Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 48.39 | 48.61 | 48.38 | 48.58 | 48.58 | 5,375 |
May 02, 2024 | 48.35 | 48.49 | 48.19 | 48.36 | 48.36 | 19,200 |
May 01, 2024 | 48.34 | 48.65 | 48.12 | 48.26 | 48.26 | 4,900 |
Apr 30, 2024 | 48.48 | 48.51 | 48.30 | 48.30 | 48.30 | 10,000 |
Apr 29, 2024 | 48.60 | 48.70 | 48.50 | 48.61 | 48.61 | 8,100 |
Apr 26, 2024 | 48.61 | 48.71 | 48.56 | 48.56 | 48.56 | 7,000 |
Apr 25, 2024 | 48.39 | 48.60 | 48.21 | 48.54 | 48.54 | 19,200 |
Apr 24, 2024 | 48.39 | 48.56 | 48.27 | 48.56 | 48.56 | 7,400 |
Apr 23, 2024 | 48.46 | 48.61 | 48.46 | 48.47 | 48.47 | 8,500 |
Apr 22, 2024 | 48.02 | 48.35 | 47.92 | 48.18 | 48.18 | 13,300 |
Apr 19, 2024 | 47.74 | 47.97 | 47.74 | 47.92 | 47.92 | 10,200 |
Apr 18, 2024 | 47.71 | 47.87 | 47.51 | 47.64 | 47.64 | 16,100 |
Apr 17, 2024 | 47.81 | 47.85 | 47.43 | 47.60 | 47.60 | 14,900 |
Apr 16, 2024 | 47.98 | 48.07 | 47.73 | 47.76 | 47.76 | 13,600 |
Apr 15, 2024 | 48.63 | 48.63 | 47.92 | 48.01 | 48.01 | 25,200 |
Apr 12, 2024 | 48.56 | 48.56 | 48.17 | 48.21 | 48.21 | 2,400 |
Apr 11, 2024 | 48.94 | 49.05 | 48.72 | 48.82 | 48.82 | 74,300 |
Apr 11, 2024 | 0.07 Dividend | |||||
Apr 10, 2024 | 49.01 | 49.10 | 48.76 | 48.97 | 48.90 | 9,500 |
Apr 09, 2024 | 49.46 | 49.62 | 49.27 | 49.62 | 49.55 | 17,500 |
Apr 08, 2024 | 49.46 | 49.55 | 49.43 | 49.43 | 49.36 | 23,900 |
Apr 05, 2024 | 49.28 | 49.47 | 49.18 | 49.40 | 49.33 | 15,600 |
Apr 04, 2024 | 49.92 | 49.92 | 49.19 | 49.24 | 49.17 | 57,400 |
Apr 03, 2024 | 49.55 | 49.67 | 49.49 | 49.61 | 49.54 | 12,400 |
Apr 02, 2024 | 49.57 | 49.67 | 49.50 | 49.67 | 49.60 | 16,600 |
Apr 01, 2024 | 50.21 | 50.21 | 49.97 | 49.97 | 49.90 | 47,400 |
Mar 28, 2024 | 50.20 | 50.36 | 50.19 | 50.33 | 50.25 | 15,900 |
Mar 27, 2024 | 49.80 | 50.12 | 49.78 | 50.12 | 50.05 | 35,000 |
Mar 26, 2024 | 49.50 | 49.52 | 49.34 | 49.36 | 49.29 | 18,200 |
Mar 25, 2024 | 49.67 | 49.71 | 49.40 | 49.40 | 49.33 | 19,900 |
Mar 22, 2024 | 49.89 | 49.90 | 49.67 | 49.70 | 49.63 | 28,300 |
Mar 21, 2024 | 49.93 | 49.97 | 49.90 | 49.91 | 49.84 | 15,800 |
Mar 20, 2024 | 49.37 | 49.69 | 49.32 | 49.65 | 49.58 | 7,600 |
Mar 19, 2024 | 49.06 | 49.32 | 49.06 | 49.32 | 49.25 | 10,500 |
Mar 18, 2024 | 49.17 | 49.28 | 49.01 | 49.02 | 48.95 | 23,000 |
Mar 15, 2024 | 48.74 | 49.08 | 48.74 | 49.03 | 48.96 | 12,700 |
Mar 14, 2024 | 49.30 | 49.30 | 48.82 | 49.01 | 48.94 | 22,700 |
Mar 13, 2024 | 49.43 | 49.49 | 49.33 | 49.43 | 49.36 | 34,700 |
Mar 12, 2024 | 49.27 | 49.45 | 49.24 | 49.40 | 49.32 | 11,200 |
Mar 11, 2024 | 48.98 | 49.24 | 48.95 | 49.24 | 49.17 | 24,100 |
Mar 11, 2024 | 0.148 Dividend | |||||
Mar 08, 2024 | 49.32 | 49.52 | 49.30 | 49.32 | 49.10 | 116,100 |
Mar 07, 2024 | 49.43 | 49.46 | 49.30 | 49.38 | 49.16 | 13,400 |
Mar 06, 2024 | 49.12 | 49.28 | 49.04 | 49.17 | 48.95 | 4,800 |
Mar 05, 2024 | 49.04 | 49.20 | 48.81 | 48.94 | 48.72 | 50,400 |
Mar 04, 2024 | 48.96 | 49.11 | 48.87 | 49.01 | 48.79 | 21,000 |
Mar 01, 2024 | 48.93 | 48.96 | 48.78 | 48.94 | 48.72 | 41,200 |
Feb 29, 2024 | 48.90 | 48.90 | 48.67 | 48.82 | 48.60 | 18,500 |
Feb 28, 2024 | 48.61 | 48.66 | 48.51 | 48.56 | 48.35 | 12,100 |
Feb 27, 2024 | 48.35 | 48.54 | 48.35 | 48.54 | 48.32 | 5,500 |
Feb 26, 2024 | 48.57 | 48.57 | 48.30 | 48.40 | 48.19 | 30,200 |
Feb 23, 2024 | 48.44 | 48.67 | 48.44 | 48.59 | 48.37 | 11,700 |
Feb 22, 2024 | 47.99 | 48.38 | 47.99 | 48.38 | 48.16 | 7,000 |
Feb 21, 2024 | 47.79 | 47.94 | 47.70 | 47.94 | 47.73 | 16,400 |
Feb 20, 2024 | 47.50 | 47.85 | 47.50 | 47.74 | 47.53 | 5,200 |
Feb 16, 2024 | 47.92 | 48.02 | 47.69 | 47.69 | 47.48 | 12,400 |
Feb 15, 2024 | 47.65 | 47.97 | 47.65 | 47.97 | 47.76 | 6,400 |
Feb 14, 2024 | 47.39 | 47.57 | 47.30 | 47.57 | 47.36 | 13,500 |
Feb 13, 2024 | 47.50 | 47.50 | 46.94 | 47.29 | 47.08 | 9,600 |
Feb 12, 2024 | 47.67 | 48.00 | 47.67 | 47.95 | 47.74 | 20,900 |
Feb 09, 2024 | 47.67 | 47.67 | 47.48 | 47.62 | 47.41 | 9,400 |
Feb 09, 2024 | 0.022 Dividend | |||||
Feb 08, 2024 | 47.70 | 47.77 | 47.62 | 47.77 | 47.54 | 54,200 |
Feb 07, 2024 | 47.75 | 47.83 | 47.64 | 47.70 | 47.47 | 9,800 |
Feb 06, 2024 | 47.26 | 47.49 | 47.26 | 47.44 | 47.21 | 20,600 |
Feb 05, 2024 | 47.37 | 47.37 | 47.06 | 47.14 | 46.91 | 43,500 |
Feb 02, 2024 | 47.51 | 47.87 | 47.34 | 47.70 | 47.47 | 20,200 |
Feb 01, 2024 | 47.13 | 47.79 | 46.94 | 47.75 | 47.52 | 38,700 |
Jan 31, 2024 | 47.59 | 47.63 | 47.11 | 47.13 | 46.90 | 25,200 |
Jan 30, 2024 | 47.42 | 47.74 | 47.42 | 47.74 | 47.51 | 36,000 |
Jan 29, 2024 | 47.28 | 47.50 | 47.19 | 47.50 | 47.27 | 58,300 |
Jan 26, 2024 | 47.37 | 47.42 | 47.24 | 47.36 | 47.13 | 45,800 |
Jan 25, 2024 | 47.08 | 47.22 | 46.91 | 47.22 | 46.99 | 15,500 |
Jan 24, 2024 | 47.43 | 47.43 | 46.87 | 46.87 | 46.64 | 54,700 |
Jan 23, 2024 | 47.47 | 47.47 | 47.21 | 47.35 | 47.12 | 39,000 |
Jan 22, 2024 | 47.26 | 47.48 | 47.26 | 47.46 | 47.23 | 23,500 |
Jan 19, 2024 | 47.17 | 47.31 | 46.77 | 47.22 | 46.99 | 12,900 |
Jan 18, 2024 | 46.80 | 47.02 | 46.65 | 47.01 | 46.78 | 15,000 |
Jan 17, 2024 | 46.79 | 46.79 | 46.50 | 46.63 | 46.40 | 14,400 |
Jan 16, 2024 | 46.93 | 46.93 | 46.69 | 46.81 | 46.58 | 14,700 |
Jan 12, 2024 | 47.26 | 47.26 | 47.02 | 47.14 | 46.91 | 17,100 |
Jan 11, 2024 | 47.00 | 47.06 | 46.75 | 47.06 | 46.83 | 7,600 |
Jan 11, 2024 | 0.023 Dividend | |||||
Jan 10, 2024 | 47.05 | 47.23 | 47.00 | 47.19 | 46.94 | 14,700 |
Jan 09, 2024 | 47.01 | 47.08 | 47.01 | 47.07 | 46.81 | 3,700 |
Jan 08, 2024 | 46.81 | 47.31 | 46.81 | 47.31 | 47.06 | 15,000 |
Jan 05, 2024 | 46.80 | 47.11 | 46.70 | 46.84 | 46.59 | 18,100 |
Jan 04, 2024 | 46.79 | 47.08 | 46.79 | 46.88 | 46.62 | 38,400 |
Jan 03, 2024 | 47.23 | 47.23 | 46.92 | 46.92 | 46.67 | 37,700 |
Jan 02, 2024 | 47.29 | 47.65 | 47.29 | 47.51 | 47.25 | 13,600 |
Dec 29, 2023 | 47.62 | 47.65 | 47.46 | 47.58 | 47.32 | 16,800 |
Dec 28, 2023 | 47.60 | 47.72 | 47.60 | 47.68 | 47.42 | 39,200 |
Dec 27, 2023 | 47.65 | 47.66 | 47.55 | 47.60 | 47.34 | 29,300 |
Dec 26, 2023 | 47.51 | 47.71 | 47.51 | 47.63 | 47.37 | 4,400 |
Dec 22, 2023 | 47.28 | 47.50 | 47.28 | 47.42 | 47.17 | 21,100 |
Dec 21, 2023 | 47.09 | 47.17 | 46.83 | 47.15 | 46.90 | 30,100 |
Dec 20, 2023 | 47.38 | 47.48 | 46.76 | 46.77 | 46.52 | 21,000 |
Dec 19, 2023 | 47.27 | 47.44 | 47.27 | 47.44 | 47.19 | 8,700 |
Dec 18, 2023 | 47.16 | 47.27 | 47.08 | 47.18 | 46.93 | 33,900 |
Dec 18, 2023 | 0.219 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |