Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 47.83 | 47.90 | 47.76 | 47.84 | 47.84 | 833,100 |
Apr 30, 2024 | 47.83 | 47.86 | 47.80 | 47.80 | 47.80 | 721,300 |
Apr 29, 2024 | 47.87 | 47.91 | 47.87 | 47.88 | 47.88 | 879,500 |
Apr 26, 2024 | 47.86 | 47.88 | 47.84 | 47.84 | 47.84 | 537,000 |
Apr 25, 2024 | 47.79 | 47.85 | 47.78 | 47.82 | 47.82 | 986,200 |
Apr 24, 2024 | 47.86 | 47.87 | 47.83 | 47.85 | 47.85 | 690,300 |
Apr 23, 2024 | 47.82 | 47.90 | 47.81 | 47.87 | 47.87 | 574,100 |
Apr 22, 2024 | 47.82 | 47.86 | 47.81 | 47.83 | 47.83 | 561,800 |
Apr 19, 2024 | 47.83 | 47.85 | 47.81 | 47.82 | 47.82 | 699,400 |
Apr 18, 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | 2,510,700 |
Apr 17, 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 620,100 |
Apr 16, 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 47.78 | 601,500 |
Apr 15, 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | 1,312,500 |
Apr 12, 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | 753,100 |
Apr 11, 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 47.75 | 834,000 |
Apr 10, 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 47.74 | 968,000 |
Apr 09, 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 47.90 | 922,200 |
Apr 08, 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | 809,200 |
Apr 05, 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 47.88 | 838,700 |
Apr 04, 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | 995,000 |
Apr 03, 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 47.86 | 2,467,300 |
Apr 02, 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | 815,500 |
Apr 01, 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | 823,500 |
Apr 01, 2024 | 0.027 Dividend | |||||
Mar 28, 2024 | 47.89 | 47.92 | 47.88 | 47.89 | 47.86 | 1,316,500 |
Mar 27, 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 47.88 | 936,100 |
Mar 26, 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 47.83 | 812,800 |
Mar 25, 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 47.84 | 2,783,200 |
Mar 22, 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 47.87 | 664,400 |
Mar 21, 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 47.83 | 662,700 |
Mar 20, 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 47.79 | 580,900 |
Mar 19, 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 47.70 | 1,587,100 |
Mar 18, 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 47.63 | 937,000 |
Mar 15, 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 47.63 | 634,300 |
Mar 14, 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 47.65 | 756,400 |
Mar 13, 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.73 | 602,800 |
Mar 12, 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 47.74 | 925,500 |
Mar 11, 2024 | 47.83 | 47.84 | 47.79 | 47.80 | 47.77 | 1,063,000 |
Mar 08, 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 47.81 | 891,000 |
Mar 07, 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 47.77 | 1,630,500 |
Mar 06, 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 47.75 | 7,135,300 |
Mar 05, 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 47.75 | 794,100 |
Mar 04, 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 47.68 | 1,109,600 |
Mar 01, 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 47.70 | 1,162,600 |
Feb 29, 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 47.59 | 3,720,200 |
Feb 28, 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 47.54 | 3,000,300 |
Feb 27, 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.46 | 991,900 |
Feb 26, 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 47.45 | 1,013,200 |
Feb 23, 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 47.44 | 816,500 |
Feb 22, 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 47.42 | 2,318,200 |
Feb 21, 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 47.47 | 1,219,400 |
Feb 20, 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 47.49 | 1,070,500 |
Feb 16, 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 47.46 | 761,900 |
Feb 15, 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 47.50 | 1,160,700 |
Feb 14, 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 47.43 | 892,100 |
Feb 13, 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 47.36 | 3,435,400 |
Feb 12, 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 47.46 | 862,600 |
Feb 09, 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 47.44 | 828,600 |
Feb 08, 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 47.47 | 949,400 |
Feb 07, 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 47.47 | 960,100 |
Feb 06, 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 47.48 | 1,041,900 |
Feb 05, 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 47.39 | 1,014,700 |
Feb 02, 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 47.44 | 1,366,300 |
Feb 01, 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 47.65 | 1,743,200 |
Jan 31, 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 47.69 | 1,933,000 |
Jan 30, 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 47.56 | 1,012,200 |
Jan 29, 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 47.59 | 1,232,900 |
Jan 26, 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 47.52 | 1,983,800 |
Jan 25, 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 47.54 | 1,305,300 |
Jan 24, 2024 | 47.55 | 47.56 | 47.47 | 47.48 | 47.45 | 1,028,700 |
Jan 23, 2024 | 47.48 | 47.51 | 47.46 | 47.50 | 47.47 | 1,190,600 |
Jan 22, 2024 | 47.53 | 47.56 | 47.52 | 47.54 | 47.51 | 1,119,300 |
Jan 19, 2024 | 47.53 | 47.54 | 47.49 | 47.54 | 47.51 | 1,491,400 |
Jan 18, 2024 | 47.52 | 47.56 | 47.51 | 47.55 | 47.52 | 793,800 |
Jan 17, 2024 | 47.48 | 47.52 | 47.47 | 47.50 | 47.47 | 885,700 |
Jan 16, 2024 | 47.60 | 47.66 | 47.56 | 47.58 | 47.55 | 1,074,100 |
Jan 12, 2024 | 47.65 | 47.71 | 47.65 | 47.69 | 47.66 | 1,489,000 |
Jan 11, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.52 | 1,126,900 |
Jan 10, 2024 | 47.45 | 47.47 | 47.40 | 47.41 | 47.38 | 928,300 |
Jan 09, 2024 | 47.42 | 47.46 | 47.41 | 47.41 | 47.38 | 1,036,100 |
Jan 08, 2024 | 47.38 | 47.46 | 47.37 | 47.41 | 47.38 | 1,102,800 |
Jan 05, 2024 | 47.39 | 47.49 | 47.38 | 47.38 | 47.35 | 873,500 |
Jan 04, 2024 | 47.43 | 47.45 | 47.41 | 47.43 | 47.40 | 1,379,600 |
Jan 03, 2024 | 47.42 | 47.49 | 47.40 | 47.48 | 47.45 | 1,951,900 |
Jan 02, 2024 | 47.43 | 47.46 | 47.42 | 47.44 | 47.41 | 1,907,000 |
Dec 29, 2023 | 47.44 | 47.52 | 47.44 | 47.49 | 47.46 | 2,253,900 |
Dec 28, 2023 | 47.53 | 47.54 | 47.47 | 47.48 | 47.45 | 2,446,000 |
Dec 27, 2023 | 47.50 | 47.55 | 47.49 | 47.54 | 47.51 | 1,522,000 |
Dec 26, 2023 | 47.47 | 47.49 | 47.44 | 47.47 | 47.44 | 948,900 |
Dec 22, 2023 | 47.53 | 47.53 | 47.44 | 47.44 | 47.41 | 1,483,700 |
Dec 22, 2023 | 0.638 Dividend | |||||
Dec 21, 2023 | 48.15 | 48.17 | 48.10 | 48.12 | 47.46 | 2,559,400 |
Dec 20, 2023 | 48.10 | 48.12 | 48.07 | 48.12 | 47.46 | 2,842,500 |
Dec 19, 2023 | 48.05 | 48.09 | 48.02 | 48.03 | 47.37 | 1,885,400 |
Dec 18, 2023 | 48.08 | 48.09 | 48.04 | 48.04 | 47.38 | 6,013,700 |
Dec 15, 2023 | 48.05 | 48.09 | 48.03 | 48.06 | 47.40 | 2,060,000 |
Dec 14, 2023 | 48.06 | 48.15 | 48.05 | 48.11 | 47.45 | 1,895,600 |
Dec 13, 2023 | 47.62 | 47.91 | 47.60 | 47.91 | 47.25 | 1,675,800 |
Dec 12, 2023 | 47.60 | 47.61 | 47.57 | 47.59 | 46.93 | 1,338,300 |
Dec 11, 2023 | 47.59 | 47.61 | 47.55 | 47.60 | 46.94 | 1,354,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |