Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.78 | 47.80 | 47.72 | 47.72 | 47.72 | 24,074 |
Mar 27, 2024 | 47.76 | 47.83 | 47.71 | 47.81 | 47.81 | 23,700 |
Mar 26, 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 47.67 | 21,800 |
Mar 25, 2024 | 47.75 | 47.75 | 47.64 | 47.67 | 47.67 | 11,000 |
Mar 22, 2024 | 47.78 | 47.79 | 47.72 | 47.75 | 47.75 | 27,300 |
Mar 21, 2024 | 47.63 | 47.81 | 47.60 | 47.66 | 47.66 | 16,400 |
Mar 20, 2024 | 47.51 | 47.66 | 47.49 | 47.63 | 47.63 | 12,200 |
Mar 19, 2024 | 47.51 | 47.58 | 47.48 | 47.53 | 47.53 | 19,300 |
Mar 18, 2024 | 47.44 | 47.47 | 47.39 | 47.44 | 47.44 | 10,400 |
Mar 15, 2024 | 47.46 | 47.48 | 47.41 | 47.44 | 47.44 | 13,800 |
Mar 14, 2024 | 47.57 | 47.57 | 47.45 | 47.45 | 47.45 | 16,800 |
Mar 13, 2024 | 47.62 | 47.68 | 47.58 | 47.63 | 47.63 | 18,500 |
Mar 12, 2024 | 47.68 | 47.70 | 47.60 | 47.63 | 47.63 | 7,500 |
Mar 11, 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 47.73 | 32,900 |
Mar 08, 2024 | 47.75 | 47.81 | 47.71 | 47.79 | 47.79 | 39,700 |
Mar 07, 2024 | 47.64 | 47.69 | 47.60 | 47.69 | 47.69 | 17,500 |
Mar 06, 2024 | 47.60 | 47.61 | 47.57 | 47.61 | 47.61 | 9,700 |
Mar 05, 2024 | 47.52 | 47.55 | 47.48 | 47.52 | 47.52 | 20,500 |
Mar 04, 2024 | 47.44 | 47.44 | 47.39 | 47.41 | 47.41 | 23,200 |
Mar 01, 2024 | 47.29 | 47.50 | 47.21 | 47.48 | 47.48 | 47,400 |
Mar 01, 2024 | 0.184 Dividend | |||||
Feb 29, 2024 | 47.50 | 47.53 | 47.47 | 47.48 | 47.30 | 14,200 |
Feb 28, 2024 | 47.46 | 47.49 | 47.40 | 47.48 | 47.29 | 24,200 |
Feb 27, 2024 | 47.43 | 47.49 | 47.40 | 47.44 | 47.26 | 13,900 |
Feb 26, 2024 | 47.50 | 47.50 | 47.41 | 47.46 | 47.28 | 18,400 |
Feb 23, 2024 | 47.45 | 47.53 | 47.43 | 47.51 | 47.33 | 29,800 |
Feb 22, 2024 | 47.51 | 47.51 | 47.43 | 47.46 | 47.28 | 244,000 |
Feb 21, 2024 | 47.54 | 47.54 | 47.43 | 47.48 | 47.30 | 15,400 |
Feb 20, 2024 | 47.51 | 47.57 | 47.50 | 47.51 | 47.33 | 17,200 |
Feb 16, 2024 | 47.47 | 47.47 | 47.37 | 47.45 | 47.27 | 12,900 |
Feb 15, 2024 | 47.54 | 47.56 | 47.47 | 47.55 | 47.37 | 17,500 |
Feb 14, 2024 | 47.33 | 47.47 | 47.33 | 47.47 | 47.29 | 10,700 |
Feb 13, 2024 | 47.38 | 47.39 | 47.27 | 47.33 | 47.15 | 42,600 |
Feb 12, 2024 | 47.56 | 47.62 | 47.53 | 47.61 | 47.43 | 14,800 |
Feb 09, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.37 | 15,800 |
Feb 08, 2024 | 47.67 | 47.67 | 47.55 | 47.58 | 47.40 | 20,900 |
Feb 07, 2024 | 47.69 | 47.78 | 47.66 | 47.69 | 47.51 | 16,900 |
Feb 06, 2024 | 47.61 | 47.77 | 47.61 | 47.72 | 47.54 | 12,800 |
Feb 05, 2024 | 47.62 | 47.63 | 47.55 | 47.58 | 47.40 | 23,000 |
Feb 02, 2024 | 47.72 | 47.80 | 47.67 | 47.77 | 47.58 | 18,500 |
Feb 01, 2024 | 48.01 | 48.10 | 47.96 | 48.10 | 47.91 | 76,700 |
Feb 01, 2024 | 0.194 Dividend | |||||
Jan 31, 2024 | 48.13 | 48.18 | 48.02 | 48.06 | 47.68 | 105,400 |
Jan 30, 2024 | 47.97 | 47.97 | 47.85 | 47.93 | 47.55 | 167,200 |
Jan 29, 2024 | 47.89 | 47.97 | 47.87 | 47.93 | 47.55 | 47,000 |
Jan 26, 2024 | 47.89 | 47.89 | 47.78 | 47.81 | 47.43 | 12,000 |
Jan 25, 2024 | 47.80 | 47.88 | 47.74 | 47.88 | 47.50 | 21,400 |
Jan 24, 2024 | 47.85 | 47.86 | 47.69 | 47.70 | 47.32 | 138,400 |
Jan 23, 2024 | 47.76 | 47.76 | 47.64 | 47.76 | 47.38 | 15,600 |
Jan 22, 2024 | 47.80 | 47.84 | 47.74 | 47.81 | 47.43 | 13,100 |
Jan 19, 2024 | 47.66 | 47.73 | 47.61 | 47.73 | 47.35 | 8,700 |
Jan 18, 2024 | 47.73 | 47.77 | 47.68 | 47.73 | 47.35 | 16,100 |
Jan 17, 2024 | 47.65 | 47.74 | 47.61 | 47.68 | 47.30 | 20,000 |
Jan 16, 2024 | 47.91 | 47.98 | 47.79 | 47.84 | 47.46 | 19,100 |
Jan 12, 2024 | 48.02 | 48.08 | 47.94 | 48.05 | 47.67 | 62,400 |
Jan 11, 2024 | 47.73 | 47.95 | 47.73 | 47.95 | 47.57 | 35,000 |
Jan 10, 2024 | 47.81 | 47.82 | 47.72 | 47.72 | 47.34 | 16,600 |
Jan 09, 2024 | 47.68 | 47.78 | 47.66 | 47.76 | 47.38 | 10,700 |
Jan 08, 2024 | 47.59 | 47.77 | 47.59 | 47.72 | 47.34 | 10,900 |
Jan 05, 2024 | 47.59 | 47.77 | 47.52 | 47.56 | 47.19 | 8,100 |
Jan 04, 2024 | 47.64 | 47.70 | 47.58 | 47.64 | 47.26 | 27,800 |
Jan 03, 2024 | 47.65 | 47.79 | 47.60 | 47.73 | 47.35 | 12,500 |
Jan 02, 2024 | 47.80 | 47.83 | 47.74 | 47.78 | 47.40 | 12,400 |
Dec 29, 2023 | 47.92 | 48.00 | 47.92 | 47.97 | 47.59 | 14,900 |
Dec 28, 2023 | 48.05 | 48.05 | 47.95 | 47.98 | 47.60 | 28,100 |
Dec 27, 2023 | 47.89 | 48.06 | 47.89 | 48.04 | 47.66 | 18,400 |
Dec 26, 2023 | 47.89 | 47.89 | 47.75 | 47.81 | 47.43 | 9,900 |
Dec 22, 2023 | 47.82 | 47.84 | 47.74 | 47.80 | 47.42 | 49,800 |
Dec 21, 2023 | 47.91 | 47.91 | 47.73 | 47.77 | 47.40 | 9,400 |
Dec 20, 2023 | 47.72 | 47.78 | 47.63 | 47.74 | 47.37 | 28,000 |
Dec 19, 2023 | 47.64 | 47.68 | 47.61 | 47.62 | 47.24 | 32,400 |
Dec 18, 2023 | 47.61 | 47.61 | 47.53 | 47.55 | 47.17 | 26,700 |
Dec 15, 2023 | 47.66 | 47.69 | 47.53 | 47.54 | 47.16 | 105,900 |
Dec 15, 2023 | 0.19 Dividend | |||||
Dec 14, 2023 | 47.81 | 47.97 | 47.80 | 47.85 | 47.29 | 194,100 |
Dec 13, 2023 | 47.22 | 47.68 | 47.22 | 47.64 | 47.08 | 22,000 |
Dec 12, 2023 | 47.14 | 47.16 | 47.02 | 47.14 | 46.58 | 41,500 |
Dec 11, 2023 | 46.97 | 47.04 | 46.94 | 47.02 | 46.46 | 16,200 |
Dec 08, 2023 | 47.02 | 47.10 | 47.00 | 47.00 | 46.44 | 22,000 |
Dec 07, 2023 | 47.17 | 47.24 | 47.15 | 47.19 | 46.63 | 12,900 |
Dec 06, 2023 | 47.14 | 47.18 | 47.10 | 47.12 | 46.56 | 34,200 |
Dec 05, 2023 | 47.07 | 47.15 | 47.04 | 47.09 | 46.54 | 171,700 |
Dec 04, 2023 | 46.96 | 47.01 | 46.87 | 46.97 | 46.42 | 19,100 |
Dec 01, 2023 | 46.88 | 47.10 | 46.87 | 47.07 | 46.51 | 9,800 |
Dec 01, 2023 | 0.189 Dividend | |||||
Nov 30, 2023 | 46.97 | 47.02 | 46.90 | 46.97 | 46.23 | 19,600 |
Nov 29, 2023 | 47.01 | 47.09 | 46.95 | 47.09 | 46.35 | 26,700 |
Nov 28, 2023 | 46.71 | 46.88 | 46.71 | 46.88 | 46.14 | 24,500 |
Nov 27, 2023 | 46.67 | 46.74 | 46.61 | 46.73 | 46.00 | 20,200 |
Nov 24, 2023 | 46.57 | 46.58 | 46.56 | 46.58 | 45.84 | 5,500 |
Nov 22, 2023 | 46.68 | 46.68 | 46.54 | 46.64 | 45.90 | 37,700 |
Nov 21, 2023 | 46.57 | 46.62 | 46.55 | 46.60 | 45.87 | 50,500 |
Nov 20, 2023 | 46.51 | 46.53 | 46.45 | 46.51 | 45.78 | 75,000 |
Nov 17, 2023 | 46.54 | 46.54 | 46.43 | 46.49 | 45.76 | 20,500 |
Nov 16, 2023 | 46.39 | 46.47 | 46.39 | 46.45 | 45.72 | 25,500 |
Nov 15, 2023 | 46.27 | 46.29 | 46.21 | 46.28 | 45.55 | 30,100 |
Nov 14, 2023 | 46.33 | 46.43 | 46.31 | 46.40 | 45.66 | 17,000 |
Nov 13, 2023 | 45.84 | 45.95 | 45.84 | 45.94 | 45.22 | 14,500 |
Nov 10, 2023 | 45.95 | 45.96 | 45.87 | 45.89 | 45.17 | 13,800 |
Nov 09, 2023 | 46.04 | 46.04 | 45.80 | 45.83 | 45.10 | 14,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |