Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 9 |
May 07, 2024 | 49.90 | 49.94 | 49.89 | 49.89 | 49.89 | 278 |
May 06, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
May 03, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 3 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
May 01, 2024 | 0.2052 Dividend | |||||
Apr 30, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.46 | 90 |
Apr 29, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.53 | 3 |
Apr 26, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | 1 |
Apr 25, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | - |
Apr 24, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | - |
Apr 23, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.51 | 15 |
Apr 22, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.45 | 109 |
Apr 19, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.39 | 80 |
Apr 18, 2024 | 49.59 | 49.59 | 49.57 | 49.57 | 49.36 | 1,915 |
Apr 17, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.41 | 165 |
Apr 16, 2024 | 49.57 | 49.57 | 49.53 | 49.53 | 49.33 | 1,506 |
Apr 15, 2024 | 49.60 | 49.61 | 49.60 | 49.61 | 49.41 | 560 |
Apr 12, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.52 | 106 |
Apr 11, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.47 | 8 |
Apr 10, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | 42 |
Apr 09, 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.72 | 328 |
Apr 08, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.68 | 2 |
Apr 05, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.72 | 7 |
Apr 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | - |
Apr 03, 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 49.75 | 5,229 |
Apr 02, 2024 | 49.86 | 49.91 | 49.86 | 49.91 | 49.70 | 260 |
Apr 01, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.71 | 727 |
Apr 01, 2024 | 0.21144 Dividend | |||||
Mar 28, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 49.82 | 344 |
Mar 27, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.87 | 352 |
Mar 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.75 | 2 |
Mar 25, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.76 | 109 |
Mar 22, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.81 | 51 |
Mar 21, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.75 | - |
Mar 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.73 | 11 |
Mar 19, 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 49.64 | 836 |
Mar 18, 2024 | 50.00 | 50.00 | 49.84 | 49.99 | 49.57 | 2,452 |
Mar 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.56 | 1 |
Mar 14, 2024 | 50.02 | 50.02 | 49.99 | 49.99 | 49.58 | 358 |
Mar 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.67 | 408 |
Mar 12, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.68 | 402 |
Mar 11, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.74 | 61 |
Mar 08, 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 49.77 | 493 |
Mar 07, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.72 | 428 |
Mar 06, 2024 | 50.08 | 50.08 | 50.05 | 50.05 | 49.64 | 8,412 |
Mar 05, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | 1 |
Mar 04, 2024 | 49.99 | 49.99 | 49.97 | 49.97 | 49.55 | 280 |
Mar 01, 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.59 | 216 |
Mar 01, 2024 | 0.2495 Dividend | |||||
Feb 29, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.46 | 300 |
Feb 28, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.44 | - |
Feb 27, 2024 | 50.10 | 50.10 | 50.07 | 50.07 | 49.41 | 301 |
Feb 26, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.39 | 209 |
Feb 23, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.48 | - |
Feb 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.45 | - |
Feb 21, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.48 | - |
Feb 20, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.52 | 1 |
Feb 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.44 | 101 |
Feb 15, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.53 | 65 |
Feb 14, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.47 | 2 |
Feb 13, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.36 | 3 |
Feb 12, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.58 | 201 |
Feb 09, 2024 | 50.22 | 50.22 | 50.20 | 50.20 | 49.53 | 824 |
Feb 08, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 49.57 | 8,411 |
Feb 07, 2024 | 50.27 | 50.29 | 50.27 | 50.29 | 49.62 | 201 |
Feb 06, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 49.60 | 126 |
Feb 05, 2024 | 50.22 | 50.22 | 50.18 | 50.18 | 49.51 | 362 |
Feb 02, 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 49.63 | 2,501 |
Feb 01, 2024 | 50.49 | 50.49 | 50.46 | 50.46 | 49.79 | 695 |
Jan 31, 2024 | 50.39 | 50.39 | 50.35 | 50.35 | 49.68 | 132 |
Jan 30, 2024 | 50.27 | 50.27 | 50.19 | 50.26 | 49.59 | 979 |
Jan 29, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.60 | 35 |
Jan 26, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 49.55 | 531 |
Jan 25, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.58 | 752 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |