Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 51.69 | 51.69 | 51.66 | 51.67 | 51.67 | 37,000 |
May 03, 2024 | 51.69 | 51.71 | 51.64 | 51.67 | 51.67 | 172,200 |
May 02, 2024 | 51.65 | 51.69 | 51.63 | 51.65 | 51.65 | 227,500 |
May 01, 2024 | 51.64 | 51.64 | 51.62 | 51.64 | 51.64 | 42,100 |
May 01, 2024 | 0.231 Dividend | |||||
Apr 30, 2024 | 51.82 | 51.85 | 51.82 | 51.82 | 51.59 | 89,100 |
Apr 29, 2024 | 51.90 | 51.90 | 51.81 | 51.82 | 51.59 | 185,300 |
Apr 26, 2024 | 51.82 | 51.82 | 51.77 | 51.80 | 51.57 | 39,800 |
Apr 25, 2024 | 51.81 | 51.81 | 51.73 | 51.75 | 51.52 | 55,700 |
Apr 24, 2024 | 51.78 | 51.78 | 51.71 | 51.71 | 51.48 | 58,500 |
Apr 23, 2024 | 51.72 | 51.77 | 51.72 | 51.74 | 51.51 | 43,200 |
Apr 22, 2024 | 51.77 | 51.77 | 51.71 | 51.72 | 51.49 | 51,000 |
Apr 19, 2024 | 51.76 | 51.76 | 51.71 | 51.73 | 51.50 | 38,000 |
Apr 18, 2024 | 51.75 | 51.75 | 51.71 | 51.71 | 51.48 | 126,200 |
Apr 17, 2024 | 51.74 | 51.74 | 51.70 | 51.70 | 51.47 | 43,700 |
Apr 16, 2024 | 51.74 | 51.74 | 51.68 | 51.68 | 51.45 | 55,500 |
Apr 15, 2024 | 51.71 | 51.71 | 51.68 | 51.68 | 51.45 | 41,200 |
Apr 12, 2024 | 51.63 | 51.67 | 51.63 | 51.67 | 51.43 | 99,100 |
Apr 11, 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.39 | 54,600 |
Apr 10, 2024 | 51.59 | 51.63 | 51.57 | 51.60 | 51.37 | 1,790,100 |
Apr 09, 2024 | 51.57 | 51.57 | 51.56 | 51.57 | 51.34 | 28,500 |
Apr 08, 2024 | 51.57 | 51.59 | 51.56 | 51.56 | 51.34 | 15,700 |
Apr 05, 2024 | 51.53 | 51.57 | 51.53 | 51.56 | 51.34 | 17,600 |
Apr 04, 2024 | 51.51 | 51.54 | 51.49 | 51.54 | 51.31 | 19,800 |
Apr 03, 2024 | 51.52 | 51.52 | 51.49 | 51.51 | 51.28 | 18,000 |
Apr 02, 2024 | 51.58 | 51.58 | 51.47 | 51.50 | 51.27 | 28,400 |
Apr 01, 2024 | 51.50 | 51.51 | 51.47 | 51.49 | 51.26 | 32,400 |
Apr 01, 2024 | 0.283 Dividend | |||||
Mar 28, 2024 | 51.78 | 51.78 | 51.69 | 51.73 | 51.22 | 25,000 |
Mar 27, 2024 | 51.64 | 51.77 | 51.64 | 51.69 | 51.18 | 34,200 |
Mar 26, 2024 | 51.76 | 51.76 | 51.64 | 51.68 | 51.17 | 49,200 |
Mar 25, 2024 | 51.75 | 51.75 | 51.62 | 51.68 | 51.17 | 20,200 |
Mar 22, 2024 | 51.62 | 51.68 | 51.60 | 51.66 | 51.15 | 28,700 |
Mar 21, 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.11 | 26,500 |
Mar 20, 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 51.05 | 78,000 |
Mar 19, 2024 | 51.60 | 51.62 | 51.54 | 51.56 | 51.05 | 84,100 |
Mar 18, 2024 | 51.61 | 51.73 | 51.58 | 51.62 | 51.11 | 18,200 |
Mar 15, 2024 | 51.58 | 51.60 | 51.55 | 51.60 | 51.08 | 44,100 |
Mar 14, 2024 | 51.58 | 51.58 | 51.55 | 51.58 | 51.07 | 49,700 |
Mar 13, 2024 | 51.58 | 51.58 | 51.54 | 51.56 | 51.05 | 14,900 |
Mar 12, 2024 | 51.56 | 51.58 | 51.55 | 51.57 | 51.06 | 33,200 |
Mar 11, 2024 | 51.56 | 51.56 | 51.54 | 51.56 | 51.04 | 26,300 |
Mar 08, 2024 | 51.55 | 51.56 | 51.53 | 51.56 | 51.04 | 25,900 |
Mar 07, 2024 | 51.57 | 51.58 | 51.49 | 51.56 | 51.05 | 71,200 |
Mar 06, 2024 | 51.54 | 51.56 | 51.53 | 51.54 | 51.03 | 18,800 |
Mar 05, 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 51.05 | 18,700 |
Mar 04, 2024 | 51.50 | 51.56 | 51.50 | 51.53 | 51.02 | 39,000 |
Mar 01, 2024 | 51.54 | 51.55 | 51.51 | 51.54 | 51.03 | 99,500 |
Mar 01, 2024 | 0.243 Dividend | |||||
Feb 29, 2024 | 51.74 | 51.78 | 51.74 | 51.76 | 51.01 | 24,300 |
Feb 28, 2024 | 51.79 | 51.79 | 51.74 | 51.75 | 51.00 | 13,900 |
Feb 27, 2024 | 51.76 | 51.77 | 51.71 | 51.75 | 51.00 | 12,600 |
Feb 26, 2024 | 51.73 | 51.75 | 51.72 | 51.73 | 50.98 | 14,600 |
Feb 23, 2024 | 51.70 | 51.76 | 51.70 | 51.73 | 50.98 | 9,900 |
Feb 22, 2024 | 51.70 | 51.73 | 51.70 | 51.70 | 50.95 | 50,700 |
Feb 21, 2024 | 51.69 | 51.72 | 51.69 | 51.70 | 50.95 | 19,900 |
Feb 20, 2024 | 51.66 | 51.71 | 51.66 | 51.67 | 50.92 | 16,700 |
Feb 16, 2024 | 51.65 | 51.68 | 51.62 | 51.67 | 50.92 | 39,300 |
Feb 15, 2024 | 51.64 | 51.64 | 51.58 | 51.64 | 50.89 | 24,500 |
Feb 14, 2024 | 51.59 | 51.62 | 51.59 | 51.61 | 50.86 | 24,000 |
Feb 13, 2024 | 51.59 | 51.63 | 51.58 | 51.62 | 50.86 | 25,400 |
Feb 12, 2024 | 51.58 | 51.62 | 51.56 | 51.60 | 50.85 | 8,900 |
Feb 09, 2024 | 51.57 | 51.58 | 51.56 | 51.58 | 50.83 | 23,000 |
Feb 08, 2024 | 51.56 | 51.57 | 51.56 | 51.56 | 50.81 | 18,400 |
Feb 07, 2024 | 51.56 | 51.57 | 51.55 | 51.56 | 50.81 | 9,400 |
Feb 06, 2024 | 51.55 | 51.55 | 51.53 | 51.55 | 50.80 | 5,900 |
Feb 05, 2024 | 51.52 | 51.52 | 51.50 | 51.51 | 50.76 | 27,700 |
Feb 02, 2024 | 51.49 | 51.51 | 51.46 | 51.50 | 50.75 | 37,900 |
Feb 01, 2024 | 51.51 | 51.51 | 51.47 | 51.49 | 50.74 | 13,300 |
Feb 01, 2024 | 0.238 Dividend | |||||
Jan 31, 2024 | 51.70 | 51.71 | 51.69 | 51.70 | 50.71 | 7,400 |
Jan 30, 2024 | 51.70 | 51.70 | 51.67 | 51.69 | 50.71 | 12,000 |
Jan 29, 2024 | 51.64 | 51.68 | 51.64 | 51.67 | 50.68 | 17,500 |
Jan 26, 2024 | 51.65 | 51.65 | 51.61 | 51.65 | 50.66 | 20,600 |
Jan 25, 2024 | 51.64 | 51.66 | 51.61 | 51.63 | 50.65 | 34,700 |
Jan 24, 2024 | 51.63 | 51.66 | 51.63 | 51.64 | 50.65 | 7,400 |
Jan 23, 2024 | 51.62 | 51.64 | 51.62 | 51.63 | 50.64 | 115,800 |
Jan 22, 2024 | 51.60 | 51.61 | 51.58 | 51.59 | 50.61 | 21,100 |
Jan 19, 2024 | 51.60 | 51.62 | 51.56 | 51.59 | 50.61 | 93,100 |
Jan 18, 2024 | 51.51 | 51.55 | 51.51 | 51.52 | 50.54 | 19,400 |
Jan 17, 2024 | 51.51 | 51.53 | 51.49 | 51.52 | 50.53 | 16,300 |
Jan 16, 2024 | 51.43 | 51.50 | 51.43 | 51.47 | 50.49 | 49,100 |
Jan 12, 2024 | 51.40 | 51.44 | 51.40 | 51.44 | 50.45 | 8,200 |
Jan 11, 2024 | 51.38 | 51.43 | 51.34 | 51.40 | 50.42 | 17,900 |
Jan 10, 2024 | 51.35 | 51.35 | 51.31 | 51.34 | 50.36 | 22,500 |
Jan 09, 2024 | 51.41 | 51.41 | 51.33 | 51.34 | 50.36 | 25,600 |
Jan 08, 2024 | 51.38 | 51.38 | 51.34 | 51.34 | 50.36 | 14,200 |
Jan 05, 2024 | 51.35 | 51.36 | 51.32 | 51.35 | 50.37 | 46,800 |
Jan 04, 2024 | 51.30 | 51.34 | 51.30 | 51.31 | 50.33 | 20,600 |
Jan 03, 2024 | 51.27 | 51.28 | 51.24 | 51.26 | 50.29 | 18,800 |
Jan 02, 2024 | 51.29 | 51.31 | 51.20 | 51.27 | 50.29 | 11,400 |
Dec 29, 2023 | 51.27 | 51.27 | 51.22 | 51.26 | 50.28 | 12,200 |
Dec 28, 2023 | 51.25 | 51.27 | 51.20 | 51.25 | 50.27 | 13,000 |
Dec 27, 2023 | 51.21 | 51.24 | 51.16 | 51.22 | 50.24 | 17,300 |
Dec 26, 2023 | 51.20 | 51.24 | 51.14 | 51.16 | 50.18 | 17,400 |
Dec 22, 2023 | 51.21 | 51.21 | 51.15 | 51.18 | 50.20 | 5,500 |
Dec 21, 2023 | 51.18 | 51.20 | 51.15 | 51.17 | 50.20 | 25,800 |
Dec 20, 2023 | 51.04 | 51.18 | 51.04 | 51.11 | 50.13 | 14,200 |
Dec 19, 2023 | 51.08 | 51.11 | 51.06 | 51.08 | 50.10 | 11,600 |
Dec 18, 2023 | 51.07 | 51.09 | 51.04 | 51.06 | 50.09 | 17,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |