Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 55,400 |
Apr 25, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 130,900 |
Apr 25, 2024 | 0.224 Dividend | |||||
Apr 24, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.00 | 46,600 |
Apr 23, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.00 | 29,300 |
Apr 22, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.99 | 47,400 |
Apr 19, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.97 | 34,600 |
Apr 18, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.96 | 16,500 |
Apr 17, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.96 | 40,700 |
Apr 16, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.95 | 22,600 |
Apr 15, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.94 | 52,400 |
Apr 12, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.93 | 25,400 |
Apr 11, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.92 | 35,600 |
Apr 10, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.91 | 27,200 |
Apr 09, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.90 | 10,400 |
Apr 08, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 22,900 |
Apr 05, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.88 | 38,900 |
Apr 04, 2024 | 50.10 | 50.10 | 50.08 | 50.09 | 49.87 | 103,600 |
Apr 03, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.86 | 23,300 |
Apr 02, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.86 | 61,000 |
Apr 01, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.85 | 27,600 |
Mar 28, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 56,400 |
Mar 27, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 14,000 |
Mar 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.81 | 30,000 |
Mar 25, 2024 | 50.03 | 50.03 | 50.01 | 50.03 | 49.81 | 70,800 |
Mar 25, 2024 | 0.191 Dividend | |||||
Mar 22, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.77 | 25,500 |
Mar 21, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.77 | 32,100 |
Mar 20, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.77 | 32,200 |
Mar 19, 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 49.77 | 59,800 |
Mar 18, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.75 | 40,600 |
Mar 15, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.74 | 129,000 |
Mar 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.73 | 19,800 |
Mar 13, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.71 | 12,500 |
Mar 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.72 | 17,800 |
Mar 11, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.71 | 27,700 |
Mar 08, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.69 | 65,500 |
Mar 07, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.68 | 20,400 |
Mar 06, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.67 | 27,500 |
Mar 05, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.66 | 22,700 |
Mar 04, 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.66 | 79,900 |
Mar 01, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 54,200 |
Feb 29, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 29,500 |
Feb 28, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.62 | 58,100 |
Feb 27, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 28,700 |
Feb 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 58,500 |
Feb 26, 2024 | 0.199 Dividend | |||||
Feb 23, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 40,700 |
Feb 22, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 45,100 |
Feb 21, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.58 | 17,000 |
Feb 20, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.57 | 39,800 |
Feb 16, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.55 | 28,200 |
Feb 15, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.53 | 30,700 |
Feb 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.53 | 32,700 |
Feb 13, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.52 | 16,700 |
Feb 12, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.52 | 26,800 |
Feb 09, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.50 | 42,500 |
Feb 08, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.48 | 33,300 |
Feb 07, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.48 | 33,200 |
Feb 06, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.48 | 32,700 |
Feb 05, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.46 | 35,600 |
Feb 02, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.45 | 25,000 |
Feb 01, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.44 | 28,200 |
Jan 31, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.43 | 31,700 |
Jan 30, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.43 | 56,600 |
Jan 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.42 | 64,900 |
Jan 26, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.40 | 101,500 |
Jan 26, 2024 | 0.193 Dividend | |||||
Jan 25, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.40 | 58,400 |
Jan 24, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.38 | 44,700 |
Jan 23, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 37,000 |
Jan 22, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 20,100 |
Jan 19, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.35 | 11,300 |
Jan 18, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.35 | 27,300 |
Jan 17, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.33 | 38,600 |
Jan 16, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.34 | 49,100 |
Jan 15, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.33 | 10,800 |
Jan 12, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.31 | 29,600 |
Jan 11, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.30 | 27,000 |
Jan 10, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 60,900 |
Jan 09, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 27,900 |
Jan 08, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.28 | 48,300 |
Jan 05, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.26 | 31,000 |
Jan 04, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.25 | 90,500 |
Jan 03, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.24 | 15,800 |
Jan 02, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.23 | 67,100 |
Dec 29, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 49.22 | 105,200 |
Dec 29, 2023 | 0.257 Dividend | |||||
Dec 28, 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 49.20 | 105,400 |
Dec 27, 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 49.19 | 75,700 |
Dec 22, 2023 | 50.22 | 50.22 | 50.21 | 50.21 | 49.16 | 57,500 |
Dec 21, 2023 | 50.21 | 50.21 | 50.20 | 50.20 | 49.15 | 19,600 |
Dec 20, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.15 | 24,600 |
Dec 19, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.15 | 39,600 |
Dec 18, 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 49.14 | 29,600 |
Dec 15, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 49.12 | 36,200 |
Dec 14, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 49.11 | 43,000 |
Dec 13, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 49.10 | 15,800 |
Dec 12, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 49.10 | 59,500 |
Dec 11, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 49.08 | 86,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |