Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 38,100 |
May 03, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 34,900 |
May 02, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 20,400 |
May 01, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 35,800 |
Apr 30, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 79,600 |
Apr 29, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 28,800 |
Apr 26, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 60,300 |
Apr 25, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | 23,000 |
Apr 24, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | 46,600 |
Apr 24, 2024 | 0.215 Dividend | |||||
Apr 23, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 50.00 | 26,900 |
Apr 22, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 50.00 | 75,500 |
Apr 19, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.00 | 134,900 |
Apr 18, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.97 | 23,700 |
Apr 17, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 49.96 | 20,100 |
Apr 16, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.97 | 28,700 |
Apr 15, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.95 | 43,000 |
Apr 12, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.94 | 12,600 |
Apr 11, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.93 | 124,700 |
Apr 10, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.92 | 18,000 |
Apr 09, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.91 | 19,400 |
Apr 08, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.91 | 19,800 |
Apr 05, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.91 | 30,100 |
Apr 04, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 49.88 | 23,000 |
Apr 03, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.88 | 21,500 |
Apr 02, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.88 | 33,400 |
Apr 01, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 31,900 |
Mar 28, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.86 | 58,200 |
Mar 27, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.83 | 19,200 |
Mar 26, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.83 | 23,200 |
Mar 25, 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.82 | 114,700 |
Mar 22, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.81 | 587,400 |
Mar 22, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.79 | 40,600 |
Mar 20, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.79 | 7,200 |
Mar 19, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.78 | 189,800 |
Mar 18, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.78 | 54,000 |
Mar 15, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.76 | 22,100 |
Mar 14, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.74 | 17,100 |
Mar 13, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.74 | 17,700 |
Mar 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.73 | 37,600 |
Mar 11, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.73 | 27,400 |
Mar 08, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.73 | 35,300 |
Mar 07, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.70 | 32,800 |
Mar 06, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.70 | 23,100 |
Mar 05, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.69 | 18,300 |
Mar 04, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.68 | 27,900 |
Mar 01, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.68 | 26,900 |
Feb 29, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.66 | 30,100 |
Feb 28, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.65 | 133,200 |
Feb 27, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.65 | 34,300 |
Feb 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.63 | 61,000 |
Feb 23, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.63 | 31,000 |
Feb 23, 2024 | 0.19 Dividend | |||||
Feb 22, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.61 | 112,400 |
Feb 21, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.60 | 100,200 |
Feb 20, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.60 | 31,200 |
Feb 16, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 49.60 | 15,000 |
Feb 15, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.56 | 22,300 |
Feb 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.56 | 13,400 |
Feb 13, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.56 | 22,000 |
Feb 12, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.54 | 25,100 |
Feb 09, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.54 | 92,500 |
Feb 08, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.52 | 14,000 |
Feb 07, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.51 | 43,600 |
Feb 06, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.51 | 16,700 |
Feb 05, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.50 | 149,500 |
Feb 02, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.49 | 28,900 |
Feb 01, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.48 | 19,800 |
Jan 31, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.47 | 22,300 |
Jan 30, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.46 | 28,300 |
Jan 29, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.45 | 27,600 |
Jan 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.45 | 31,500 |
Jan 25, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.42 | 193,000 |
Jan 25, 2024 | 0.232 Dividend | |||||
Jan 24, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 49.42 | 73,900 |
Jan 23, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.42 | 18,000 |
Jan 22, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 49.41 | 140,900 |
Jan 19, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 49.41 | 43,800 |
Jan 18, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.38 | 32,000 |
Jan 17, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.38 | 57,600 |
Jan 16, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.37 | 37,800 |
Jan 15, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.37 | 31,500 |
Jan 12, 2024 | 50.17 | 50.18 | 50.16 | 50.16 | 49.35 | 43,400 |
Jan 11, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.34 | 41,600 |
Jan 10, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.33 | 62,900 |
Jan 09, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.32 | 13,500 |
Jan 08, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.32 | 21,300 |
Jan 05, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.32 | 64,300 |
Jan 04, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.29 | 50,800 |
Jan 03, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 49.28 | 31,000 |
Jan 02, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.27 | 24,500 |
Dec 29, 2023 | 50.07 | 50.08 | 50.07 | 50.08 | 49.27 | 53,400 |
Dec 28, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 49.25 | 19,400 |
Dec 27, 2023 | 50.05 | 50.05 | 50.04 | 50.05 | 49.24 | 52,900 |
Dec 22, 2023 | 50.02 | 50.05 | 50.02 | 50.04 | 49.23 | 80,500 |
Dec 21, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 49.20 | 58,400 |
Dec 21, 2023 | 0.183 Dividend | |||||
Dec 20, 2023 | 50.18 | 50.19 | 50.18 | 50.18 | 49.19 | 44,400 |
Dec 19, 2023 | 50.17 | 50.18 | 50.17 | 50.17 | 49.18 | 113,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |