Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 49.94 | 49.94 | 49.91 | 49.92 | 49.92 | 10,118 |
May 13, 2024 | 49.88 | 49.92 | 49.88 | 49.91 | 49.91 | 98,500 |
May 10, 2024 | 49.86 | 49.90 | 49.86 | 49.89 | 49.89 | 122,000 |
May 09, 2024 | 49.83 | 49.88 | 49.83 | 49.88 | 49.88 | 46,000 |
May 08, 2024 | 49.87 | 49.87 | 49.83 | 49.83 | 49.83 | 124,400 |
May 07, 2024 | 49.80 | 49.87 | 49.80 | 49.85 | 49.85 | 68,500 |
May 06, 2024 | 49.83 | 49.86 | 49.81 | 49.81 | 49.81 | 81,400 |
May 03, 2024 | 49.94 | 49.94 | 49.80 | 49.80 | 49.80 | 126,800 |
May 02, 2024 | 49.80 | 49.82 | 49.80 | 49.80 | 49.80 | 92,300 |
May 01, 2024 | 49.77 | 49.82 | 49.77 | 49.80 | 49.80 | 68,100 |
Apr 30, 2024 | 49.85 | 49.85 | 49.79 | 49.79 | 49.79 | 129,400 |
Apr 29, 2024 | 49.78 | 49.82 | 49.78 | 49.79 | 49.79 | 82,600 |
Apr 26, 2024 | 49.78 | 49.81 | 49.76 | 49.78 | 49.78 | 58,100 |
Apr 25, 2024 | 49.76 | 49.78 | 49.74 | 49.76 | 49.76 | 70,900 |
Apr 24, 2024 | 49.78 | 49.78 | 49.74 | 49.75 | 49.75 | 1,294,800 |
Apr 24, 2024 | 0.25 Dividend | |||||
Apr 23, 2024 | 49.97 | 50.00 | 49.93 | 50.00 | 49.75 | 96,900 |
Apr 22, 2024 | 49.99 | 49.99 | 49.91 | 49.97 | 49.72 | 136,800 |
Apr 19, 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.66 | 147,800 |
Apr 18, 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.69 | 107,700 |
Apr 17, 2024 | 49.94 | 49.95 | 49.91 | 49.92 | 49.67 | 109,200 |
Apr 16, 2024 | 49.91 | 49.95 | 49.90 | 49.92 | 49.67 | 76,000 |
Apr 15, 2024 | 49.94 | 49.95 | 49.89 | 49.93 | 49.68 | 74,900 |
Apr 12, 2024 | 49.90 | 49.92 | 49.87 | 49.88 | 49.63 | 240,500 |
Apr 11, 2024 | 49.91 | 49.92 | 49.90 | 49.92 | 49.67 | 111,500 |
Apr 10, 2024 | 49.88 | 49.94 | 49.86 | 49.91 | 49.66 | 146,800 |
Apr 09, 2024 | 49.90 | 49.92 | 49.87 | 49.90 | 49.65 | 395,400 |
Apr 08, 2024 | 49.86 | 49.90 | 49.86 | 49.90 | 49.65 | 91,900 |
Apr 05, 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.62 | 57,200 |
Apr 04, 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.61 | 51,300 |
Apr 03, 2024 | 49.84 | 49.86 | 49.82 | 49.83 | 49.58 | 41,900 |
Apr 02, 2024 | 49.75 | 49.85 | 49.75 | 49.85 | 49.60 | 102,200 |
Apr 01, 2024 | 49.83 | 49.85 | 49.80 | 49.84 | 49.59 | 160,700 |
Mar 28, 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 49.55 | 136,200 |
Mar 27, 2024 | 49.79 | 49.81 | 49.79 | 49.81 | 49.56 | 79,600 |
Mar 26, 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 49.56 | 97,600 |
Mar 25, 2024 | 49.83 | 49.83 | 49.78 | 49.83 | 49.58 | 98,700 |
Mar 22, 2024 | 49.77 | 49.80 | 49.76 | 49.77 | 49.52 | 156,100 |
Mar 21, 2024 | 49.78 | 49.78 | 49.73 | 49.75 | 49.50 | 64,100 |
Mar 20, 2024 | 49.86 | 49.86 | 49.75 | 49.78 | 49.53 | 101,700 |
Mar 20, 2024 | 0.25 Dividend | |||||
Mar 19, 2024 | 50.00 | 50.02 | 49.97 | 50.02 | 49.52 | 75,300 |
Mar 18, 2024 | 49.93 | 50.00 | 49.93 | 50.00 | 49.50 | 99,000 |
Mar 15, 2024 | 49.93 | 49.98 | 49.92 | 49.97 | 49.47 | 97,900 |
Mar 14, 2024 | 49.92 | 49.98 | 49.92 | 49.95 | 49.45 | 248,900 |
Mar 13, 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 49.46 | 68,700 |
Mar 12, 2024 | 49.89 | 49.99 | 49.89 | 49.96 | 49.46 | 45,200 |
Mar 11, 2024 | 49.94 | 49.95 | 49.91 | 49.94 | 49.44 | 48,100 |
Mar 08, 2024 | 49.92 | 49.93 | 49.88 | 49.91 | 49.41 | 107,700 |
Mar 07, 2024 | 49.97 | 49.97 | 49.91 | 49.92 | 49.42 | 65,000 |
Mar 06, 2024 | 49.92 | 49.92 | 49.89 | 49.90 | 49.40 | 72,100 |
Mar 05, 2024 | 49.94 | 49.94 | 49.88 | 49.88 | 49.38 | 53,200 |
Mar 04, 2024 | 49.89 | 49.90 | 49.88 | 49.90 | 49.40 | 185,900 |
Mar 01, 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.39 | 129,300 |
Feb 29, 2024 | 49.85 | 49.87 | 49.83 | 49.85 | 49.35 | 53,500 |
Feb 28, 2024 | 49.86 | 49.86 | 49.83 | 49.84 | 49.34 | 49,200 |
Feb 27, 2024 | 49.78 | 49.86 | 49.78 | 49.85 | 49.35 | 53,400 |
Feb 26, 2024 | 49.89 | 49.89 | 49.80 | 49.83 | 49.33 | 124,800 |
Feb 23, 2024 | 49.86 | 49.86 | 49.81 | 49.81 | 49.31 | 64,200 |
Feb 22, 2024 | 49.85 | 49.85 | 49.80 | 49.81 | 49.32 | 93,300 |
Feb 21, 2024 | 49.83 | 49.83 | 49.76 | 49.81 | 49.31 | 113,500 |
Feb 21, 2024 | 0.25 Dividend | |||||
Feb 20, 2024 | 50.06 | 50.07 | 50.00 | 50.01 | 49.26 | 121,400 |
Feb 16, 2024 | 50.05 | 50.05 | 50.00 | 50.01 | 49.27 | 75,000 |
Feb 15, 2024 | 50.05 | 50.05 | 49.98 | 50.02 | 49.27 | 80,500 |
Feb 14, 2024 | 50.04 | 50.04 | 49.97 | 50.01 | 49.26 | 130,700 |
Feb 13, 2024 | 50.04 | 50.04 | 49.99 | 50.02 | 49.27 | 268,600 |
Feb 12, 2024 | 50.03 | 50.03 | 49.98 | 50.01 | 49.26 | 50,600 |
Feb 09, 2024 | 50.00 | 50.00 | 49.96 | 49.97 | 49.22 | 97,600 |
Feb 08, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.22 | 66,300 |
Feb 07, 2024 | 49.96 | 49.97 | 49.92 | 49.94 | 49.20 | 93,500 |
Feb 06, 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.19 | 89,900 |
Feb 05, 2024 | 49.96 | 49.96 | 49.90 | 49.95 | 49.20 | 132,400 |
Feb 02, 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.17 | 141,100 |
Feb 01, 2024 | 49.93 | 49.93 | 49.89 | 49.92 | 49.17 | 162,000 |
Jan 31, 2024 | 50.03 | 50.03 | 49.90 | 49.92 | 49.17 | 108,200 |
Jan 30, 2024 | 49.94 | 49.94 | 49.89 | 49.90 | 49.16 | 76,600 |
Jan 29, 2024 | 49.90 | 49.94 | 49.87 | 49.90 | 49.15 | 181,600 |
Jan 26, 2024 | 49.94 | 49.95 | 49.86 | 49.90 | 49.16 | 113,300 |
Jan 25, 2024 | 49.83 | 49.89 | 49.83 | 49.89 | 49.15 | 91,300 |
Jan 24, 2024 | 49.86 | 49.89 | 49.83 | 49.86 | 49.12 | 103,500 |
Jan 24, 2024 | 0.25 Dividend | |||||
Jan 23, 2024 | 50.10 | 50.10 | 50.04 | 50.05 | 49.06 | 134,000 |
Jan 22, 2024 | 50.11 | 50.11 | 50.06 | 50.10 | 49.10 | 43,800 |
Jan 19, 2024 | 50.07 | 50.08 | 50.04 | 50.08 | 49.09 | 44,700 |
Jan 18, 2024 | 50.04 | 50.07 | 50.04 | 50.06 | 49.07 | 50,900 |
Jan 17, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 49.06 | 76,600 |
Jan 16, 2024 | 50.00 | 50.03 | 50.00 | 50.02 | 49.03 | 71,200 |
Jan 12, 2024 | 50.01 | 50.02 | 49.99 | 50.01 | 49.02 | 42,000 |
Jan 11, 2024 | 50.00 | 50.01 | 49.98 | 50.00 | 49.01 | 63,300 |
Jan 10, 2024 | 50.00 | 50.00 | 49.98 | 50.00 | 49.01 | 62,900 |
Jan 09, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 49.00 | 90,400 |
Jan 08, 2024 | 50.02 | 50.02 | 49.95 | 49.99 | 48.99 | 80,500 |
Jan 05, 2024 | 49.98 | 49.99 | 49.92 | 49.94 | 48.95 | 124,600 |
Jan 04, 2024 | 49.97 | 50.00 | 49.94 | 49.96 | 48.97 | 120,500 |
Jan 03, 2024 | 49.95 | 50.00 | 49.93 | 49.94 | 48.95 | 181,300 |
Jan 02, 2024 | 49.95 | 49.97 | 49.93 | 49.94 | 48.94 | 148,100 |
Dec 29, 2023 | 49.93 | 49.93 | 49.90 | 49.92 | 48.93 | 151,900 |
Dec 28, 2023 | 49.90 | 49.95 | 49.87 | 49.93 | 48.94 | 129,800 |
Dec 27, 2023 | 49.90 | 49.90 | 49.87 | 49.90 | 48.90 | 87,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |