Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 51.10 | 6,554 |
May 08, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,816 |
May 07, 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,911 |
May 06, 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,285 |
May 03, 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,882 |
May 02, 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,777 |
May 01, 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,425 |
May 01, 2024 | 0.232617 Dividend | |||||
Apr 30, 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 4,993 |
Apr 29, 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,611 |
Apr 26, 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,054 |
Apr 25, 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,017 |
Apr 24, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,327 |
Apr 23, 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 3,953 |
Apr 22, 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,776 |
Apr 19, 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,017 |
Apr 18, 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,634 |
Apr 17, 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,714 |
Apr 16, 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,519 |
Apr 15, 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,613 |
Apr 12, 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 5,959 |
Apr 11, 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,763 |
Apr 10, 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,239 |
Apr 09, 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 36,954 |
Apr 08, 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,558 |
Apr 05, 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,855 |
Apr 04, 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,095 |
Apr 03, 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,601 |
Apr 02, 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,443 |
Apr 01, 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,179 |
Apr 01, 2024 | 0.231944 Dividend | |||||
Mar 28, 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 6,950 |
Mar 27, 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,712 |
Mar 26, 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,146 |
Mar 25, 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,252 |
Mar 22, 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,946 |
Mar 21, 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,671 |
Mar 20, 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 10,985 |
Mar 19, 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,872 |
Mar 18, 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,601 |
Mar 15, 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,641 |
Mar 14, 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,345 |
Mar 13, 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,813 |
Mar 12, 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,145 |
Mar 11, 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,415 |
Mar 08, 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,925 |
Mar 07, 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,567 |
Mar 06, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,294 |
Mar 05, 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,731 |
Mar 04, 2024 | 50.92 | 51.03 | 50.92 | 50.96 | 50.50 | 7,039 |
Mar 01, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,423 |
Mar 01, 2024 | 0.218097 Dividend | |||||
Feb 29, 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,504 |
Feb 28, 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.49 | 9,300 |
Feb 27, 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,839 |
Feb 26, 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,948 |
Feb 23, 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,683 |
Feb 22, 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,838 |
Feb 21, 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,510 |
Feb 20, 2024 | 51.18 | 51.18 | 51.05 | 51.11 | 50.44 | 27,221 |
Feb 16, 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,192 |
Feb 15, 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,670 |
Feb 14, 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,391 |
Feb 13, 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,429 |
Feb 12, 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,768 |
Feb 09, 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,636 |
Feb 08, 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,607 |
Feb 07, 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,043 |
Feb 06, 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,446 |
Feb 05, 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,180 |
Feb 02, 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,109 |
Feb 01, 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,469 |
Feb 01, 2024 | 0.2274 Dividend | |||||
Jan 31, 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,795 |
Jan 30, 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,067 |
Jan 29, 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,795 |
Jan 26, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,904 |
Jan 25, 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.28 | 7,811 |
Jan 24, 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,676 |
Jan 23, 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,284 |
Jan 22, 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,831 |
Jan 19, 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,119 |
Jan 18, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,498 |
Jan 17, 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,663 |
Jan 16, 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,398 |
Jan 12, 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 50.20 | 4,800 |
Jan 11, 2024 | 51.07 | 51.07 | 50.98 | 51.04 | 50.14 | 10,728 |
Jan 10, 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,854 |
Jan 09, 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,796 |
Jan 08, 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,741 |
Jan 05, 2024 | 50.95 | 50.95 | 50.87 | 50.90 | 50.00 | 21,165 |
Jan 04, 2024 | 50.90 | 50.94 | 50.90 | 50.94 | 50.04 | 9,098 |
Jan 03, 2024 | 50.91 | 50.94 | 50.91 | 50.93 | 50.03 | 1,969 |
Jan 02, 2024 | 50.99 | 50.99 | 50.87 | 50.90 | 50.00 | 3,810 |
Dec 29, 2023 | 50.94 | 50.97 | 50.78 | 50.89 | 49.99 | 37,131 |
Dec 28, 2023 | 50.85 | 50.98 | 50.85 | 50.95 | 50.05 | 9,283 |
Dec 27, 2023 | 50.90 | 50.92 | 50.87 | 50.90 | 50.00 | 2,592 |
Dec 26, 2023 | 50.87 | 50.87 | 50.83 | 50.83 | 49.93 | 1,940 |
Dec 22, 2023 | 50.86 | 50.86 | 50.82 | 50.85 | 49.96 | 4,755 |
Dec 22, 2023 | 0.2057 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |