Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 51.11 | 51.14 | 51.02 | 51.14 | 51.14 | 13,909 |
Jun 03, 2024 | 0.265434 Dividend | |||||
May 31, 2024 | 51.26 | 51.35 | 51.26 | 51.30 | 51.03 | 22,854 |
May 30, 2024 | 51.23 | 51.26 | 51.21 | 51.26 | 50.99 | 5,198 |
May 29, 2024 | 51.21 | 51.26 | 51.20 | 51.24 | 50.97 | 13,478 |
May 28, 2024 | 51.26 | 51.26 | 51.20 | 51.22 | 50.95 | 5,793 |
May 24, 2024 | 51.23 | 51.28 | 51.23 | 51.25 | 50.98 | 4,466 |
May 23, 2024 | 51.29 | 51.29 | 51.18 | 51.23 | 50.96 | 28,762 |
May 22, 2024 | 51.26 | 51.26 | 51.20 | 51.24 | 50.98 | 3,979 |
May 21, 2024 | 51.22 | 51.25 | 51.19 | 51.22 | 50.96 | 5,124 |
May 20, 2024 | 51.19 | 51.19 | 51.11 | 51.13 | 50.87 | 3,296 |
May 17, 2024 | 51.16 | 51.24 | 51.16 | 51.16 | 50.90 | 8,375 |
May 16, 2024 | 51.16 | 51.23 | 51.13 | 51.15 | 50.89 | 12,641 |
May 15, 2024 | 51.11 | 51.20 | 51.09 | 51.15 | 50.89 | 14,571 |
May 14, 2024 | 51.14 | 51.18 | 50.86 | 50.92 | 50.66 | 35,177 |
May 13, 2024 | 51.06 | 51.15 | 51.06 | 51.12 | 50.85 | 4,602 |
May 10, 2024 | 51.02 | 51.11 | 51.00 | 51.03 | 50.76 | 19,025 |
May 09, 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 50.84 | 6,554 |
May 08, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.81 | 31,816 |
May 07, 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 50.82 | 10,911 |
May 06, 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 50.78 | 9,285 |
May 03, 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 50.81 | 12,882 |
May 02, 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 50.74 | 12,777 |
May 01, 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.67 | 5,425 |
May 01, 2024 | 0.232617 Dividend | |||||
Apr 30, 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.55 | 4,993 |
Apr 29, 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.61 | 3,611 |
Apr 26, 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.61 | 7,054 |
Apr 25, 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.61 | 5,017 |
Apr 24, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.57 | 9,327 |
Apr 23, 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.58 | 3,953 |
Apr 22, 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.51 | 15,776 |
Apr 19, 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.60 | 10,017 |
Apr 18, 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.52 | 6,634 |
Apr 17, 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.52 | 7,714 |
Apr 16, 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.48 | 4,519 |
Apr 15, 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.52 | 15,613 |
Apr 12, 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.53 | 5,959 |
Apr 11, 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.51 | 4,763 |
Apr 10, 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.47 | 6,239 |
Apr 09, 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.62 | 36,954 |
Apr 08, 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.54 | 1,558 |
Apr 05, 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.62 | 253,855 |
Apr 04, 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.68 | 10,095 |
Apr 03, 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.55 | 24,601 |
Apr 02, 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.51 | 19,443 |
Apr 01, 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.49 | 20,179 |
Apr 01, 2024 | 0.231944 Dividend | |||||
Mar 28, 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.52 | 6,950 |
Mar 27, 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.59 | 6,712 |
Mar 26, 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.51 | 5,146 |
Mar 25, 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.48 | 2,252 |
Mar 22, 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.47 | 5,946 |
Mar 21, 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.48 | 26,671 |
Mar 20, 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.29 | 10,985 |
Mar 19, 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.29 | 5,872 |
Mar 18, 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.25 | 5,601 |
Mar 15, 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.29 | 23,641 |
Mar 14, 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.27 | 18,345 |
Mar 13, 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.32 | 5,813 |
Mar 12, 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.31 | 6,145 |
Mar 11, 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.30 | 5,415 |
Mar 08, 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.35 | 2,925 |
Mar 07, 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.32 | 10,567 |
Mar 06, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.27 | 7,294 |
Mar 05, 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.28 | 3,731 |
Mar 04, 2024 | 50.92 | 51.03 | 50.92 | 50.96 | 50.24 | 7,039 |
Mar 01, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.27 | 4,423 |
Mar 01, 2024 | 0.218097 Dividend | |||||
Feb 29, 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.17 | 23,504 |
Feb 28, 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.22 | 9,300 |
Feb 27, 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.18 | 7,839 |
Feb 26, 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.17 | 4,948 |
Feb 23, 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.16 | 6,683 |
Feb 22, 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.16 | 5,838 |
Feb 21, 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.20 | 10,510 |
Feb 20, 2024 | 51.18 | 51.18 | 51.05 | 51.11 | 50.17 | 27,221 |
Feb 16, 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.16 | 7,192 |
Feb 15, 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.13 | 5,670 |
Feb 14, 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.07 | 12,391 |
Feb 13, 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.08 | 3,429 |
Feb 12, 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.11 | 1,768 |
Feb 09, 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.15 | 12,636 |
Feb 08, 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.12 | 33,607 |
Feb 07, 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.14 | 16,043 |
Feb 06, 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.11 | 20,446 |
Feb 05, 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.12 | 13,180 |
Feb 02, 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.13 | 22,109 |
Feb 01, 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.11 | 107,469 |
Feb 01, 2024 | 0.2274 Dividend | |||||
Jan 31, 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.19 | 21,795 |
Jan 30, 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.09 | 13,067 |
Jan 29, 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.04 | 1,795 |
Jan 26, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.04 | 2,904 |
Jan 25, 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.02 | 7,811 |
Jan 24, 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 49.94 | 3,676 |
Jan 23, 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 49.96 | 3,284 |
Jan 22, 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 49.92 | 3,831 |
Jan 19, 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 49.88 | 9,119 |
Jan 18, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 49.86 | 2,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |