Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,509 |
May 07, 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,900 |
May 06, 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,300 |
May 03, 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,900 |
May 02, 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,800 |
May 01, 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,400 |
May 01, 2024 | 0.233 Dividend | |||||
Apr 30, 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 5,000 |
Apr 29, 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,600 |
Apr 26, 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,100 |
Apr 25, 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,000 |
Apr 24, 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,300 |
Apr 23, 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 4,000 |
Apr 22, 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,800 |
Apr 19, 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,000 |
Apr 18, 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,600 |
Apr 17, 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,700 |
Apr 16, 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,500 |
Apr 15, 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,600 |
Apr 12, 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 6,000 |
Apr 11, 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,800 |
Apr 10, 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,200 |
Apr 09, 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 37,000 |
Apr 08, 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,600 |
Apr 05, 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,900 |
Apr 04, 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,100 |
Apr 03, 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,600 |
Apr 02, 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,400 |
Apr 01, 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,200 |
Apr 01, 2024 | 0.232 Dividend | |||||
Mar 28, 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 7,000 |
Mar 27, 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,700 |
Mar 26, 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,100 |
Mar 25, 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,300 |
Mar 22, 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,900 |
Mar 21, 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,700 |
Mar 20, 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 11,000 |
Mar 19, 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,900 |
Mar 18, 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,600 |
Mar 15, 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,600 |
Mar 14, 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,300 |
Mar 13, 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,800 |
Mar 12, 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,100 |
Mar 11, 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,400 |
Mar 08, 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,900 |
Mar 07, 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,600 |
Mar 06, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,300 |
Mar 05, 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,700 |
Mar 04, 2024 | 50.92 | 51.03 | 50.92 | 50.97 | 50.50 | 7,000 |
Mar 01, 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,400 |
Mar 01, 2024 | 0.218 Dividend | |||||
Feb 29, 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,500 |
Feb 28, 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.48 | 9,300 |
Feb 27, 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,800 |
Feb 26, 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,900 |
Feb 23, 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,700 |
Feb 22, 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,800 |
Feb 21, 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,500 |
Feb 20, 2024 | 51.18 | 51.18 | 51.05 | 51.12 | 50.44 | 27,200 |
Feb 16, 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,200 |
Feb 15, 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,700 |
Feb 14, 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,400 |
Feb 13, 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,400 |
Feb 12, 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,800 |
Feb 09, 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,600 |
Feb 08, 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,600 |
Feb 07, 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,000 |
Feb 06, 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,400 |
Feb 05, 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,200 |
Feb 02, 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,100 |
Feb 01, 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,500 |
Feb 01, 2024 | 0.227 Dividend | |||||
Jan 31, 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,800 |
Jan 30, 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,100 |
Jan 29, 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,800 |
Jan 26, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,900 |
Jan 25, 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.29 | 7,800 |
Jan 24, 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,700 |
Jan 23, 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,300 |
Jan 22, 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,800 |
Jan 19, 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,100 |
Jan 18, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,500 |
Jan 17, 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,700 |
Jan 16, 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,400 |
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 | 10,700 |
Jan 10, 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,900 |
Jan 09, 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,800 |
Jan 08, 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,700 |
Jan 05, 2024 | 50.95 | 50.95 | 50.87 | 50.90 | 50.00 | 21,200 |
Jan 04, 2024 | 50.90 | 50.94 | 50.90 | 50.94 | 50.04 | 9,100 |
Jan 03, 2024 | 50.91 | 50.94 | 50.91 | 50.93 | 50.03 | 2,000 |
Jan 02, 2024 | 50.99 | 50.99 | 50.87 | 50.90 | 50.00 | 3,800 |
Dec 29, 2023 | 50.94 | 50.97 | 50.78 | 50.89 | 49.99 | 37,100 |
Dec 28, 2023 | 50.85 | 50.98 | 50.85 | 50.95 | 50.05 | 9,300 |
Dec 27, 2023 | 50.90 | 50.92 | 50.87 | 50.90 | 50.00 | 2,600 |
Dec 26, 2023 | 50.87 | 50.87 | 50.83 | 50.83 | 49.93 | 1,900 |
Dec 22, 2023 | 50.86 | 50.86 | 50.82 | 50.85 | 49.96 | 4,800 |
Dec 21, 2023 | 51.06 | 51.06 | 51.02 | 51.04 | 50.13 | 7,300 |
Dec 20, 2023 | 50.97 | 51.04 | 50.97 | 51.03 | 50.13 | 26,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |