Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 49.20 | 49.20 | 49.03 | 49.19 | 49.19 | 59,896 |
May 01, 2024 | 48.99 | 49.16 | 48.94 | 49.10 | 49.10 | 10,100 |
Apr 30, 2024 | 49.06 | 49.11 | 48.95 | 49.10 | 49.10 | 28,300 |
Apr 29, 2024 | 49.04 | 49.10 | 48.99 | 49.04 | 49.04 | 17,700 |
Apr 26, 2024 | 48.97 | 49.05 | 48.91 | 49.00 | 49.00 | 12,800 |
Apr 25, 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 49.04 | 13,200 |
Apr 24, 2024 | 49.13 | 49.13 | 49.01 | 49.11 | 49.11 | 10,400 |
Apr 23, 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 49.14 | 20,300 |
Apr 23, 2024 | 0.12 Dividend | |||||
Apr 22, 2024 | 49.18 | 49.30 | 49.18 | 49.27 | 49.15 | 34,500 |
Apr 19, 2024 | 49.26 | 49.26 | 49.14 | 49.22 | 49.10 | 10,800 |
Apr 18, 2024 | 49.18 | 49.24 | 49.14 | 49.23 | 49.11 | 21,100 |
Apr 17, 2024 | 49.09 | 49.23 | 49.09 | 49.14 | 49.02 | 6,600 |
Apr 16, 2024 | 49.30 | 49.30 | 49.15 | 49.22 | 49.10 | 19,500 |
Apr 15, 2024 | 49.34 | 49.34 | 49.21 | 49.32 | 49.20 | 14,500 |
Apr 12, 2024 | 49.40 | 49.40 | 49.29 | 49.34 | 49.22 | 14,900 |
Apr 11, 2024 | 49.15 | 49.26 | 49.15 | 49.16 | 49.04 | 5,500 |
Apr 10, 2024 | 49.28 | 49.29 | 49.15 | 49.15 | 49.03 | 4,200 |
Apr 09, 2024 | 49.29 | 49.61 | 49.29 | 49.37 | 49.25 | 23,600 |
Apr 08, 2024 | 49.31 | 49.31 | 49.22 | 49.28 | 49.15 | 22,600 |
Apr 05, 2024 | 49.37 | 49.37 | 49.31 | 49.34 | 49.22 | 5,700 |
Apr 04, 2024 | 49.42 | 49.42 | 49.32 | 49.37 | 49.25 | 9,500 |
Apr 03, 2024 | 49.25 | 49.34 | 49.24 | 49.32 | 49.20 | 13,900 |
Apr 02, 2024 | 49.53 | 49.55 | 49.35 | 49.36 | 49.24 | 8,800 |
Apr 01, 2024 | 49.68 | 49.68 | 49.53 | 49.57 | 49.45 | 5,100 |
Mar 28, 2024 | 49.75 | 49.75 | 49.62 | 49.65 | 49.53 | 74,800 |
Mar 27, 2024 | 49.63 | 49.66 | 49.58 | 49.63 | 49.51 | 38,400 |
Mar 26, 2024 | 49.70 | 49.70 | 49.61 | 49.65 | 49.53 | 22,300 |
Mar 25, 2024 | 49.70 | 49.71 | 49.65 | 49.71 | 49.59 | 76,700 |
Mar 22, 2024 | 49.80 | 49.80 | 49.64 | 49.70 | 49.58 | 20,200 |
Mar 21, 2024 | 49.74 | 49.74 | 49.68 | 49.70 | 49.58 | 9,400 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 49.83 | 49.83 | 49.73 | 49.79 | 49.55 | 10,500 |
Mar 19, 2024 | 49.72 | 49.83 | 49.71 | 49.80 | 49.56 | 9,200 |
Mar 18, 2024 | 49.83 | 49.83 | 49.73 | 49.81 | 49.57 | 15,400 |
Mar 15, 2024 | 49.85 | 49.88 | 49.77 | 49.83 | 49.58 | 239,400 |
Mar 14, 2024 | 49.88 | 49.88 | 49.80 | 49.83 | 49.59 | 173,400 |
Mar 13, 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 49.71 | 12,900 |
Mar 12, 2024 | 49.92 | 49.95 | 49.88 | 49.92 | 49.68 | 8,800 |
Mar 11, 2024 | 49.99 | 49.99 | 49.88 | 49.93 | 49.69 | 16,900 |
Mar 08, 2024 | 49.98 | 49.98 | 49.87 | 49.93 | 49.69 | 9,400 |
Mar 07, 2024 | 49.90 | 49.91 | 49.87 | 49.91 | 49.67 | 20,400 |
Mar 06, 2024 | 49.74 | 49.85 | 49.74 | 49.81 | 49.57 | 16,900 |
Mar 05, 2024 | 49.86 | 49.86 | 49.78 | 49.82 | 49.58 | 11,900 |
Mar 04, 2024 | 49.76 | 49.78 | 49.70 | 49.76 | 49.51 | 17,000 |
Mar 01, 2024 | 49.82 | 49.84 | 49.70 | 49.78 | 49.54 | 22,900 |
Feb 29, 2024 | 49.80 | 49.80 | 49.72 | 49.77 | 49.53 | 11,500 |
Feb 28, 2024 | 49.76 | 49.77 | 49.71 | 49.72 | 49.48 | 16,700 |
Feb 27, 2024 | 49.70 | 49.72 | 49.60 | 49.71 | 49.47 | 8,900 |
Feb 26, 2024 | 49.80 | 49.80 | 49.63 | 49.68 | 49.44 | 18,000 |
Feb 23, 2024 | 49.73 | 49.73 | 49.62 | 49.69 | 49.45 | 4,400 |
Feb 22, 2024 | 49.70 | 49.70 | 49.54 | 49.56 | 49.32 | 8,100 |
Feb 21, 2024 | 49.70 | 49.78 | 49.62 | 49.73 | 49.49 | 35,900 |
Feb 21, 2024 | 0.12 Dividend | |||||
Feb 20, 2024 | 49.63 | 49.77 | 49.63 | 49.66 | 49.30 | 12,100 |
Feb 16, 2024 | 49.70 | 49.72 | 49.61 | 49.64 | 49.28 | 8,700 |
Feb 15, 2024 | 49.76 | 49.76 | 49.64 | 49.64 | 49.28 | 36,600 |
Feb 14, 2024 | 49.60 | 49.67 | 49.58 | 49.65 | 49.29 | 9,800 |
Feb 13, 2024 | 49.66 | 49.73 | 49.55 | 49.60 | 49.24 | 31,900 |
Feb 12, 2024 | 49.69 | 49.79 | 49.69 | 49.74 | 49.38 | 17,700 |
Feb 09, 2024 | 49.75 | 49.75 | 49.67 | 49.67 | 49.31 | 3,900 |
Feb 08, 2024 | 49.64 | 49.73 | 49.64 | 49.73 | 49.37 | 3,100 |
Feb 07, 2024 | 49.74 | 49.74 | 49.62 | 49.62 | 49.26 | 8,300 |
Feb 06, 2024 | 49.60 | 49.71 | 49.60 | 49.63 | 49.27 | 12,300 |
Feb 05, 2024 | 49.81 | 49.82 | 49.58 | 49.67 | 49.31 | 18,400 |
Feb 02, 2024 | 49.92 | 49.92 | 49.77 | 49.83 | 49.47 | 33,000 |
Feb 01, 2024 | 49.99 | 50.09 | 49.91 | 50.06 | 49.70 | 34,300 |
Jan 31, 2024 | 49.81 | 49.90 | 49.70 | 49.80 | 49.44 | 13,800 |
Jan 30, 2024 | 49.71 | 49.71 | 49.53 | 49.71 | 49.35 | 23,700 |
Jan 29, 2024 | 49.59 | 49.63 | 49.50 | 49.63 | 49.27 | 42,500 |
Jan 26, 2024 | 49.33 | 49.45 | 49.33 | 49.42 | 49.07 | 12,500 |
Jan 25, 2024 | 49.40 | 49.43 | 49.33 | 49.40 | 49.04 | 9,000 |
Jan 24, 2024 | 49.55 | 49.55 | 49.32 | 49.35 | 49.00 | 14,800 |
Jan 23, 2024 | 49.48 | 49.55 | 47.43 | 49.52 | 49.16 | 27,300 |
Jan 23, 2024 | 0.12 Dividend | |||||
Jan 22, 2024 | 49.67 | 49.67 | 49.49 | 49.59 | 49.11 | 24,800 |
Jan 19, 2024 | 49.71 | 49.71 | 49.54 | 49.67 | 49.19 | 56,700 |
Jan 18, 2024 | 49.73 | 49.75 | 49.59 | 49.60 | 49.12 | 14,600 |
Jan 17, 2024 | 49.90 | 49.90 | 49.71 | 49.76 | 49.28 | 5,400 |
Jan 16, 2024 | 50.00 | 50.00 | 49.74 | 49.88 | 49.40 | 14,700 |
Jan 12, 2024 | 49.79 | 50.05 | 49.79 | 49.91 | 49.43 | 33,100 |
Jan 11, 2024 | 49.93 | 50.04 | 49.80 | 49.99 | 49.51 | 29,100 |
Jan 10, 2024 | 49.81 | 49.96 | 49.80 | 49.80 | 49.32 | 9,000 |
Jan 09, 2024 | 49.98 | 50.01 | 49.82 | 49.99 | 49.51 | 15,000 |
Jan 08, 2024 | 49.82 | 49.98 | 49.82 | 49.86 | 49.38 | 38,200 |
Jan 05, 2024 | 49.93 | 49.93 | 49.73 | 49.85 | 49.37 | 9,500 |
Jan 04, 2024 | 49.76 | 49.91 | 49.76 | 49.79 | 49.31 | 20,200 |
Jan 03, 2024 | 49.93 | 50.00 | 49.85 | 49.94 | 49.46 | 27,000 |
Jan 02, 2024 | 49.95 | 49.98 | 49.79 | 49.94 | 49.46 | 392,500 |
Dec 29, 2023 | 49.95 | 49.95 | 49.88 | 49.91 | 49.43 | 66,600 |
Dec 28, 2023 | 49.81 | 49.94 | 49.61 | 49.78 | 49.30 | 372,300 |
Dec 27, 2023 | 49.95 | 50.02 | 49.89 | 49.96 | 49.48 | 27,100 |
Dec 26, 2023 | 49.88 | 49.88 | 49.83 | 49.83 | 49.35 | 20,200 |
Dec 22, 2023 | 50.00 | 50.00 | 49.86 | 49.88 | 49.40 | 45,600 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 50.03 | 50.04 | 49.87 | 49.94 | 49.34 | 33,800 |
Dec 20, 2023 | 49.76 | 51.97 | 49.76 | 50.00 | 49.40 | 164,100 |
Dec 19, 2023 | 49.66 | 49.90 | 49.66 | 49.87 | 49.27 | 32,500 |
Dec 18, 2023 | 49.90 | 49.90 | 49.62 | 49.76 | 49.16 | 54,600 |
Dec 15, 2023 | 49.94 | 49.94 | 49.72 | 49.78 | 49.19 | 41,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |