Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 51.15 | 51.24 | 51.13 | 51.21 | 51.21 | 84,100 |
May 06, 2024 | 50.97 | 51.11 | 50.97 | 51.10 | 51.10 | 189,400 |
May 03, 2024 | 50.98 | 51.04 | 50.95 | 51.03 | 51.03 | 146,600 |
May 02, 2024 | 50.80 | 50.92 | 50.80 | 50.90 | 50.90 | 120,600 |
May 01, 2024 | 50.78 | 50.90 | 50.77 | 50.84 | 50.84 | 122,700 |
Apr 30, 2024 | 50.78 | 50.78 | 50.66 | 50.75 | 50.75 | 135,000 |
Apr 29, 2024 | 50.72 | 50.80 | 50.72 | 50.80 | 50.80 | 96,200 |
Apr 26, 2024 | 50.85 | 50.85 | 50.69 | 50.71 | 50.71 | 116,000 |
Apr 25, 2024 | 50.70 | 50.76 | 50.67 | 50.69 | 50.69 | 162,700 |
Apr 24, 2024 | 50.83 | 50.85 | 50.80 | 50.83 | 50.83 | 129,600 |
Apr 23, 2024 | 50.78 | 50.94 | 50.78 | 50.87 | 50.87 | 226,300 |
Apr 23, 2024 | 0.135 Dividend | |||||
Apr 22, 2024 | 51.03 | 51.03 | 50.97 | 50.99 | 50.86 | 155,500 |
Apr 19, 2024 | 50.98 | 51.04 | 50.96 | 50.99 | 50.85 | 149,200 |
Apr 18, 2024 | 50.91 | 50.96 | 50.87 | 50.94 | 50.81 | 116,200 |
Apr 17, 2024 | 50.82 | 50.99 | 50.82 | 50.97 | 50.83 | 129,000 |
Apr 16, 2024 | 50.88 | 50.93 | 50.83 | 50.87 | 50.74 | 175,900 |
Apr 15, 2024 | 50.92 | 50.99 | 50.87 | 50.92 | 50.79 | 177,000 |
Apr 12, 2024 | 50.97 | 51.08 | 50.97 | 51.01 | 50.87 | 131,200 |
Apr 11, 2024 | 50.74 | 50.93 | 50.74 | 50.90 | 50.77 | 251,000 |
Apr 10, 2024 | 50.99 | 50.99 | 50.76 | 50.77 | 50.64 | 160,300 |
Apr 09, 2024 | 51.05 | 51.13 | 51.05 | 51.10 | 50.96 | 225,700 |
Apr 08, 2024 | 51.05 | 51.05 | 50.94 | 50.98 | 50.85 | 179,600 |
Apr 05, 2024 | 50.96 | 51.06 | 50.96 | 50.99 | 50.85 | 94,200 |
Apr 04, 2024 | 51.11 | 51.13 | 50.96 | 51.11 | 50.97 | 70,900 |
Apr 03, 2024 | 50.99 | 51.06 | 50.93 | 51.04 | 50.90 | 119,000 |
Apr 02, 2024 | 51.29 | 51.29 | 51.08 | 51.10 | 50.96 | 179,900 |
Apr 01, 2024 | 51.39 | 51.39 | 51.18 | 51.24 | 51.10 | 139,000 |
Mar 28, 2024 | 51.33 | 51.42 | 51.33 | 51.36 | 51.22 | 127,200 |
Mar 27, 2024 | 51.31 | 51.40 | 51.30 | 51.40 | 51.26 | 146,100 |
Mar 26, 2024 | 51.45 | 51.45 | 51.36 | 51.41 | 51.27 | 110,600 |
Mar 25, 2024 | 51.47 | 51.47 | 51.40 | 51.42 | 51.28 | 128,300 |
Mar 22, 2024 | 51.53 | 51.53 | 51.46 | 51.46 | 51.32 | 170,400 |
Mar 21, 2024 | 51.47 | 51.47 | 51.37 | 51.38 | 51.24 | 115,300 |
Mar 21, 2024 | 0.135 Dividend | |||||
Mar 20, 2024 | 51.60 | 51.60 | 51.47 | 51.54 | 51.27 | 83,800 |
Mar 19, 2024 | 51.63 | 51.63 | 51.52 | 51.57 | 51.30 | 101,400 |
Mar 18, 2024 | 51.54 | 51.56 | 51.50 | 51.53 | 51.26 | 269,700 |
Mar 15, 2024 | 51.50 | 51.56 | 51.48 | 51.52 | 51.25 | 200,200 |
Mar 14, 2024 | 51.64 | 51.64 | 51.46 | 51.54 | 51.27 | 92,700 |
Mar 13, 2024 | 51.58 | 51.65 | 51.58 | 51.59 | 51.32 | 106,000 |
Mar 12, 2024 | 51.53 | 51.58 | 51.53 | 51.58 | 51.31 | 95,000 |
Mar 11, 2024 | 51.69 | 51.69 | 51.60 | 51.65 | 51.38 | 118,100 |
Mar 08, 2024 | 51.66 | 51.67 | 51.61 | 51.67 | 51.39 | 87,200 |
Mar 07, 2024 | 51.63 | 51.65 | 51.58 | 51.64 | 51.37 | 85,600 |
Mar 06, 2024 | 51.46 | 51.59 | 51.46 | 51.56 | 51.28 | 150,800 |
Mar 05, 2024 | 51.44 | 51.60 | 51.44 | 51.56 | 51.29 | 159,200 |
Mar 04, 2024 | 51.49 | 51.49 | 51.34 | 51.42 | 51.15 | 99,200 |
Mar 01, 2024 | 51.46 | 51.56 | 51.39 | 51.53 | 51.26 | 109,100 |
Feb 29, 2024 | 51.47 | 51.51 | 51.45 | 51.49 | 51.22 | 138,100 |
Feb 28, 2024 | 51.45 | 51.45 | 51.38 | 51.45 | 51.18 | 91,900 |
Feb 27, 2024 | 51.42 | 51.43 | 51.34 | 51.36 | 51.09 | 122,800 |
Feb 26, 2024 | 51.46 | 51.47 | 51.32 | 51.36 | 51.09 | 117,800 |
Feb 23, 2024 | 51.33 | 51.49 | 51.33 | 51.48 | 51.21 | 181,500 |
Feb 22, 2024 | 51.42 | 51.42 | 51.30 | 51.36 | 51.09 | 257,800 |
Feb 21, 2024 | 51.40 | 51.43 | 51.31 | 51.35 | 51.08 | 245,800 |
Feb 21, 2024 | 0.135 Dividend | |||||
Feb 20, 2024 | 51.51 | 51.53 | 51.41 | 51.47 | 51.06 | 172,400 |
Feb 16, 2024 | 51.36 | 51.44 | 51.32 | 51.44 | 51.04 | 97,500 |
Feb 15, 2024 | 51.44 | 51.52 | 51.36 | 51.44 | 51.04 | 131,000 |
Feb 14, 2024 | 51.32 | 51.42 | 51.26 | 51.36 | 50.96 | 112,300 |
Feb 13, 2024 | 51.32 | 51.32 | 51.18 | 51.18 | 50.78 | 183,200 |
Feb 12, 2024 | 51.42 | 51.51 | 51.42 | 51.43 | 51.03 | 164,000 |
Feb 09, 2024 | 51.32 | 51.44 | 51.32 | 51.36 | 50.96 | 155,500 |
Feb 08, 2024 | 51.32 | 51.40 | 51.31 | 51.40 | 51.00 | 219,000 |
Feb 07, 2024 | 51.40 | 51.44 | 51.35 | 51.38 | 50.97 | 186,400 |
Feb 06, 2024 | 51.36 | 51.46 | 51.32 | 51.41 | 51.01 | 105,600 |
Feb 05, 2024 | 51.49 | 51.49 | 51.25 | 51.27 | 50.87 | 269,200 |
Feb 02, 2024 | 51.44 | 51.52 | 51.44 | 51.49 | 51.08 | 115,500 |
Feb 01, 2024 | 51.58 | 51.77 | 51.58 | 51.73 | 51.32 | 233,400 |
Jan 31, 2024 | 51.45 | 51.62 | 51.44 | 51.52 | 51.11 | 324,300 |
Jan 30, 2024 | 51.35 | 51.44 | 51.26 | 51.38 | 50.98 | 170,000 |
Jan 29, 2024 | 51.28 | 51.38 | 51.21 | 51.34 | 50.94 | 308,500 |
Jan 26, 2024 | 51.17 | 51.18 | 51.07 | 51.17 | 50.77 | 115,100 |
Jan 25, 2024 | 51.20 | 51.20 | 51.10 | 51.17 | 50.77 | 234,300 |
Jan 24, 2024 | 51.19 | 51.20 | 51.00 | 51.00 | 50.60 | 265,500 |
Jan 23, 2024 | 51.16 | 51.16 | 51.07 | 51.13 | 50.73 | 167,700 |
Jan 23, 2024 | 0.135 Dividend | |||||
Jan 22, 2024 | 51.37 | 51.37 | 51.31 | 51.36 | 50.82 | 136,900 |
Jan 19, 2024 | 51.46 | 51.46 | 51.27 | 51.35 | 50.81 | 215,100 |
Jan 18, 2024 | 51.53 | 51.53 | 51.35 | 51.37 | 50.83 | 187,900 |
Jan 17, 2024 | 51.58 | 51.58 | 51.44 | 51.45 | 50.91 | 107,800 |
Jan 16, 2024 | 51.67 | 51.67 | 51.51 | 51.60 | 51.05 | 157,500 |
Jan 12, 2024 | 51.73 | 51.75 | 51.64 | 51.74 | 51.20 | 177,800 |
Jan 11, 2024 | 51.58 | 51.71 | 51.51 | 51.68 | 51.14 | 294,900 |
Jan 10, 2024 | 51.67 | 51.69 | 51.51 | 51.55 | 51.01 | 221,300 |
Jan 09, 2024 | 51.68 | 51.72 | 51.62 | 51.64 | 51.10 | 230,000 |
Jan 08, 2024 | 51.61 | 51.75 | 51.55 | 51.68 | 51.14 | 211,800 |
Jan 05, 2024 | 51.64 | 51.64 | 51.53 | 51.55 | 51.01 | 156,100 |
Jan 04, 2024 | 51.59 | 51.62 | 51.48 | 51.62 | 51.08 | 213,200 |
Jan 03, 2024 | 51.54 | 51.69 | 51.53 | 51.69 | 51.15 | 145,300 |
Jan 02, 2024 | 51.59 | 51.63 | 51.52 | 51.58 | 51.04 | 306,300 |
Dec 29, 2023 | 51.55 | 51.68 | 51.50 | 51.67 | 51.12 | 246,400 |
Dec 28, 2023 | 51.62 | 51.64 | 51.53 | 51.61 | 51.07 | 357,100 |
Dec 27, 2023 | 51.60 | 51.69 | 51.52 | 51.69 | 51.15 | 223,500 |
Dec 26, 2023 | 51.46 | 51.55 | 51.44 | 51.47 | 50.93 | 159,700 |
Dec 22, 2023 | 51.52 | 51.58 | 51.50 | 51.50 | 50.96 | 229,400 |
Dec 22, 2023 | 0.133 Dividend | |||||
Dec 21, 2023 | 51.65 | 51.67 | 51.54 | 51.66 | 50.99 | 352,500 |
Dec 20, 2023 | 51.52 | 51.62 | 51.47 | 51.62 | 50.95 | 188,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |