Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 49.96 | 49.96 | 49.94 | 49.94 | 49.94 | 339,000 |
May 07, 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 49.94 | 601,500 |
May 06, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.93 | 1,156,300 |
May 03, 2024 | 49.94 | 49.94 | 49.91 | 49.92 | 49.92 | 584,100 |
May 02, 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.89 | 587,400 |
May 01, 2024 | 49.83 | 49.86 | 49.83 | 49.85 | 49.85 | 421,700 |
Apr 30, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | 336,400 |
Apr 29, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 324,300 |
Apr 26, 2024 | 49.81 | 49.82 | 49.80 | 49.81 | 49.81 | 552,700 |
Apr 25, 2024 | 49.80 | 49.80 | 49.78 | 49.80 | 49.80 | 315,100 |
Apr 24, 2024 | 49.79 | 49.80 | 49.78 | 49.78 | 49.78 | 615,700 |
Apr 23, 2024 | 49.80 | 49.80 | 49.77 | 49.79 | 49.79 | 344,700 |
Apr 22, 2024 | 49.77 | 49.77 | 49.75 | 49.77 | 49.77 | 505,700 |
Apr 22, 2024 | 0.221 Dividend | |||||
Apr 19, 2024 | 49.96 | 49.98 | 49.95 | 49.96 | 49.74 | 702,100 |
Apr 18, 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.74 | 349,100 |
Apr 17, 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 457,300 |
Apr 16, 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 49.72 | 391,200 |
Apr 15, 2024 | 49.92 | 49.95 | 49.92 | 49.95 | 49.73 | 929,700 |
Apr 12, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.73 | 829,100 |
Apr 11, 2024 | 49.94 | 49.94 | 49.91 | 49.93 | 49.71 | 657,900 |
Apr 10, 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 432,700 |
Apr 09, 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 241,200 |
Apr 08, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.71 | 335,100 |
Apr 05, 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.72 | 574,900 |
Apr 04, 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.73 | 579,100 |
Apr 03, 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 207,400 |
Apr 02, 2024 | 49.89 | 49.91 | 49.89 | 49.90 | 49.68 | 241,600 |
Apr 01, 2024 | 49.91 | 49.91 | 49.88 | 49.89 | 49.67 | 667,700 |
Mar 28, 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.67 | 576,100 |
Mar 27, 2024 | 49.89 | 49.90 | 49.88 | 49.89 | 49.67 | 737,500 |
Mar 26, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 49.64 | 210,100 |
Mar 25, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.65 | 345,800 |
Mar 22, 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.63 | 580,700 |
Mar 21, 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 49.61 | 382,000 |
Mar 20, 2024 | 49.80 | 49.82 | 49.80 | 49.81 | 49.59 | 193,400 |
Mar 19, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 49.58 | 341,500 |
Mar 18, 2024 | 49.78 | 49.78 | 49.76 | 49.76 | 49.54 | 337,800 |
Mar 18, 2024 | 0.222 Dividend | |||||
Mar 15, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 364,300 |
Mar 14, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 267,100 |
Mar 13, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.54 | 254,000 |
Mar 12, 2024 | 49.99 | 50.00 | 49.98 | 49.98 | 49.54 | 297,000 |
Mar 11, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 233,100 |
Mar 08, 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 49.54 | 330,700 |
Mar 07, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.51 | 313,900 |
Mar 06, 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.49 | 297,400 |
Mar 05, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 49.49 | 373,500 |
Mar 04, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.47 | 357,300 |
Mar 01, 2024 | 49.87 | 49.90 | 49.87 | 49.89 | 49.45 | 570,700 |
Feb 29, 2024 | 49.87 | 49.88 | 49.86 | 49.86 | 49.42 | 553,900 |
Feb 28, 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.41 | 557,000 |
Feb 27, 2024 | 49.83 | 49.85 | 49.83 | 49.83 | 49.39 | 439,900 |
Feb 26, 2024 | 49.85 | 49.85 | 49.83 | 49.83 | 49.39 | 451,800 |
Feb 23, 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 49.39 | 510,100 |
Feb 22, 2024 | 49.82 | 49.83 | 49.80 | 49.82 | 49.38 | 659,600 |
Feb 21, 2024 | 49.82 | 49.83 | 49.80 | 49.81 | 49.37 | 580,400 |
Feb 20, 2024 | 49.82 | 49.82 | 49.80 | 49.81 | 49.37 | 585,700 |
Feb 20, 2024 | 0.229 Dividend | |||||
Feb 16, 2024 | 49.99 | 50.02 | 49.99 | 50.01 | 49.34 | 522,100 |
Feb 15, 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 49.33 | 340,400 |
Feb 14, 2024 | 49.98 | 50.00 | 49.97 | 49.99 | 49.32 | 439,400 |
Feb 13, 2024 | 49.99 | 49.99 | 49.97 | 49.97 | 49.30 | 296,100 |
Feb 12, 2024 | 49.99 | 50.00 | 49.98 | 50.00 | 49.33 | 251,300 |
Feb 09, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 219,500 |
Feb 08, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 441,300 |
Feb 07, 2024 | 49.97 | 49.98 | 49.96 | 49.96 | 49.29 | 237,600 |
Feb 06, 2024 | 49.95 | 49.96 | 49.94 | 49.96 | 49.29 | 262,500 |
Feb 05, 2024 | 49.94 | 49.95 | 49.93 | 49.93 | 49.26 | 699,100 |
Feb 02, 2024 | 49.96 | 49.96 | 49.94 | 49.96 | 49.29 | 438,400 |
Feb 01, 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 49.31 | 331,700 |
Jan 31, 2024 | 49.95 | 49.95 | 49.93 | 49.95 | 49.28 | 297,800 |
Jan 30, 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.24 | 424,700 |
Jan 29, 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.24 | 288,900 |
Jan 26, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 49.20 | 271,800 |
Jan 25, 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.20 | 387,500 |
Jan 24, 2024 | 49.85 | 49.86 | 49.83 | 49.84 | 49.17 | 364,200 |
Jan 23, 2024 | 49.83 | 49.84 | 49.82 | 49.84 | 49.17 | 296,800 |
Jan 22, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.14 | 311,600 |
Jan 22, 2024 | 0.221 Dividend | |||||
Jan 19, 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 776,500 |
Jan 18, 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 833,000 |
Jan 17, 2024 | 50.00 | 50.01 | 49.98 | 49.99 | 49.10 | 1,435,800 |
Jan 16, 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 49.12 | 692,800 |
Jan 12, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.13 | 489,500 |
Jan 11, 2024 | 49.96 | 49.98 | 49.95 | 49.97 | 49.08 | 1,152,100 |
Jan 10, 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.04 | 421,800 |
Jan 09, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.02 | 935,200 |
Jan 08, 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.02 | 532,500 |
Jan 05, 2024 | 49.87 | 49.90 | 49.87 | 49.88 | 48.99 | 401,500 |
Jan 04, 2024 | 49.87 | 49.89 | 49.86 | 49.88 | 48.99 | 548,200 |
Jan 03, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 48.99 | 827,700 |
Jan 02, 2024 | 49.86 | 49.88 | 49.86 | 49.86 | 48.98 | 642,100 |
Dec 29, 2023 | 49.85 | 49.88 | 49.84 | 49.88 | 48.99 | 667,400 |
Dec 28, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.97 | 1,651,000 |
Dec 27, 2023 | 49.82 | 49.84 | 49.82 | 49.84 | 48.96 | 201,200 |
Dec 26, 2023 | 49.81 | 49.82 | 49.80 | 49.81 | 48.93 | 465,700 |
Dec 22, 2023 | 49.78 | 49.80 | 49.78 | 49.80 | 48.92 | 324,600 |
Dec 21, 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 48.89 | 660,500 |
Dec 20, 2023 | 49.74 | 49.76 | 49.74 | 49.75 | 48.87 | 556,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |