Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 51.26 | 51.54 | 51.26 | 51.52 | 51.52 | 928,654 |
May 02, 2024 | 51.05 | 51.17 | 51.04 | 51.14 | 51.14 | 248,000 |
May 01, 2024 | 51.10 | 51.13 | 50.96 | 51.05 | 51.05 | 535,800 |
May 01, 2024 | 0.213 Dividend | |||||
Apr 30, 2024 | 51.11 | 51.29 | 51.11 | 51.19 | 50.98 | 447,000 |
Apr 29, 2024 | 51.26 | 51.32 | 51.21 | 51.24 | 51.03 | 299,000 |
Apr 26, 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 50.94 | 952,600 |
Apr 25, 2024 | 51.27 | 51.36 | 51.10 | 51.15 | 50.94 | 420,900 |
Apr 24, 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 51.17 | 392,000 |
Apr 23, 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 51.15 | 472,900 |
Apr 22, 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 51.25 | 301,500 |
Apr 19, 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 51.24 | 347,500 |
Apr 18, 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 51.22 | 602,500 |
Apr 17, 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 51.27 | 316,900 |
Apr 16, 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 51.02 | 641,900 |
Apr 15, 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 51.17 | 364,400 |
Apr 12, 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 51.22 | 290,500 |
Apr 11, 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 50.96 | 657,600 |
Apr 10, 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 51.07 | 901,000 |
Apr 09, 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 51.43 | 594,700 |
Apr 08, 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 51.30 | 277,900 |
Apr 05, 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 51.17 | 341,200 |
Apr 04, 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 51.36 | 400,800 |
Apr 03, 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 51.29 | 1,050,900 |
Apr 02, 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 51.47 | 766,000 |
Apr 01, 2024 | 51.88 | 51.90 | 51.82 | 51.90 | 51.68 | 558,200 |
Apr 01, 2024 | 0.194 Dividend | |||||
Mar 28, 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 51.85 | 365,800 |
Mar 27, 2024 | 52.15 | 52.18 | 52.05 | 52.17 | 51.76 | 504,500 |
Mar 26, 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 51.72 | 384,300 |
Mar 25, 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 51.72 | 304,800 |
Mar 22, 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 51.84 | 415,700 |
Mar 21, 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 51.77 | 486,800 |
Mar 20, 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 51.72 | 648,900 |
Mar 19, 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 51.57 | 204,800 |
Mar 18, 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 51.48 | 470,300 |
Mar 15, 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 51.39 | 950,700 |
Mar 14, 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 51.51 | 384,000 |
Mar 13, 2024 | 52.14 | 52.16 | 52.08 | 52.14 | 51.73 | 176,300 |
Mar 12, 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 51.61 | 261,300 |
Mar 11, 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 51.63 | 260,200 |
Mar 08, 2024 | 52.10 | 52.11 | 52.02 | 52.05 | 51.64 | 313,900 |
Mar 07, 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 51.62 | 347,700 |
Mar 06, 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 51.53 | 525,900 |
Mar 05, 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 51.52 | 248,500 |
Mar 04, 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 51.29 | 409,400 |
Mar 01, 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 51.49 | 586,100 |
Mar 01, 2024 | 0.171 Dividend | |||||
Feb 29, 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 51.38 | 491,600 |
Feb 28, 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 51.38 | 261,900 |
Feb 27, 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 51.26 | 254,500 |
Feb 26, 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 51.22 | 519,100 |
Feb 23, 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 51.36 | 340,400 |
Feb 22, 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 51.17 | 544,500 |
Feb 21, 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 51.11 | 345,200 |
Feb 20, 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 51.16 | 546,800 |
Feb 16, 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 51.05 | 695,500 |
Feb 15, 2024 | 51.36 | 51.60 | 51.36 | 51.48 | 50.91 | 404,600 |
Feb 14, 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 50.72 | 589,800 |
Feb 13, 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 50.55 | 478,500 |
Feb 12, 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 50.83 | 239,100 |
Feb 09, 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 50.73 | 426,000 |
Feb 08, 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 50.78 | 253,500 |
Feb 07, 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 50.80 | 283,100 |
Feb 06, 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 50.75 | 849,600 |
Feb 05, 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 50.52 | 720,800 |
Feb 02, 2024 | 51.75 | 51.76 | 51.53 | 51.55 | 50.98 | 867,800 |
Feb 01, 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 51.49 | 834,600 |
Feb 01, 2024 | 0.193 Dividend | |||||
Jan 31, 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 51.05 | 568,400 |
Jan 30, 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 50.86 | 705,300 |
Jan 29, 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 50.73 | 873,400 |
Jan 26, 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 50.49 | 974,400 |
Jan 25, 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 50.37 | 1,160,000 |
Jan 24, 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 49.97 | 821,500 |
Jan 23, 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 50.08 | 1,068,900 |
Jan 22, 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 50.08 | 1,463,000 |
Jan 19, 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 50.09 | 650,600 |
Jan 18, 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 50.21 | 929,700 |
Jan 17, 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 50.34 | 2,061,600 |
Jan 16, 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 50.53 | 1,664,000 |
Jan 12, 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 50.86 | 1,048,400 |
Jan 11, 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 50.87 | 1,410,300 |
Jan 10, 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 50.64 | 785,800 |
Jan 09, 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 50.57 | 669,400 |
Jan 08, 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 50.53 | 2,119,300 |
Jan 05, 2024 | 51.16 | 51.29 | 51.05 | 51.10 | 50.34 | 905,700 |
Jan 04, 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 50.46 | 1,275,100 |
Jan 03, 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 50.44 | 1,374,200 |
Jan 02, 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 50.58 | 1,458,100 |
Dec 29, 2023 | 51.62 | 51.69 | 51.56 | 51.63 | 50.87 | 782,400 |
Dec 28, 2023 | 51.58 | 51.75 | 51.58 | 51.63 | 50.87 | 629,300 |
Dec 27, 2023 | 51.64 | 51.75 | 51.56 | 51.69 | 50.92 | 789,800 |
Dec 27, 2023 | 0.181 Dividend | |||||
Dec 26, 2023 | 51.64 | 51.78 | 51.57 | 51.74 | 50.80 | 536,900 |
Dec 22, 2023 | 51.59 | 51.77 | 51.58 | 51.62 | 50.68 | 589,600 |
Dec 21, 2023 | 51.70 | 51.77 | 51.49 | 51.61 | 50.67 | 795,900 |
Dec 20, 2023 | 51.43 | 51.72 | 51.43 | 51.60 | 50.66 | 689,400 |
Dec 19, 2023 | 51.54 | 51.61 | 51.46 | 51.54 | 50.60 | 669,600 |
Dec 18, 2023 | 51.44 | 51.58 | 51.37 | 51.46 | 50.52 | 1,248,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |