Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 50.87 | 51.02 | 50.67 | 50.81 | 50.81 | 2,120,412 |
May 02, 2024 | 50.30 | 50.54 | 50.24 | 50.53 | 50.53 | 2,033,200 |
May 01, 2024 | 50.16 | 50.42 | 50.03 | 50.23 | 50.23 | 2,929,100 |
May 01, 2024 | 0.184 Dividend | |||||
Apr 30, 2024 | 50.29 | 50.36 | 50.20 | 50.24 | 50.06 | 2,458,800 |
Apr 29, 2024 | 50.39 | 50.48 | 50.35 | 50.44 | 50.26 | 2,561,700 |
Apr 26, 2024 | 50.28 | 50.34 | 50.25 | 50.26 | 50.08 | 1,560,100 |
Apr 25, 2024 | 50.00 | 50.16 | 49.93 | 50.14 | 49.96 | 2,835,600 |
Apr 24, 2024 | 50.33 | 50.33 | 50.18 | 50.25 | 50.07 | 1,747,400 |
Apr 23, 2024 | 50.28 | 50.53 | 50.21 | 50.41 | 50.23 | 1,858,100 |
Apr 22, 2024 | 50.20 | 50.30 | 50.17 | 50.30 | 50.12 | 1,202,900 |
Apr 19, 2024 | 50.25 | 50.26 | 50.16 | 50.18 | 50.00 | 1,851,100 |
Apr 18, 2024 | 50.27 | 50.27 | 50.10 | 50.13 | 49.95 | 1,924,900 |
Apr 17, 2024 | 50.24 | 50.33 | 50.15 | 50.26 | 50.08 | 2,462,900 |
Apr 16, 2024 | 50.02 | 50.06 | 49.91 | 50.02 | 49.84 | 2,401,300 |
Apr 15, 2024 | 50.30 | 50.30 | 50.11 | 50.15 | 49.97 | 2,983,300 |
Apr 12, 2024 | 50.59 | 50.63 | 50.52 | 50.53 | 50.34 | 1,712,500 |
Apr 11, 2024 | 50.61 | 50.62 | 50.36 | 50.45 | 50.27 | 2,892,700 |
Apr 10, 2024 | 50.70 | 50.72 | 50.45 | 50.49 | 50.31 | 4,943,100 |
Apr 09, 2024 | 51.09 | 51.12 | 51.03 | 51.09 | 50.90 | 1,862,400 |
Apr 08, 2024 | 50.89 | 50.96 | 50.86 | 50.90 | 50.71 | 1,681,500 |
Apr 05, 2024 | 50.97 | 51.09 | 50.94 | 50.97 | 50.78 | 3,213,100 |
Apr 04, 2024 | 51.18 | 51.19 | 51.03 | 51.12 | 50.93 | 1,680,500 |
Apr 03, 2024 | 50.88 | 51.11 | 50.82 | 51.07 | 50.88 | 1,747,100 |
Apr 02, 2024 | 50.91 | 51.02 | 50.82 | 51.01 | 50.82 | 1,577,100 |
Apr 01, 2024 | 51.27 | 51.27 | 51.02 | 51.06 | 50.87 | 2,566,700 |
Apr 01, 2024 | 0.187 Dividend | |||||
Mar 28, 2024 | 51.59 | 51.68 | 51.56 | 51.60 | 51.22 | 2,258,200 |
Mar 27, 2024 | 51.47 | 51.64 | 51.45 | 51.64 | 51.26 | 1,668,900 |
Mar 26, 2024 | 51.41 | 51.44 | 51.34 | 51.40 | 51.03 | 1,267,100 |
Mar 25, 2024 | 51.53 | 51.54 | 51.40 | 51.41 | 51.04 | 855,000 |
Mar 22, 2024 | 51.61 | 51.61 | 51.51 | 51.53 | 51.16 | 1,569,500 |
Mar 21, 2024 | 51.45 | 51.48 | 51.34 | 51.39 | 51.02 | 1,835,600 |
Mar 20, 2024 | 51.23 | 51.41 | 51.13 | 51.34 | 50.97 | 2,040,500 |
Mar 19, 2024 | 51.17 | 51.28 | 51.14 | 51.22 | 50.85 | 1,753,100 |
Mar 18, 2024 | 51.12 | 51.16 | 51.05 | 51.08 | 50.71 | 2,394,700 |
Mar 15, 2024 | 51.13 | 51.17 | 51.06 | 51.13 | 50.76 | 1,422,500 |
Mar 14, 2024 | 51.32 | 51.32 | 51.10 | 51.14 | 50.77 | 3,403,200 |
Mar 13, 2024 | 51.47 | 51.54 | 51.42 | 51.43 | 51.06 | 1,920,100 |
Mar 12, 2024 | 51.51 | 51.58 | 51.45 | 51.49 | 51.12 | 2,734,600 |
Mar 11, 2024 | 51.64 | 51.69 | 51.56 | 51.61 | 51.23 | 1,349,600 |
Mar 08, 2024 | 51.66 | 51.72 | 51.60 | 51.64 | 51.26 | 1,497,700 |
Mar 07, 2024 | 51.55 | 51.57 | 51.45 | 51.55 | 51.18 | 1,223,500 |
Mar 06, 2024 | 51.43 | 51.55 | 51.39 | 51.41 | 51.04 | 1,480,700 |
Mar 05, 2024 | 51.28 | 51.41 | 51.22 | 51.31 | 50.94 | 1,768,100 |
Mar 04, 2024 | 51.09 | 51.15 | 51.06 | 51.11 | 50.74 | 1,647,900 |
Mar 01, 2024 | 50.92 | 51.22 | 50.78 | 51.20 | 50.83 | 2,295,400 |
Mar 01, 2024 | 0.176 Dividend | |||||
Feb 29, 2024 | 51.13 | 51.24 | 51.06 | 51.13 | 50.58 | 1,956,000 |
Feb 28, 2024 | 51.02 | 51.06 | 50.97 | 51.04 | 50.49 | 1,371,400 |
Feb 27, 2024 | 51.05 | 51.13 | 50.98 | 51.02 | 50.47 | 2,653,100 |
Feb 26, 2024 | 51.17 | 51.18 | 50.99 | 51.06 | 50.51 | 3,264,700 |
Feb 23, 2024 | 51.09 | 51.23 | 51.07 | 51.20 | 50.65 | 1,211,500 |
Feb 22, 2024 | 51.11 | 51.15 | 51.02 | 51.09 | 50.54 | 1,159,000 |
Feb 21, 2024 | 51.20 | 51.21 | 51.01 | 51.04 | 50.49 | 1,092,600 |
Feb 20, 2024 | 51.18 | 51.20 | 51.08 | 51.17 | 50.62 | 987,000 |
Feb 16, 2024 | 50.95 | 51.04 | 50.93 | 51.00 | 50.45 | 1,454,200 |
Feb 15, 2024 | 51.24 | 51.27 | 51.10 | 51.19 | 50.64 | 1,226,100 |
Feb 14, 2024 | 50.92 | 51.04 | 50.88 | 51.03 | 50.48 | 1,166,700 |
Feb 13, 2024 | 50.91 | 50.96 | 50.79 | 50.83 | 50.29 | 1,438,900 |
Feb 12, 2024 | 51.26 | 51.33 | 51.18 | 51.27 | 50.72 | 1,190,400 |
Feb 09, 2024 | 51.18 | 51.24 | 51.14 | 51.24 | 50.69 | 1,441,800 |
Feb 08, 2024 | 51.36 | 51.38 | 51.25 | 51.26 | 50.71 | 1,239,900 |
Feb 07, 2024 | 51.45 | 51.60 | 51.41 | 51.45 | 50.90 | 1,286,200 |
Feb 06, 2024 | 51.39 | 51.60 | 51.36 | 51.52 | 50.97 | 2,684,100 |
Feb 05, 2024 | 51.41 | 51.45 | 51.23 | 51.30 | 50.75 | 1,702,800 |
Feb 02, 2024 | 51.60 | 51.71 | 51.55 | 51.69 | 51.14 | 1,941,900 |
Feb 01, 2024 | 52.03 | 52.14 | 51.87 | 52.07 | 51.51 | 1,541,800 |
Feb 01, 2024 | 0.178 Dividend | |||||
Jan 31, 2024 | 51.97 | 52.08 | 51.84 | 52.00 | 51.27 | 2,908,200 |
Jan 30, 2024 | 51.76 | 51.80 | 51.59 | 51.76 | 51.03 | 2,786,300 |
Jan 29, 2024 | 51.67 | 51.75 | 51.60 | 51.69 | 50.96 | 1,353,700 |
Jan 26, 2024 | 51.61 | 51.61 | 51.47 | 51.49 | 50.77 | 1,042,800 |
Jan 25, 2024 | 51.51 | 51.59 | 51.46 | 51.59 | 50.86 | 2,384,200 |
Jan 24, 2024 | 51.61 | 51.62 | 51.30 | 51.31 | 50.59 | 1,561,700 |
Jan 23, 2024 | 51.45 | 51.45 | 51.34 | 51.40 | 50.68 | 1,078,900 |
Jan 22, 2024 | 51.57 | 51.59 | 51.48 | 51.52 | 50.79 | 1,338,000 |
Jan 19, 2024 | 51.36 | 51.40 | 51.20 | 51.40 | 50.68 | 1,617,300 |
Jan 18, 2024 | 51.48 | 51.50 | 51.33 | 51.38 | 50.66 | 2,107,200 |
Jan 17, 2024 | 51.43 | 51.45 | 51.28 | 51.39 | 50.67 | 2,621,800 |
Jan 16, 2024 | 51.73 | 51.79 | 51.48 | 51.55 | 50.82 | 1,974,800 |
Jan 12, 2024 | 51.96 | 52.06 | 51.82 | 51.94 | 51.21 | 1,044,200 |
Jan 11, 2024 | 51.59 | 51.84 | 51.51 | 51.79 | 51.06 | 2,316,700 |
Jan 10, 2024 | 51.67 | 51.73 | 51.46 | 51.46 | 50.74 | 1,838,900 |
Jan 09, 2024 | 51.43 | 51.60 | 51.43 | 51.57 | 50.84 | 1,153,500 |
Jan 08, 2024 | 51.35 | 51.59 | 51.32 | 51.51 | 50.78 | 1,823,300 |
Jan 05, 2024 | 51.31 | 51.63 | 51.27 | 51.29 | 50.57 | 1,327,000 |
Jan 04, 2024 | 51.42 | 51.51 | 51.38 | 51.43 | 50.71 | 1,379,500 |
Jan 03, 2024 | 51.47 | 51.70 | 51.40 | 51.66 | 50.93 | 1,601,300 |
Jan 02, 2024 | 51.73 | 51.81 | 51.69 | 51.73 | 51.00 | 1,577,800 |
Dec 29, 2023 | 51.99 | 52.11 | 51.97 | 52.00 | 51.27 | 1,501,300 |
Dec 28, 2023 | 52.16 | 52.22 | 52.07 | 52.10 | 51.37 | 1,681,800 |
Dec 27, 2023 | 52.06 | 52.25 | 51.99 | 52.23 | 51.49 | 2,326,000 |
Dec 26, 2023 | 51.78 | 51.89 | 51.75 | 51.85 | 51.12 | 1,463,100 |
Dec 22, 2023 | 51.89 | 51.89 | 51.72 | 51.80 | 51.07 | 1,936,900 |
Dec 21, 2023 | 51.88 | 51.93 | 51.69 | 51.79 | 51.06 | 2,260,700 |
Dec 20, 2023 | 51.70 | 51.77 | 51.56 | 51.74 | 51.01 | 2,048,600 |
Dec 19, 2023 | 51.61 | 51.67 | 51.54 | 51.57 | 50.84 | 2,223,300 |
Dec 18, 2023 | 51.54 | 51.59 | 51.49 | 51.49 | 50.77 | 2,283,900 |
Dec 15, 2023 | 51.60 | 51.66 | 51.52 | 51.59 | 50.86 | 2,891,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |