Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 50.76 | 50.88 | 50.75 | 50.87 | 50.87 | 1,215,422 |
May 01, 2024 | 50.67 | 50.78 | 50.61 | 50.71 | 50.71 | 4,066,100 |
May 01, 2024 | 0.165 Dividend | |||||
Apr 30, 2024 | 50.82 | 50.83 | 50.77 | 50.79 | 50.63 | 9,668,200 |
Apr 29, 2024 | 50.82 | 50.88 | 50.82 | 50.84 | 50.67 | 3,093,300 |
Apr 26, 2024 | 50.79 | 50.83 | 50.78 | 50.79 | 50.63 | 1,917,500 |
Apr 25, 2024 | 50.71 | 50.77 | 50.67 | 50.75 | 50.59 | 2,885,900 |
Apr 24, 2024 | 50.78 | 50.81 | 50.76 | 50.79 | 50.63 | 1,439,000 |
Apr 23, 2024 | 50.77 | 50.88 | 50.73 | 50.84 | 50.67 | 1,440,300 |
Apr 22, 2024 | 50.72 | 50.77 | 50.72 | 50.77 | 50.61 | 1,772,000 |
Apr 19, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 50.54 | 2,209,300 |
Apr 18, 2024 | 50.74 | 50.74 | 50.67 | 50.68 | 50.52 | 2,672,800 |
Apr 17, 2024 | 50.70 | 50.74 | 50.68 | 50.71 | 50.55 | 3,233,600 |
Apr 16, 2024 | 50.69 | 50.69 | 50.58 | 50.64 | 50.48 | 2,695,400 |
Apr 15, 2024 | 50.72 | 50.74 | 50.67 | 50.68 | 50.52 | 2,710,800 |
Apr 12, 2024 | 50.83 | 50.85 | 50.80 | 50.81 | 50.64 | 2,199,500 |
Apr 11, 2024 | 50.80 | 50.82 | 50.70 | 50.76 | 50.60 | 9,342,200 |
Apr 10, 2024 | 50.83 | 50.83 | 50.71 | 50.72 | 50.56 | 2,399,100 |
Apr 09, 2024 | 51.00 | 51.04 | 51.00 | 51.01 | 50.84 | 3,316,200 |
Apr 08, 2024 | 50.99 | 51.00 | 50.95 | 50.95 | 50.78 | 2,250,100 |
Apr 05, 2024 | 51.03 | 51.06 | 50.99 | 51.01 | 50.84 | 1,743,800 |
Apr 04, 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 50.91 | 2,606,900 |
Apr 03, 2024 | 50.96 | 51.06 | 50.94 | 51.04 | 50.87 | 2,660,600 |
Apr 02, 2024 | 50.96 | 51.01 | 50.94 | 51.00 | 50.83 | 2,717,300 |
Apr 01, 2024 | 51.11 | 51.11 | 50.96 | 50.99 | 50.82 | 2,619,700 |
Apr 01, 2024 | 0.165 Dividend | |||||
Mar 28, 2024 | 51.27 | 51.32 | 51.27 | 51.28 | 50.95 | 1,771,500 |
Mar 27, 2024 | 51.26 | 51.34 | 51.25 | 51.33 | 51.00 | 1,593,800 |
Mar 26, 2024 | 51.20 | 51.23 | 51.19 | 51.22 | 50.89 | 1,751,500 |
Mar 25, 2024 | 51.27 | 51.29 | 51.22 | 51.23 | 50.90 | 1,360,100 |
Mar 22, 2024 | 51.28 | 51.30 | 51.27 | 51.28 | 50.95 | 4,623,400 |
Mar 21, 2024 | 51.23 | 51.25 | 51.20 | 51.22 | 50.89 | 2,055,500 |
Mar 20, 2024 | 51.13 | 51.22 | 51.09 | 51.21 | 50.88 | 2,279,600 |
Mar 19, 2024 | 51.08 | 51.15 | 51.07 | 51.12 | 50.79 | 3,478,600 |
Mar 18, 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 50.70 | 2,033,400 |
Mar 15, 2024 | 51.01 | 51.04 | 51.00 | 51.02 | 50.69 | 5,972,800 |
Mar 14, 2024 | 51.09 | 51.09 | 51.04 | 51.04 | 50.71 | 2,359,600 |
Mar 13, 2024 | 51.13 | 51.20 | 51.13 | 51.13 | 50.80 | 4,645,800 |
Mar 12, 2024 | 51.20 | 51.21 | 51.14 | 51.15 | 50.82 | 1,269,200 |
Mar 11, 2024 | 51.23 | 51.27 | 51.20 | 51.21 | 50.88 | 1,564,600 |
Mar 08, 2024 | 51.29 | 51.30 | 51.21 | 51.23 | 50.90 | 6,212,100 |
Mar 07, 2024 | 51.19 | 51.19 | 51.14 | 51.18 | 50.85 | 1,811,100 |
Mar 06, 2024 | 51.13 | 51.18 | 51.09 | 51.11 | 50.78 | 1,364,900 |
Mar 05, 2024 | 51.08 | 51.17 | 51.05 | 51.08 | 50.75 | 1,768,100 |
Mar 04, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 50.68 | 1,883,500 |
Mar 01, 2024 | 50.93 | 51.07 | 50.86 | 51.06 | 50.73 | 2,289,200 |
Mar 01, 2024 | 0.162 Dividend | |||||
Feb 29, 2024 | 51.08 | 51.13 | 51.04 | 51.07 | 50.58 | 6,973,100 |
Feb 28, 2024 | 51.03 | 51.07 | 51.03 | 51.06 | 50.57 | 1,091,700 |
Feb 27, 2024 | 51.03 | 51.07 | 51.01 | 51.02 | 50.53 | 2,809,500 |
Feb 26, 2024 | 51.08 | 51.08 | 50.98 | 51.02 | 50.53 | 1,666,700 |
Feb 23, 2024 | 51.06 | 51.11 | 51.05 | 51.09 | 50.60 | 6,234,700 |
Feb 22, 2024 | 51.09 | 51.12 | 51.03 | 51.05 | 50.56 | 3,580,700 |
Feb 21, 2024 | 51.15 | 51.15 | 51.05 | 51.07 | 50.58 | 1,957,700 |
Feb 20, 2024 | 51.15 | 51.15 | 51.10 | 51.11 | 50.62 | 4,957,400 |
Feb 16, 2024 | 51.03 | 51.04 | 51.00 | 51.02 | 50.53 | 1,731,100 |
Feb 15, 2024 | 51.16 | 51.18 | 51.08 | 51.13 | 50.64 | 2,033,200 |
Feb 14, 2024 | 51.00 | 51.08 | 50.97 | 51.08 | 50.59 | 3,760,500 |
Feb 13, 2024 | 50.99 | 51.02 | 50.92 | 50.95 | 50.46 | 4,432,100 |
Feb 12, 2024 | 51.17 | 51.19 | 51.13 | 51.17 | 50.68 | 3,011,000 |
Feb 09, 2024 | 51.09 | 51.14 | 51.09 | 51.14 | 50.65 | 5,688,700 |
Feb 08, 2024 | 51.17 | 51.19 | 51.12 | 51.13 | 50.64 | 2,457,500 |
Feb 07, 2024 | 51.22 | 51.26 | 51.18 | 51.19 | 50.70 | 4,338,800 |
Feb 06, 2024 | 51.14 | 51.25 | 51.14 | 51.21 | 50.72 | 3,149,400 |
Feb 05, 2024 | 51.13 | 51.17 | 51.08 | 51.11 | 50.62 | 3,247,700 |
Feb 02, 2024 | 51.21 | 51.25 | 51.18 | 51.23 | 50.74 | 6,981,100 |
Feb 01, 2024 | 51.38 | 51.45 | 51.16 | 51.41 | 50.92 | 3,349,500 |
Feb 01, 2024 | 0.152 Dividend | |||||
Jan 31, 2024 | 51.45 | 51.53 | 51.30 | 51.48 | 50.83 | 4,842,600 |
Jan 30, 2024 | 51.38 | 51.40 | 51.27 | 51.34 | 50.70 | 3,442,600 |
Jan 29, 2024 | 51.37 | 51.37 | 51.32 | 51.36 | 50.72 | 3,198,800 |
Jan 26, 2024 | 51.32 | 51.32 | 51.27 | 51.28 | 50.64 | 2,340,600 |
Jan 25, 2024 | 51.31 | 51.34 | 51.26 | 51.33 | 50.69 | 3,788,100 |
Jan 24, 2024 | 51.31 | 51.33 | 51.19 | 51.19 | 50.55 | 2,293,500 |
Jan 23, 2024 | 51.24 | 51.24 | 51.18 | 51.21 | 50.57 | 2,447,900 |
Jan 22, 2024 | 51.27 | 51.27 | 51.22 | 51.22 | 50.58 | 3,763,200 |
Jan 19, 2024 | 51.20 | 51.20 | 51.14 | 51.19 | 50.55 | 1,753,000 |
Jan 18, 2024 | 51.23 | 51.25 | 51.19 | 51.21 | 50.57 | 2,788,200 |
Jan 17, 2024 | 51.18 | 51.20 | 51.15 | 51.19 | 50.55 | 3,426,600 |
Jan 16, 2024 | 51.36 | 51.42 | 51.28 | 51.30 | 50.66 | 3,476,100 |
Jan 12, 2024 | 51.42 | 51.49 | 51.38 | 51.45 | 50.81 | 2,955,200 |
Jan 11, 2024 | 51.17 | 51.34 | 51.17 | 51.33 | 50.69 | 2,444,400 |
Jan 10, 2024 | 51.21 | 51.22 | 51.15 | 51.15 | 50.51 | 1,728,500 |
Jan 09, 2024 | 51.10 | 51.16 | 51.08 | 51.14 | 50.50 | 3,141,400 |
Jan 08, 2024 | 51.06 | 51.18 | 51.06 | 51.12 | 50.48 | 2,117,300 |
Jan 05, 2024 | 51.00 | 51.16 | 51.00 | 51.03 | 50.39 | 2,903,900 |
Jan 04, 2024 | 51.07 | 51.08 | 51.03 | 51.06 | 50.42 | 3,556,300 |
Jan 03, 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.47 | 1,982,600 |
Jan 02, 2024 | 51.14 | 51.18 | 51.13 | 51.13 | 50.49 | 1,961,400 |
Dec 29, 2023 | 51.26 | 51.29 | 51.23 | 51.28 | 50.64 | 1,574,900 |
Dec 28, 2023 | 51.27 | 51.27 | 51.22 | 51.25 | 50.61 | 1,764,000 |
Dec 27, 2023 | 51.21 | 51.29 | 51.17 | 51.27 | 50.63 | 10,913,500 |
Dec 26, 2023 | 51.13 | 51.17 | 51.10 | 51.17 | 50.53 | 1,718,000 |
Dec 22, 2023 | 51.16 | 51.20 | 51.11 | 51.14 | 50.50 | 2,666,300 |
Dec 21, 2023 | 51.18 | 51.18 | 51.09 | 51.12 | 50.48 | 2,766,700 |
Dec 20, 2023 | 51.07 | 51.08 | 51.00 | 51.06 | 50.42 | 4,918,700 |
Dec 19, 2023 | 50.97 | 51.01 | 50.95 | 50.97 | 50.33 | 2,356,800 |
Dec 18, 2023 | 50.97 | 51.00 | 50.94 | 50.94 | 50.30 | 4,918,000 |
Dec 15, 2023 | 51.01 | 51.01 | 50.93 | 50.96 | 50.32 | 3,553,100 |
Dec 14, 2023 | 51.02 | 51.09 | 50.99 | 51.02 | 50.38 | 6,311,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |