Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 49.15 | 49.19 | 49.15 | 49.19 | 49.19 | 150,900 |
Jun 26, 2024 | 49.10 | 49.13 | 49.10 | 49.12 | 49.12 | 186,000 |
Jun 25, 2024 | 49.12 | 49.12 | 49.10 | 49.12 | 49.12 | 165,500 |
Jun 24, 2024 | 49.11 | 49.11 | 49.08 | 49.10 | 49.10 | 335,100 |
Jun 21, 2024 | 49.11 | 49.11 | 49.09 | 49.10 | 49.10 | 146,200 |
Jun 20, 2024 | 49.10 | 49.10 | 49.06 | 49.09 | 49.09 | 226,300 |
Jun 18, 2024 | 49.08 | 49.09 | 49.05 | 49.06 | 49.06 | 170,500 |
Jun 17, 2024 | 49.05 | 49.07 | 49.03 | 49.05 | 49.05 | 181,600 |
Jun 14, 2024 | 49.05 | 49.05 | 49.01 | 49.03 | 49.03 | 251,000 |
Jun 13, 2024 | 49.04 | 49.05 | 49.03 | 49.04 | 49.04 | 156,100 |
Jun 12, 2024 | 49.07 | 49.11 | 49.03 | 49.06 | 49.06 | 4,788,300 |
Jun 11, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 49.02 | 84,900 |
Jun 10, 2024 | 49.04 | 49.05 | 49.01 | 49.03 | 49.03 | 224,700 |
Jun 07, 2024 | 49.00 | 49.03 | 48.97 | 48.99 | 48.99 | 433,900 |
Jun 06, 2024 | 48.96 | 49.01 | 48.94 | 48.99 | 48.99 | 449,300 |
Jun 05, 2024 | 48.93 | 48.96 | 48.93 | 48.96 | 48.96 | 210,900 |
Jun 04, 2024 | 48.98 | 48.98 | 48.92 | 48.94 | 48.94 | 255,000 |
Jun 03, 2024 | 48.99 | 49.03 | 48.97 | 48.99 | 48.99 | 456,600 |
Jun 03, 2024 | 0.313 Dividend | |||||
May 31, 2024 | 49.20 | 49.26 | 49.20 | 49.26 | 48.95 | 201,700 |
May 30, 2024 | 49.21 | 49.28 | 49.18 | 49.21 | 48.90 | 170,900 |
May 29, 2024 | 49.23 | 49.23 | 49.18 | 49.20 | 48.89 | 397,900 |
May 28, 2024 | 49.16 | 49.18 | 49.14 | 49.17 | 48.86 | 149,600 |
May 24, 2024 | 49.14 | 49.16 | 49.12 | 49.15 | 48.84 | 135,600 |
May 23, 2024 | 49.05 | 49.14 | 49.05 | 49.10 | 48.79 | 82,700 |
May 22, 2024 | 49.02 | 49.05 | 48.96 | 49.05 | 48.74 | 138,100 |
May 21, 2024 | 48.97 | 49.00 | 48.92 | 48.95 | 48.64 | 258,000 |
May 20, 2024 | 48.92 | 48.97 | 48.91 | 48.97 | 48.66 | 95,700 |
May 17, 2024 | 48.99 | 48.99 | 48.85 | 48.87 | 48.56 | 320,600 |
May 16, 2024 | 48.96 | 48.96 | 48.87 | 48.93 | 48.62 | 214,400 |
May 15, 2024 | 48.99 | 48.99 | 48.91 | 48.95 | 48.64 | 200,500 |
May 14, 2024 | 48.96 | 48.97 | 48.90 | 48.90 | 48.59 | 294,800 |
May 13, 2024 | 48.95 | 48.95 | 48.90 | 48.93 | 48.62 | 156,000 |
May 10, 2024 | 48.82 | 48.91 | 48.82 | 48.90 | 48.59 | 212,300 |
May 09, 2024 | 48.76 | 48.78 | 48.74 | 48.76 | 48.45 | 456,300 |
May 08, 2024 | 48.75 | 48.76 | 48.74 | 48.74 | 48.43 | 211,800 |
May 07, 2024 | 48.83 | 48.83 | 48.75 | 48.75 | 48.44 | 365,900 |
May 06, 2024 | 48.79 | 48.80 | 48.77 | 48.78 | 48.47 | 744,100 |
May 03, 2024 | 48.74 | 48.77 | 48.74 | 48.77 | 48.46 | 626,300 |
May 02, 2024 | 48.74 | 48.74 | 48.69 | 48.72 | 48.42 | 178,900 |
May 01, 2024 | 48.77 | 48.77 | 48.71 | 48.72 | 48.42 | 163,500 |
May 01, 2024 | 0.302 Dividend | |||||
Apr 30, 2024 | 49.06 | 49.06 | 49.00 | 49.01 | 48.40 | 360,500 |
Apr 29, 2024 | 49.03 | 49.03 | 48.96 | 49.01 | 48.40 | 175,600 |
Apr 26, 2024 | 48.96 | 48.98 | 48.96 | 48.98 | 48.37 | 58,200 |
Apr 25, 2024 | 48.92 | 48.94 | 48.89 | 48.94 | 48.33 | 287,900 |
Apr 24, 2024 | 48.92 | 48.92 | 48.88 | 48.90 | 48.29 | 115,900 |
Apr 23, 2024 | 48.93 | 48.95 | 48.90 | 48.92 | 48.31 | 119,000 |
Apr 22, 2024 | 48.95 | 48.95 | 48.90 | 48.90 | 48.29 | 161,500 |
Apr 19, 2024 | 48.96 | 48.96 | 48.88 | 48.89 | 48.28 | 76,900 |
Apr 18, 2024 | 48.91 | 48.92 | 48.88 | 48.90 | 48.29 | 403,600 |
Apr 17, 2024 | 48.89 | 48.92 | 48.89 | 48.89 | 48.28 | 128,800 |
Apr 16, 2024 | 48.89 | 48.91 | 48.89 | 48.90 | 48.29 | 638,700 |
Apr 15, 2024 | 48.87 | 48.90 | 48.84 | 48.90 | 48.29 | 336,100 |
Apr 12, 2024 | 48.85 | 48.92 | 48.85 | 48.88 | 48.27 | 338,900 |
Apr 11, 2024 | 48.79 | 48.81 | 48.77 | 48.78 | 48.17 | 189,000 |
Apr 10, 2024 | 48.83 | 48.83 | 48.77 | 48.81 | 48.20 | 69,100 |
Apr 09, 2024 | 48.78 | 48.78 | 48.76 | 48.77 | 48.16 | 31,400 |
Apr 08, 2024 | 48.77 | 48.78 | 48.74 | 48.76 | 48.15 | 51,100 |
Apr 05, 2024 | 48.79 | 48.79 | 48.76 | 48.78 | 48.17 | 73,400 |
Apr 04, 2024 | 48.74 | 48.78 | 48.71 | 48.78 | 48.17 | 191,700 |
Apr 03, 2024 | 48.72 | 48.72 | 48.67 | 48.69 | 48.09 | 82,400 |
Apr 02, 2024 | 48.70 | 48.70 | 48.60 | 48.66 | 48.05 | 274,600 |
Apr 01, 2024 | 48.70 | 48.70 | 48.66 | 48.66 | 48.05 | 122,600 |
Apr 01, 2024 | 0.25 Dividend | |||||
Mar 28, 2024 | 48.87 | 48.90 | 48.85 | 48.89 | 48.03 | 523,900 |
Mar 27, 2024 | 48.86 | 48.88 | 48.81 | 48.87 | 48.01 | 63,600 |
Mar 26, 2024 | 48.82 | 48.87 | 48.82 | 48.86 | 48.00 | 313,500 |
Mar 25, 2024 | 48.76 | 48.79 | 48.76 | 48.78 | 47.93 | 217,300 |
Mar 22, 2024 | 48.69 | 48.76 | 48.69 | 48.76 | 47.90 | 379,500 |
Mar 21, 2024 | 48.57 | 48.64 | 48.57 | 48.63 | 47.77 | 305,900 |
Mar 20, 2024 | 48.54 | 48.57 | 48.52 | 48.53 | 47.68 | 123,600 |
Mar 19, 2024 | 48.58 | 48.58 | 48.51 | 48.52 | 47.67 | 42,900 |
Mar 18, 2024 | 48.50 | 48.52 | 48.47 | 48.50 | 47.65 | 103,600 |
Mar 15, 2024 | 48.41 | 48.43 | 48.40 | 48.42 | 47.57 | 202,200 |
Mar 14, 2024 | 48.30 | 48.39 | 48.30 | 48.38 | 47.54 | 78,200 |
Mar 13, 2024 | 48.36 | 48.36 | 48.32 | 48.35 | 47.51 | 134,200 |
Mar 12, 2024 | 48.37 | 48.39 | 48.31 | 48.37 | 47.52 | 509,500 |
Mar 11, 2024 | 48.29 | 48.32 | 48.28 | 48.31 | 47.46 | 81,200 |
Mar 08, 2024 | 48.20 | 48.22 | 48.20 | 48.21 | 47.37 | 47,200 |
Mar 07, 2024 | 48.23 | 48.23 | 48.20 | 48.22 | 47.37 | 69,500 |
Mar 06, 2024 | 48.22 | 48.37 | 48.22 | 48.24 | 47.39 | 92,600 |
Mar 05, 2024 | 48.23 | 48.23 | 48.17 | 48.22 | 47.37 | 69,800 |
Mar 04, 2024 | 48.13 | 48.23 | 48.13 | 48.21 | 47.37 | 1,276,800 |
Mar 01, 2024 | 48.20 | 48.20 | 48.16 | 48.18 | 47.34 | 93,600 |
Mar 01, 2024 | 0.31 Dividend | |||||
Feb 29, 2024 | 48.47 | 48.48 | 48.38 | 48.47 | 47.32 | 54,800 |
Feb 28, 2024 | 48.39 | 48.46 | 48.39 | 48.44 | 47.29 | 101,000 |
Feb 27, 2024 | 48.39 | 48.39 | 48.31 | 48.38 | 47.23 | 34,500 |
Feb 26, 2024 | 48.40 | 48.40 | 48.31 | 48.39 | 47.24 | 105,900 |
Feb 23, 2024 | 48.25 | 48.38 | 48.25 | 48.34 | 47.19 | 30,000 |
Feb 22, 2024 | 48.36 | 48.36 | 48.26 | 48.30 | 47.15 | 32,800 |
Feb 21, 2024 | 48.40 | 48.40 | 48.37 | 48.38 | 47.23 | 45,500 |
Feb 20, 2024 | 48.39 | 48.39 | 48.35 | 48.38 | 47.23 | 64,800 |
Feb 16, 2024 | 48.36 | 48.37 | 48.33 | 48.36 | 47.21 | 48,500 |
Feb 15, 2024 | 48.38 | 48.38 | 48.33 | 48.37 | 47.22 | 23,500 |
Feb 14, 2024 | 48.40 | 48.41 | 48.34 | 48.34 | 47.19 | 62,900 |
Feb 13, 2024 | 48.38 | 48.42 | 48.38 | 48.39 | 47.24 | 48,500 |
Feb 12, 2024 | 48.37 | 48.39 | 48.35 | 48.37 | 47.22 | 67,700 |
Feb 09, 2024 | 48.38 | 48.38 | 48.31 | 48.35 | 47.20 | 266,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |