Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 50.62 | 50.65 | 50.62 | 50.64 | 50.64 | 481,400 |
May 06, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 50.62 | 264,100 |
May 03, 2024 | 50.61 | 50.61 | 50.57 | 50.60 | 50.60 | 218,100 |
May 02, 2024 | 50.59 | 50.59 | 50.57 | 50.57 | 50.57 | 412,400 |
May 01, 2024 | 50.59 | 50.59 | 50.55 | 50.59 | 50.59 | 368,100 |
May 01, 2024 | 0.155 Dividend | |||||
Apr 30, 2024 | 50.68 | 50.71 | 50.68 | 50.69 | 50.53 | 248,500 |
Apr 29, 2024 | 50.69 | 50.71 | 50.68 | 50.70 | 50.54 | 198,100 |
Apr 26, 2024 | 50.69 | 50.70 | 50.66 | 50.66 | 50.51 | 364,700 |
Apr 25, 2024 | 50.66 | 50.71 | 50.65 | 50.67 | 50.52 | 269,200 |
Apr 24, 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 50.51 | 347,000 |
Apr 23, 2024 | 50.65 | 50.92 | 50.63 | 50.67 | 50.52 | 305,600 |
Apr 22, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 50.51 | 225,600 |
Apr 19, 2024 | 50.68 | 50.68 | 50.65 | 50.65 | 50.50 | 259,400 |
Apr 18, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 50.51 | 268,900 |
Apr 17, 2024 | 50.64 | 50.67 | 50.62 | 50.65 | 50.50 | 208,000 |
Apr 16, 2024 | 50.60 | 50.64 | 50.58 | 50.63 | 50.48 | 323,100 |
Apr 15, 2024 | 50.61 | 50.62 | 50.59 | 50.60 | 50.45 | 368,500 |
Apr 12, 2024 | 50.63 | 50.63 | 50.57 | 50.61 | 50.46 | 322,000 |
Apr 11, 2024 | 50.59 | 50.61 | 50.58 | 50.60 | 50.45 | 291,500 |
Apr 10, 2024 | 50.53 | 50.58 | 50.53 | 50.57 | 50.42 | 470,800 |
Apr 09, 2024 | 50.60 | 50.61 | 50.58 | 50.61 | 50.46 | 289,600 |
Apr 08, 2024 | 50.63 | 50.63 | 50.58 | 50.60 | 50.45 | 529,200 |
Apr 05, 2024 | 50.59 | 50.61 | 50.57 | 50.58 | 50.42 | 386,100 |
Apr 04, 2024 | 50.61 | 50.61 | 50.58 | 50.60 | 50.45 | 319,300 |
Apr 03, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 50.43 | 330,800 |
Apr 02, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 50.43 | 419,100 |
Apr 01, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 50.44 | 365,400 |
Mar 28, 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 50.58 | 227,000 |
Mar 27, 2024 | 50.72 | 50.74 | 50.71 | 50.72 | 50.56 | 458,600 |
Mar 26, 2024 | 50.74 | 50.74 | 50.72 | 50.73 | 50.57 | 250,500 |
Mar 25, 2024 | 50.72 | 50.75 | 50.72 | 50.72 | 50.56 | 228,900 |
Mar 22, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 50.57 | 242,800 |
Mar 21, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 50.57 | 240,700 |
Mar 20, 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 50.57 | 258,000 |
Mar 19, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 50.60 | 304,300 |
Mar 18, 2024 | 50.75 | 50.75 | 50.71 | 50.74 | 50.58 | 215,300 |
Mar 15, 2024 | 50.72 | 50.73 | 50.70 | 50.71 | 50.55 | 231,700 |
Mar 14, 2024 | 50.70 | 50.73 | 50.69 | 50.69 | 50.53 | 274,200 |
Mar 13, 2024 | 50.74 | 50.74 | 50.71 | 50.74 | 50.58 | 200,100 |
Mar 12, 2024 | 50.70 | 50.73 | 50.70 | 50.72 | 50.57 | 140,000 |
Mar 11, 2024 | 50.73 | 50.76 | 50.71 | 50.73 | 50.57 | 215,000 |
Mar 08, 2024 | 50.71 | 50.71 | 50.69 | 50.71 | 50.55 | 502,900 |
Mar 07, 2024 | 50.70 | 50.72 | 50.69 | 50.72 | 50.56 | 180,600 |
Mar 06, 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 50.53 | 218,400 |
Mar 05, 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 50.53 | 245,100 |
Mar 04, 2024 | 50.68 | 50.69 | 50.66 | 50.67 | 50.52 | 299,200 |
Mar 01, 2024 | 50.67 | 50.69 | 50.66 | 50.66 | 50.51 | 390,200 |
Feb 29, 2024 | 50.78 | 50.82 | 50.78 | 50.81 | 50.65 | 236,500 |
Feb 28, 2024 | 50.81 | 50.81 | 50.79 | 50.80 | 50.64 | 266,000 |
Feb 27, 2024 | 50.79 | 50.80 | 50.78 | 50.79 | 50.63 | 273,600 |
Feb 26, 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 50.60 | 234,800 |
Feb 23, 2024 | 50.80 | 50.80 | 50.75 | 50.77 | 50.61 | 419,200 |
Feb 22, 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 50.60 | 238,400 |
Feb 21, 2024 | 50.74 | 50.77 | 50.74 | 50.74 | 50.58 | 335,200 |
Feb 20, 2024 | 50.73 | 50.76 | 50.72 | 50.73 | 50.57 | 367,200 |
Feb 16, 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 50.57 | 257,100 |
Feb 15, 2024 | 50.75 | 50.79 | 50.71 | 50.74 | 50.58 | 265,700 |
Feb 14, 2024 | 50.67 | 50.72 | 50.67 | 50.69 | 50.53 | 730,700 |
Feb 13, 2024 | 50.69 | 50.69 | 50.65 | 50.67 | 50.52 | 401,600 |
Feb 12, 2024 | 50.68 | 50.72 | 50.68 | 50.70 | 50.54 | 213,600 |
Feb 09, 2024 | 50.68 | 50.70 | 50.68 | 50.68 | 50.53 | 224,600 |
Feb 08, 2024 | 50.66 | 50.70 | 50.66 | 50.70 | 50.54 | 293,300 |
Feb 07, 2024 | 50.67 | 50.69 | 50.66 | 50.68 | 50.53 | 726,800 |
Feb 06, 2024 | 50.65 | 50.71 | 50.65 | 50.68 | 50.53 | 523,700 |
Feb 05, 2024 | 50.68 | 50.70 | 50.62 | 50.62 | 50.47 | 516,000 |
Feb 02, 2024 | 50.64 | 50.73 | 50.63 | 50.66 | 50.51 | 370,500 |
Feb 01, 2024 | 50.71 | 50.71 | 50.62 | 50.69 | 50.53 | 406,000 |
Feb 01, 2024 | 0.14 Dividend | |||||
Jan 31, 2024 | 50.82 | 50.84 | 50.80 | 50.84 | 50.54 | 193,500 |
Jan 30, 2024 | 50.82 | 50.82 | 50.77 | 50.79 | 50.50 | 270,000 |
Jan 29, 2024 | 50.76 | 50.78 | 50.59 | 50.76 | 50.47 | 256,800 |
Jan 26, 2024 | 50.77 | 50.77 | 50.74 | 50.76 | 50.47 | 345,200 |
Jan 25, 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 50.47 | 324,300 |
Jan 24, 2024 | 50.74 | 50.75 | 50.71 | 50.72 | 50.43 | 393,500 |
Jan 23, 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 50.45 | 466,600 |
Jan 22, 2024 | 50.76 | 50.77 | 50.73 | 50.76 | 50.47 | 322,800 |
Jan 19, 2024 | 50.74 | 50.74 | 50.69 | 50.71 | 50.42 | 241,000 |
Jan 18, 2024 | 50.74 | 50.76 | 50.68 | 50.70 | 50.41 | 377,000 |
Jan 17, 2024 | 50.73 | 50.77 | 50.70 | 50.71 | 50.42 | 500,700 |
Jan 16, 2024 | 50.75 | 50.75 | 50.70 | 50.75 | 50.46 | 273,800 |
Jan 12, 2024 | 50.73 | 50.74 | 50.72 | 50.74 | 50.45 | 270,900 |
Jan 11, 2024 | 50.75 | 50.79 | 50.70 | 50.77 | 50.48 | 343,800 |
Jan 10, 2024 | 50.71 | 50.73 | 50.69 | 50.70 | 50.41 | 295,000 |
Jan 09, 2024 | 50.73 | 50.77 | 50.72 | 50.75 | 50.46 | 290,600 |
Jan 08, 2024 | 50.75 | 50.76 | 50.73 | 50.75 | 50.46 | 278,500 |
Jan 05, 2024 | 50.70 | 50.74 | 50.68 | 50.73 | 50.44 | 353,300 |
Jan 04, 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 50.45 | 503,900 |
Jan 03, 2024 | 50.73 | 50.75 | 50.70 | 50.74 | 50.45 | 228,900 |
Jan 02, 2024 | 50.74 | 50.74 | 50.69 | 50.73 | 50.44 | 260,900 |
Dec 29, 2023 | 50.72 | 50.75 | 50.70 | 50.74 | 50.45 | 540,900 |
Dec 28, 2023 | 50.72 | 50.74 | 50.65 | 50.68 | 50.39 | 399,800 |
Dec 28, 2023 | 0.139 Dividend | |||||
Dec 27, 2023 | 50.83 | 50.88 | 50.83 | 50.88 | 50.44 | 435,700 |
Dec 26, 2023 | 50.84 | 50.86 | 50.82 | 50.82 | 50.39 | 428,800 |
Dec 22, 2023 | 50.83 | 50.83 | 50.78 | 50.83 | 50.40 | 250,200 |
Dec 21, 2023 | 50.83 | 50.83 | 50.79 | 50.80 | 50.37 | 413,200 |
Dec 20, 2023 | 50.79 | 50.85 | 50.76 | 50.82 | 50.39 | 625,600 |
Dec 19, 2023 | 50.79 | 50.81 | 50.76 | 50.80 | 50.37 | 509,400 |
Dec 18, 2023 | 50.80 | 50.81 | 50.75 | 50.81 | 50.38 | 652,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |