Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 51.26 | 51.30 | 51.19 | 51.21 | 51.21 | 20,200 |
May 09, 2024 | 51.29 | 51.29 | 51.17 | 51.22 | 51.22 | 26,800 |
May 08, 2024 | 51.30 | 51.30 | 51.10 | 51.19 | 51.19 | 39,900 |
May 07, 2024 | 51.15 | 51.20 | 51.15 | 51.15 | 51.15 | 21,400 |
May 06, 2024 | 51.13 | 51.17 | 51.05 | 51.14 | 51.14 | 186,800 |
May 03, 2024 | 51.18 | 51.18 | 50.97 | 51.08 | 51.08 | 11,700 |
May 02, 2024 | 50.96 | 50.99 | 50.95 | 50.99 | 50.99 | 97,700 |
May 01, 2024 | 50.92 | 50.95 | 50.85 | 50.95 | 50.95 | 10,000 |
May 01, 2024 | 0.35 Dividend | |||||
Apr 30, 2024 | 51.24 | 51.30 | 51.17 | 51.21 | 50.86 | 18,000 |
Apr 29, 2024 | 51.25 | 51.30 | 51.18 | 51.25 | 50.90 | 29,800 |
Apr 26, 2024 | 51.23 | 51.36 | 51.18 | 51.36 | 51.01 | 19,600 |
Apr 25, 2024 | 51.17 | 51.19 | 51.10 | 51.18 | 50.83 | 146,400 |
Apr 24, 2024 | 51.23 | 51.27 | 51.11 | 51.19 | 50.85 | 16,700 |
Apr 23, 2024 | 51.16 | 51.20 | 51.12 | 51.17 | 50.82 | 7,500 |
Apr 22, 2024 | 51.12 | 51.15 | 51.06 | 51.14 | 50.79 | 24,800 |
Apr 19, 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 14,200 |
Apr 18, 2024 | 51.07 | 51.07 | 50.97 | 51.03 | 50.68 | 6,800 |
Apr 17, 2024 | 51.09 | 51.09 | 50.95 | 51.00 | 50.65 | 17,200 |
Apr 16, 2024 | 51.08 | 51.09 | 50.99 | 51.05 | 50.70 | 40,100 |
Apr 15, 2024 | 51.09 | 51.09 | 50.97 | 51.02 | 50.67 | 304,700 |
Apr 12, 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 27,400 |
Apr 11, 2024 | 51.09 | 51.09 | 51.02 | 51.06 | 50.71 | 7,800 |
Apr 10, 2024 | 51.05 | 51.08 | 51.05 | 51.05 | 50.70 | 6,100 |
Apr 09, 2024 | 51.09 | 51.09 | 51.01 | 51.08 | 50.73 | 18,100 |
Apr 08, 2024 | 51.09 | 51.09 | 50.98 | 51.04 | 50.69 | 14,200 |
Apr 05, 2024 | 50.94 | 51.03 | 50.94 | 51.01 | 50.66 | 13,600 |
Apr 04, 2024 | 51.03 | 51.07 | 50.89 | 50.92 | 50.57 | 8,800 |
Apr 03, 2024 | 50.97 | 51.05 | 50.97 | 51.02 | 50.67 | 32,500 |
Apr 02, 2024 | 50.94 | 51.00 | 50.90 | 50.95 | 50.60 | 8,900 |
Apr 01, 2024 | 50.96 | 51.00 | 50.88 | 50.94 | 50.59 | 29,000 |
Apr 01, 2024 | 0.24 Dividend | |||||
Mar 28, 2024 | 51.19 | 51.19 | 51.13 | 51.15 | 50.56 | 29,400 |
Mar 27, 2024 | 51.12 | 51.17 | 51.08 | 51.17 | 50.59 | 31,700 |
Mar 26, 2024 | 51.10 | 51.13 | 51.08 | 51.08 | 50.49 | 36,400 |
Mar 25, 2024 | 51.12 | 51.17 | 51.07 | 51.10 | 50.51 | 48,100 |
Mar 22, 2024 | 51.19 | 51.19 | 51.08 | 51.12 | 50.53 | 18,900 |
Mar 21, 2024 | 51.11 | 51.19 | 51.10 | 51.15 | 50.56 | 7,600 |
Mar 20, 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.52 | 19,700 |
Mar 19, 2024 | 51.06 | 51.11 | 51.03 | 51.09 | 50.50 | 11,800 |
Mar 18, 2024 | 51.08 | 51.12 | 50.99 | 51.06 | 50.47 | 22,200 |
Mar 15, 2024 | 51.04 | 51.04 | 50.91 | 50.99 | 50.40 | 53,300 |
Mar 14, 2024 | 51.03 | 51.03 | 50.91 | 51.01 | 50.42 | 11,300 |
Mar 13, 2024 | 50.97 | 51.04 | 50.90 | 50.98 | 50.39 | 31,900 |
Mar 12, 2024 | 50.92 | 51.04 | 50.92 | 51.02 | 50.43 | 10,700 |
Mar 11, 2024 | 50.88 | 50.95 | 50.82 | 50.90 | 50.31 | 19,000 |
Mar 08, 2024 | 50.88 | 50.96 | 50.80 | 50.86 | 50.28 | 17,600 |
Mar 07, 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 50.27 | 23,900 |
Mar 06, 2024 | 50.80 | 50.84 | 50.72 | 50.79 | 50.21 | 20,400 |
Mar 05, 2024 | 50.76 | 50.78 | 50.66 | 50.71 | 50.12 | 8,300 |
Mar 04, 2024 | 50.66 | 50.77 | 50.66 | 50.76 | 50.18 | 38,100 |
Mar 01, 2024 | 50.71 | 50.77 | 50.67 | 50.72 | 50.14 | 11,500 |
Mar 01, 2024 | 0.35 Dividend | |||||
Feb 29, 2024 | 51.05 | 51.05 | 50.97 | 50.98 | 50.05 | 17,100 |
Feb 28, 2024 | 51.00 | 51.05 | 50.93 | 51.00 | 50.07 | 14,000 |
Feb 27, 2024 | 50.93 | 51.03 | 50.92 | 51.00 | 50.07 | 33,400 |
Feb 26, 2024 | 50.93 | 51.01 | 50.88 | 50.96 | 50.03 | 10,900 |
Feb 23, 2024 | 50.94 | 50.94 | 50.90 | 50.92 | 49.99 | 12,800 |
Feb 22, 2024 | 50.94 | 50.94 | 50.83 | 50.91 | 49.98 | 63,800 |
Feb 21, 2024 | 50.70 | 50.81 | 50.70 | 50.77 | 49.84 | 68,600 |
Feb 20, 2024 | 50.69 | 50.74 | 50.65 | 50.66 | 49.73 | 22,900 |
Feb 16, 2024 | 50.72 | 50.72 | 50.65 | 50.68 | 49.75 | 20,100 |
Feb 15, 2024 | 50.58 | 50.67 | 50.54 | 50.63 | 49.70 | 39,200 |
Feb 14, 2024 | 50.54 | 50.60 | 50.49 | 50.56 | 49.64 | 49,100 |
Feb 13, 2024 | 50.45 | 50.51 | 50.36 | 50.49 | 49.57 | 31,500 |
Feb 12, 2024 | 50.40 | 50.52 | 50.35 | 50.51 | 49.59 | 50,300 |
Feb 09, 2024 | 50.31 | 50.43 | 50.28 | 50.41 | 49.48 | 13,200 |
Feb 08, 2024 | 50.27 | 50.34 | 50.24 | 50.28 | 49.37 | 10,500 |
Feb 07, 2024 | 50.29 | 50.31 | 50.23 | 50.31 | 49.39 | 11,400 |
Feb 06, 2024 | 50.14 | 50.24 | 50.14 | 50.24 | 49.32 | 14,400 |
Feb 05, 2024 | 50.29 | 50.29 | 50.14 | 50.17 | 49.25 | 25,800 |
Feb 02, 2024 | 50.33 | 50.40 | 50.21 | 50.25 | 49.33 | 36,300 |
Feb 01, 2024 | 50.38 | 50.41 | 50.26 | 50.34 | 49.42 | 150,000 |
Feb 01, 2024 | 0.4 Dividend | |||||
Jan 31, 2024 | 50.78 | 50.81 | 50.70 | 50.70 | 49.38 | 12,300 |
Jan 30, 2024 | 50.82 | 50.83 | 50.75 | 50.79 | 49.47 | 15,900 |
Jan 29, 2024 | 50.85 | 50.85 | 50.78 | 50.84 | 49.52 | 9,300 |
Jan 26, 2024 | 50.74 | 50.81 | 50.72 | 50.78 | 49.46 | 5,200 |
Jan 25, 2024 | 50.85 | 50.85 | 50.73 | 50.82 | 49.50 | 11,000 |
Jan 24, 2024 | 50.93 | 50.93 | 50.80 | 50.83 | 49.51 | 10,300 |
Jan 23, 2024 | 50.84 | 50.84 | 50.76 | 50.81 | 49.49 | 58,500 |
Jan 22, 2024 | 50.96 | 50.96 | 50.80 | 50.85 | 49.53 | 84,600 |
Jan 19, 2024 | 50.87 | 50.96 | 50.81 | 50.92 | 49.59 | 9,800 |
Jan 18, 2024 | 50.82 | 50.82 | 50.77 | 50.82 | 49.50 | 19,600 |
Jan 17, 2024 | 50.87 | 50.87 | 50.75 | 50.85 | 49.53 | 58,800 |
Jan 16, 2024 | 50.93 | 50.93 | 50.80 | 50.86 | 49.54 | 12,800 |
Jan 12, 2024 | 50.84 | 50.87 | 50.80 | 50.87 | 49.55 | 8,100 |
Jan 11, 2024 | 50.82 | 50.86 | 50.74 | 50.86 | 49.54 | 15,500 |
Jan 10, 2024 | 50.79 | 50.80 | 50.76 | 50.79 | 49.47 | 29,100 |
Jan 09, 2024 | 50.76 | 50.80 | 50.72 | 50.80 | 49.48 | 44,700 |
Jan 08, 2024 | 50.80 | 50.83 | 50.70 | 50.79 | 49.47 | 177,600 |
Jan 05, 2024 | 50.64 | 50.73 | 50.62 | 50.73 | 49.41 | 6,900 |
Jan 04, 2024 | 50.64 | 50.69 | 50.64 | 50.67 | 49.35 | 17,900 |
Jan 03, 2024 | 51.00 | 51.00 | 50.62 | 50.67 | 49.35 | 21,500 |
Jan 02, 2024 | 50.62 | 50.74 | 50.52 | 50.67 | 49.35 | 184,500 |
Dec 29, 2023 | 50.68 | 50.68 | 50.48 | 50.48 | 49.17 | 47,700 |
Dec 28, 2023 | 50.69 | 50.76 | 50.58 | 50.58 | 49.26 | 16,400 |
Dec 28, 2023 | 0.26 Dividend | |||||
Dec 27, 2023 | 50.80 | 50.86 | 50.75 | 50.78 | 49.21 | 30,600 |
Dec 26, 2023 | 50.81 | 50.81 | 50.70 | 50.75 | 49.18 | 23,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |