Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 50.01 | 90,800 |
May 06, 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 49.99 | 37,700 |
May 03, 2024 | 49.94 | 50.01 | 49.94 | 49.97 | 49.97 | 271,800 |
May 02, 2024 | 49.92 | 49.99 | 49.92 | 49.97 | 49.97 | 252,100 |
May 01, 2024 | 50.00 | 50.02 | 49.88 | 49.95 | 49.95 | 190,400 |
May 01, 2024 | 0.158 Dividend | |||||
Apr 30, 2024 | 50.06 | 50.06 | 50.04 | 50.04 | 49.88 | 44,300 |
Apr 29, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 49.89 | 87,600 |
Apr 26, 2024 | 50.07 | 50.08 | 50.04 | 50.06 | 49.90 | 294,000 |
Apr 25, 2024 | 50.02 | 50.06 | 50.02 | 50.06 | 49.90 | 34,700 |
Apr 24, 2024 | 50.04 | 50.06 | 50.00 | 50.00 | 49.84 | 79,300 |
Apr 23, 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 49.89 | 46,200 |
Apr 22, 2024 | 50.01 | 50.04 | 50.01 | 50.03 | 49.87 | 55,200 |
Apr 19, 2024 | 50.04 | 50.04 | 50.02 | 50.04 | 49.88 | 59,100 |
Apr 18, 2024 | 50.04 | 50.04 | 49.99 | 50.01 | 49.86 | 35,100 |
Apr 17, 2024 | 50.00 | 50.04 | 49.98 | 50.03 | 49.87 | 43,100 |
Apr 16, 2024 | 49.97 | 50.01 | 49.96 | 49.96 | 49.80 | 431,200 |
Apr 15, 2024 | 49.98 | 50.00 | 49.97 | 50.00 | 49.84 | 37,500 |
Apr 12, 2024 | 49.99 | 50.02 | 49.97 | 49.99 | 49.83 | 45,300 |
Apr 11, 2024 | 49.93 | 49.99 | 49.93 | 49.96 | 49.80 | 95,000 |
Apr 10, 2024 | 49.96 | 49.97 | 49.94 | 49.95 | 49.79 | 42,000 |
Apr 09, 2024 | 49.95 | 50.02 | 49.95 | 49.99 | 49.83 | 61,400 |
Apr 08, 2024 | 49.99 | 50.01 | 49.96 | 49.96 | 49.80 | 76,700 |
Apr 05, 2024 | 49.96 | 49.99 | 49.96 | 49.98 | 49.82 | 35,900 |
Apr 04, 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 49.83 | 51,100 |
Apr 03, 2024 | 50.00 | 50.00 | 49.93 | 49.97 | 49.81 | 49,300 |
Apr 02, 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 49.80 | 98,300 |
Apr 01, 2024 | 50.04 | 50.04 | 49.94 | 49.97 | 49.81 | 95,300 |
Apr 01, 2024 | 0.153 Dividend | |||||
Mar 28, 2024 | 50.06 | 50.12 | 50.06 | 50.12 | 49.81 | 41,500 |
Mar 27, 2024 | 50.14 | 50.14 | 50.10 | 50.10 | 49.79 | 45,700 |
Mar 26, 2024 | 50.08 | 50.12 | 50.08 | 50.10 | 49.79 | 39,100 |
Mar 25, 2024 | 50.08 | 50.12 | 50.08 | 50.09 | 49.78 | 47,600 |
Mar 22, 2024 | 50.08 | 50.15 | 50.08 | 50.14 | 49.83 | 61,000 |
Mar 21, 2024 | 50.13 | 50.13 | 50.08 | 50.09 | 49.78 | 116,600 |
Mar 20, 2024 | 50.13 | 50.13 | 50.07 | 50.11 | 49.80 | 28,000 |
Mar 19, 2024 | 50.06 | 50.13 | 50.06 | 50.13 | 49.82 | 56,200 |
Mar 18, 2024 | 50.15 | 50.15 | 50.09 | 50.11 | 49.80 | 46,300 |
Mar 15, 2024 | 50.11 | 50.11 | 50.06 | 50.06 | 49.75 | 39,300 |
Mar 14, 2024 | 50.10 | 50.12 | 50.06 | 50.10 | 49.79 | 49,500 |
Mar 13, 2024 | 50.07 | 50.09 | 50.06 | 50.09 | 49.78 | 27,900 |
Mar 12, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 49.74 | 40,700 |
Mar 11, 2024 | 50.07 | 50.07 | 50.03 | 50.03 | 49.72 | 150,600 |
Mar 08, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 49.74 | 57,600 |
Mar 07, 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 49.70 | 44,100 |
Mar 06, 2024 | 50.00 | 50.03 | 49.98 | 49.98 | 49.67 | 62,100 |
Mar 05, 2024 | 50.00 | 50.02 | 49.99 | 49.99 | 49.68 | 92,400 |
Mar 04, 2024 | 49.98 | 50.00 | 49.97 | 49.97 | 49.66 | 52,200 |
Mar 01, 2024 | 49.95 | 50.00 | 49.93 | 49.98 | 49.67 | 237,100 |
Mar 01, 2024 | 0.139 Dividend | |||||
Feb 29, 2024 | 50.11 | 50.14 | 50.10 | 50.11 | 49.66 | 28,400 |
Feb 28, 2024 | 50.08 | 50.15 | 49.94 | 50.08 | 49.63 | 160,100 |
Feb 27, 2024 | 50.12 | 50.12 | 50.09 | 50.10 | 49.65 | 60,800 |
Feb 26, 2024 | 50.14 | 50.14 | 50.07 | 50.10 | 49.65 | 36,800 |
Feb 23, 2024 | 50.08 | 50.10 | 50.08 | 50.08 | 49.63 | 54,000 |
Feb 22, 2024 | 50.05 | 50.10 | 50.05 | 50.09 | 49.64 | 46,200 |
Feb 21, 2024 | 50.11 | 50.11 | 50.05 | 50.07 | 49.62 | 46,700 |
Feb 20, 2024 | 50.06 | 50.08 | 50.03 | 50.06 | 49.62 | 51,200 |
Feb 16, 2024 | 50.02 | 50.06 | 50.02 | 50.04 | 49.59 | 41,600 |
Feb 15, 2024 | 50.03 | 50.07 | 50.03 | 50.06 | 49.61 | 40,400 |
Feb 14, 2024 | 50.02 | 50.08 | 50.02 | 50.06 | 49.61 | 73,700 |
Feb 13, 2024 | 49.99 | 50.03 | 49.99 | 50.03 | 49.58 | 35,000 |
Feb 12, 2024 | 50.04 | 50.06 | 50.02 | 50.02 | 49.57 | 136,200 |
Feb 09, 2024 | 50.02 | 50.06 | 50.01 | 50.05 | 49.60 | 22,800 |
Feb 08, 2024 | 50.06 | 50.07 | 50.02 | 50.06 | 49.61 | 34,100 |
Feb 07, 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 49.59 | 39,900 |
Feb 06, 2024 | 50.00 | 50.06 | 49.99 | 50.04 | 49.59 | 56,600 |
Feb 05, 2024 | 50.02 | 50.07 | 49.99 | 50.02 | 49.57 | 155,500 |
Feb 02, 2024 | 49.96 | 50.04 | 49.87 | 50.01 | 49.56 | 127,700 |
Feb 01, 2024 | 50.05 | 50.08 | 50.00 | 50.05 | 49.60 | 43,700 |
Feb 01, 2024 | 0.145 Dividend | |||||
Jan 31, 2024 | 50.11 | 50.20 | 50.10 | 50.18 | 49.59 | 42,700 |
Jan 30, 2024 | 50.11 | 50.12 | 50.06 | 50.10 | 49.51 | 71,100 |
Jan 29, 2024 | 50.07 | 50.14 | 50.06 | 50.13 | 49.53 | 56,700 |
Jan 26, 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 49.50 | 48,000 |
Jan 25, 2024 | 50.03 | 50.09 | 50.03 | 50.09 | 49.50 | 14,500 |
Jan 24, 2024 | 50.05 | 50.08 | 50.01 | 50.03 | 49.44 | 67,600 |
Jan 23, 2024 | 50.12 | 50.12 | 50.01 | 50.03 | 49.44 | 27,800 |
Jan 22, 2024 | 50.10 | 50.10 | 50.03 | 50.10 | 49.51 | 74,000 |
Jan 19, 2024 | 50.03 | 50.05 | 50.01 | 50.04 | 49.45 | 36,700 |
Jan 18, 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 49.43 | 34,600 |
Jan 17, 2024 | 49.96 | 50.04 | 49.96 | 50.02 | 49.43 | 30,700 |
Jan 16, 2024 | 50.03 | 50.06 | 49.99 | 49.99 | 49.39 | 66,800 |
Jan 12, 2024 | 50.05 | 50.05 | 50.02 | 50.04 | 49.45 | 32,900 |
Jan 11, 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 49.43 | 86,300 |
Jan 10, 2024 | 50.05 | 50.06 | 50.02 | 50.03 | 49.43 | 24,900 |
Jan 09, 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 49.46 | 47,100 |
Jan 08, 2024 | 50.06 | 50.09 | 50.00 | 50.04 | 49.45 | 66,500 |
Jan 05, 2024 | 50.02 | 50.07 | 50.00 | 50.04 | 49.45 | 53,500 |
Jan 04, 2024 | 50.08 | 50.10 | 50.06 | 50.06 | 49.47 | 30,100 |
Jan 03, 2024 | 50.04 | 50.09 | 49.99 | 50.08 | 49.49 | 92,700 |
Jan 02, 2024 | 50.03 | 50.05 | 50.01 | 50.05 | 49.46 | 30,900 |
Dec 29, 2023 | 50.05 | 50.06 | 49.93 | 49.99 | 49.40 | 106,500 |
Dec 28, 2023 | 49.99 | 50.06 | 49.94 | 49.94 | 49.35 | 109,400 |
Dec 27, 2023 | 50.05 | 50.08 | 49.97 | 50.06 | 49.47 | 86,000 |
Dec 26, 2023 | 49.97 | 50.04 | 49.97 | 50.04 | 49.45 | 55,600 |
Dec 22, 2023 | 49.93 | 50.03 | 49.92 | 50.02 | 49.43 | 175,300 |
Dec 21, 2023 | 49.97 | 50.00 | 49.92 | 49.97 | 49.37 | 86,800 |
Dec 20, 2023 | 49.95 | 50.01 | 49.95 | 49.98 | 49.39 | 47,800 |
Dec 19, 2023 | 50.01 | 50.01 | 49.94 | 49.96 | 49.37 | 77,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |