Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 133,793 |
May 02, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 86,800 |
May 01, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 117,800 |
Apr 30, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | 85,300 |
Apr 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 101,100 |
Apr 26, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | 241,200 |
Apr 26, 2024 | 0.201 Dividend | |||||
Apr 25, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.99 | 214,600 |
Apr 24, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.99 | 106,200 |
Apr 23, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.98 | 94,800 |
Apr 22, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.97 | 173,700 |
Apr 19, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.96 | 55,900 |
Apr 18, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.95 | 180,700 |
Apr 17, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.94 | 133,600 |
Apr 16, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.93 | 93,300 |
Apr 15, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.92 | 106,000 |
Apr 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.93 | 100,000 |
Apr 11, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.90 | 78,700 |
Apr 10, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | 92,100 |
Apr 09, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.89 | 96,100 |
Apr 08, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.88 | 92,800 |
Apr 05, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 120,700 |
Apr 04, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.85 | 81,500 |
Apr 03, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.85 | 99,800 |
Apr 02, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.84 | 120,200 |
Apr 01, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.84 | 83,100 |
Mar 28, 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 49.82 | 192,500 |
Mar 27, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.80 | 142,600 |
Mar 27, 2024 | 0.188 Dividend | |||||
Mar 26, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.80 | 302,800 |
Mar 25, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 49.79 | 105,600 |
Mar 22, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 49.78 | 106,100 |
Mar 21, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.75 | 38,500 |
Mar 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.75 | 40,100 |
Mar 19, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.75 | 85,100 |
Mar 18, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.74 | 105,900 |
Mar 15, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.73 | 84,200 |
Mar 14, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.71 | 39,100 |
Mar 13, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.71 | 62,400 |
Mar 12, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.70 | 106,000 |
Mar 11, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.69 | 93,300 |
Mar 08, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.69 | 76,000 |
Mar 07, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.67 | 66,800 |
Mar 06, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.66 | 57,200 |
Mar 05, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.65 | 115,400 |
Mar 04, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.65 | 60,600 |
Mar 01, 2024 | 50.03 | 50.04 | 50.02 | 50.04 | 49.65 | 131,400 |
Feb 29, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.62 | 145,200 |
Feb 28, 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 49.61 | 320,000 |
Feb 28, 2024 | 0.195 Dividend | |||||
Feb 27, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.60 | 256,300 |
Feb 26, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.60 | 89,900 |
Feb 23, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.60 | 75,600 |
Feb 22, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.58 | 44,000 |
Feb 21, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.57 | 128,400 |
Feb 20, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.56 | 141,900 |
Feb 16, 2024 | 50.13 | 50.15 | 50.13 | 50.15 | 49.56 | 187,500 |
Feb 15, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.53 | 130,000 |
Feb 14, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.53 | 175,800 |
Feb 13, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.52 | 98,700 |
Feb 12, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.51 | 189,900 |
Feb 09, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.50 | 70,200 |
Feb 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.48 | 137,800 |
Feb 07, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.47 | 54,000 |
Feb 06, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.47 | 74,900 |
Feb 05, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 104,400 |
Feb 02, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.46 | 62,400 |
Feb 01, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.43 | 55,200 |
Jan 31, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.43 | 122,500 |
Jan 30, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.42 | 276,800 |
Jan 30, 2024 | 0.201 Dividend | |||||
Jan 29, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.41 | 125,800 |
Jan 26, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.40 | 68,000 |
Jan 25, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.38 | 71,700 |
Jan 24, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.38 | 58,900 |
Jan 23, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.38 | 63,200 |
Jan 22, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.37 | 81,500 |
Jan 19, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.36 | 53,000 |
Jan 18, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.34 | 51,500 |
Jan 17, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.34 | 72,200 |
Jan 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.33 | 82,200 |
Jan 15, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.33 | 38,600 |
Jan 12, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 49.32 | 128,500 |
Jan 11, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.30 | 61,000 |
Jan 10, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.29 | 107,400 |
Jan 09, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.28 | 89,300 |
Jan 08, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.28 | 136,400 |
Jan 05, 2024 | 50.04 | 50.06 | 50.04 | 50.05 | 49.27 | 136,700 |
Jan 04, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.25 | 104,200 |
Jan 03, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.25 | 129,200 |
Jan 02, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 49.24 | 162,900 |
Dec 29, 2023 | 50.02 | 50.03 | 50.01 | 50.01 | 49.23 | 689,600 |
Dec 29, 2023 | 0.226 Dividend | |||||
Dec 28, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.20 | 110,800 |
Dec 27, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.20 | 176,200 |
Dec 22, 2023 | 50.18 | 50.20 | 50.18 | 50.19 | 49.19 | 75,500 |
Dec 21, 2023 | 50.16 | 50.16 | 50.15 | 50.15 | 49.15 | 102,500 |
Dec 20, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 49.15 | 190,800 |
Dec 19, 2023 | 50.15 | 50.15 | 50.14 | 50.14 | 49.14 | 75,300 |
Dec 18, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 49.14 | 87,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |