Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.54 | 49.55 | 49.52 | 49.53 | 49.53 | 584,427 |
May 02, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 49.51 | 1,639,800 |
May 01, 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 49.50 | 1,971,900 |
May 01, 2024 | 0.223 Dividend | |||||
Apr 30, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 49.48 | 1,660,400 |
Apr 29, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 49.47 | 3,409,600 |
Apr 26, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 49.45 | 941,800 |
Apr 25, 2024 | 49.65 | 49.66 | 49.64 | 49.66 | 49.44 | 1,441,600 |
Apr 24, 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 49.42 | 1,301,600 |
Apr 23, 2024 | 49.64 | 49.65 | 49.62 | 49.65 | 49.43 | 1,173,000 |
Apr 22, 2024 | 49.61 | 49.63 | 49.61 | 49.63 | 49.41 | 1,683,400 |
Apr 19, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 49.40 | 1,292,900 |
Apr 18, 2024 | 49.61 | 49.61 | 49.59 | 49.60 | 49.38 | 1,323,300 |
Apr 17, 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 49.38 | 2,076,800 |
Apr 16, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 49.35 | 1,610,100 |
Apr 15, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 49.35 | 1,046,600 |
Apr 12, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 49.36 | 1,088,200 |
Apr 11, 2024 | 49.54 | 49.56 | 49.53 | 49.56 | 49.33 | 1,036,500 |
Apr 10, 2024 | 49.53 | 49.54 | 49.50 | 49.50 | 49.28 | 2,016,800 |
Apr 09, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 49.33 | 877,800 |
Apr 08, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.30 | 934,900 |
Apr 05, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.29 | 960,500 |
Apr 04, 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 49.29 | 752,700 |
Apr 03, 2024 | 49.50 | 49.50 | 49.49 | 49.50 | 49.28 | 1,044,100 |
Apr 02, 2024 | 49.48 | 49.50 | 49.48 | 49.48 | 49.26 | 1,694,100 |
Apr 01, 2024 | 49.49 | 49.49 | 49.46 | 49.47 | 49.25 | 1,212,600 |
Apr 01, 2024 | 0.244 Dividend | |||||
Mar 28, 2024 | 49.70 | 49.71 | 49.69 | 49.70 | 49.23 | 1,354,900 |
Mar 27, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 49.22 | 1,415,800 |
Mar 26, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 49.21 | 972,400 |
Mar 25, 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 49.20 | 1,262,900 |
Mar 22, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 49.19 | 1,107,800 |
Mar 21, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 49.17 | 809,600 |
Mar 20, 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 49.15 | 656,100 |
Mar 19, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 49.15 | 945,200 |
Mar 18, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 49.14 | 1,167,800 |
Mar 15, 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 49.12 | 794,900 |
Mar 14, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 49.11 | 790,200 |
Mar 13, 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 49.10 | 1,324,600 |
Mar 12, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 49.09 | 1,165,800 |
Mar 11, 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 49.08 | 1,115,600 |
Mar 08, 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 49.08 | 1,259,600 |
Mar 07, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.05 | 1,091,100 |
Mar 06, 2024 | 49.50 | 49.51 | 49.49 | 49.49 | 49.03 | 1,102,600 |
Mar 05, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 49.04 | 1,187,000 |
Mar 04, 2024 | 49.48 | 49.48 | 49.47 | 49.47 | 49.01 | 1,024,000 |
Mar 01, 2024 | 49.47 | 49.48 | 49.45 | 49.47 | 49.01 | 1,671,300 |
Mar 01, 2024 | 0.221 Dividend | |||||
Feb 29, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 48.98 | 2,978,700 |
Feb 28, 2024 | 49.66 | 49.67 | 49.65 | 49.65 | 48.97 | 1,071,900 |
Feb 27, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.97 | 943,900 |
Feb 26, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 48.96 | 1,125,400 |
Feb 23, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 48.96 | 938,300 |
Feb 22, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 48.93 | 866,000 |
Feb 21, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 48.93 | 1,149,600 |
Feb 20, 2024 | 49.59 | 49.61 | 49.59 | 49.59 | 48.91 | 1,402,200 |
Feb 16, 2024 | 49.57 | 49.58 | 49.56 | 49.58 | 48.90 | 1,217,800 |
Feb 15, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 48.89 | 1,237,000 |
Feb 14, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 48.87 | 990,700 |
Feb 13, 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 48.83 | 1,074,300 |
Feb 12, 2024 | 49.53 | 49.54 | 49.52 | 49.54 | 48.86 | 1,230,200 |
Feb 09, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 48.82 | 956,900 |
Feb 08, 2024 | 49.50 | 49.50 | 49.48 | 49.49 | 48.81 | 1,319,900 |
Feb 07, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 48.81 | 863,600 |
Feb 06, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 48.80 | 1,035,500 |
Feb 05, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 48.78 | 1,612,900 |
Feb 02, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 48.76 | 1,583,100 |
Feb 01, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 48.77 | 1,382,700 |
Feb 01, 2024 | 0.252 Dividend | |||||
Jan 31, 2024 | 49.69 | 49.71 | 49.68 | 49.70 | 48.77 | 1,156,600 |
Jan 30, 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 48.73 | 1,914,100 |
Jan 29, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 48.74 | 1,200,700 |
Jan 26, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 48.71 | 625,800 |
Jan 25, 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 48.71 | 937,900 |
Jan 24, 2024 | 49.62 | 49.62 | 49.60 | 49.60 | 48.67 | 844,100 |
Jan 23, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.67 | 748,500 |
Jan 22, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.67 | 1,071,100 |
Jan 19, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 48.65 | 1,204,400 |
Jan 18, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 48.62 | 1,238,500 |
Jan 17, 2024 | 49.53 | 49.55 | 49.53 | 49.55 | 48.62 | 1,076,500 |
Jan 16, 2024 | 49.54 | 49.55 | 49.52 | 49.53 | 48.60 | 1,255,700 |
Jan 12, 2024 | 49.52 | 49.54 | 49.52 | 49.54 | 48.61 | 1,159,300 |
Jan 11, 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 48.57 | 6,221,500 |
Jan 10, 2024 | 49.48 | 49.48 | 49.46 | 49.46 | 48.53 | 1,305,000 |
Jan 09, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 48.52 | 942,700 |
Jan 08, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 48.52 | 1,076,000 |
Jan 05, 2024 | 49.43 | 49.44 | 49.41 | 49.43 | 48.50 | 1,052,000 |
Jan 04, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 48.48 | 883,900 |
Jan 03, 2024 | 49.41 | 49.41 | 49.39 | 49.41 | 48.48 | 941,100 |
Jan 02, 2024 | 49.38 | 49.40 | 49.38 | 49.39 | 48.46 | 1,025,300 |
Dec 29, 2023 | 49.37 | 49.40 | 49.37 | 49.39 | 48.46 | 687,700 |
Dec 28, 2023 | 49.37 | 49.38 | 49.36 | 49.37 | 48.44 | 1,414,900 |
Dec 27, 2023 | 49.35 | 49.36 | 49.34 | 49.36 | 48.43 | 1,105,000 |
Dec 27, 2023 | 0.259 Dividend | |||||
Dec 26, 2023 | 49.58 | 49.60 | 49.58 | 49.60 | 48.41 | 1,294,700 |
Dec 22, 2023 | 49.58 | 49.58 | 49.57 | 49.58 | 48.39 | 931,700 |
Dec 21, 2023 | 49.57 | 49.57 | 49.55 | 49.57 | 48.38 | 1,088,400 |
Dec 20, 2023 | 49.54 | 49.56 | 49.53 | 49.56 | 48.38 | 1,226,100 |
Dec 19, 2023 | 49.53 | 49.54 | 49.52 | 49.52 | 48.34 | 921,600 |
Dec 18, 2023 | 49.52 | 49.53 | 49.50 | 49.53 | 48.35 | 2,264,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |