Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 51.11 | 51.30 | 51.06 | 51.28 | 51.28 | 759,604 |
May 01, 2024 | 51.07 | 51.25 | 50.92 | 51.10 | 51.10 | 3,116,700 |
May 01, 2024 | 0.208 Dividend | |||||
Apr 30, 2024 | 51.30 | 51.36 | 51.20 | 51.23 | 51.02 | 1,379,400 |
Apr 29, 2024 | 51.40 | 51.49 | 51.38 | 51.46 | 51.25 | 841,000 |
Apr 26, 2024 | 51.30 | 51.39 | 51.30 | 51.33 | 51.12 | 1,513,200 |
Apr 25, 2024 | 51.10 | 51.22 | 51.07 | 51.21 | 51.00 | 1,307,700 |
Apr 24, 2024 | 51.30 | 51.32 | 51.20 | 51.28 | 51.07 | 1,054,700 |
Apr 23, 2024 | 51.27 | 51.46 | 51.24 | 51.38 | 51.17 | 1,098,900 |
Apr 22, 2024 | 51.24 | 51.36 | 51.24 | 51.27 | 51.06 | 822,000 |
Apr 19, 2024 | 51.37 | 51.39 | 51.31 | 51.32 | 51.11 | 917,100 |
Apr 18, 2024 | 51.29 | 51.30 | 51.17 | 51.24 | 51.03 | 962,200 |
Apr 17, 2024 | 51.22 | 51.35 | 51.16 | 51.32 | 51.11 | 924,800 |
Apr 16, 2024 | 51.18 | 51.25 | 51.10 | 51.16 | 50.95 | 1,145,100 |
Apr 15, 2024 | 51.29 | 51.32 | 51.17 | 51.32 | 51.11 | 2,068,800 |
Apr 12, 2024 | 51.54 | 51.63 | 51.50 | 51.51 | 51.30 | 1,217,900 |
Apr 11, 2024 | 51.46 | 51.47 | 51.28 | 51.32 | 51.11 | 1,281,900 |
Apr 10, 2024 | 51.60 | 51.64 | 51.35 | 51.35 | 51.14 | 1,846,000 |
Apr 09, 2024 | 51.81 | 51.88 | 51.81 | 51.84 | 51.63 | 1,107,500 |
Apr 08, 2024 | 51.67 | 51.74 | 51.63 | 51.72 | 51.51 | 1,196,000 |
Apr 05, 2024 | 51.80 | 51.89 | 51.73 | 51.73 | 51.52 | 758,900 |
Apr 04, 2024 | 51.85 | 51.96 | 51.74 | 51.96 | 51.75 | 1,068,300 |
Apr 03, 2024 | 51.61 | 51.76 | 51.58 | 51.75 | 51.54 | 1,564,700 |
Apr 02, 2024 | 51.64 | 51.77 | 51.57 | 51.76 | 51.55 | 774,900 |
Apr 01, 2024 | 51.93 | 51.96 | 51.74 | 51.75 | 51.54 | 1,600,500 |
Apr 01, 2024 | 0.076 Dividend | |||||
Mar 28, 2024 | 52.10 | 52.22 | 52.08 | 52.16 | 51.87 | 918,300 |
Mar 27, 2024 | 52.04 | 52.17 | 52.03 | 52.16 | 51.87 | 1,786,200 |
Mar 26, 2024 | 51.98 | 52.02 | 51.92 | 51.99 | 51.70 | 705,700 |
Mar 25, 2024 | 52.11 | 52.11 | 51.95 | 51.95 | 51.66 | 2,293,200 |
Mar 22, 2024 | 52.17 | 52.19 | 52.10 | 52.13 | 51.84 | 576,300 |
Mar 21, 2024 | 52.04 | 52.06 | 51.90 | 51.93 | 51.64 | 1,088,900 |
Mar 20, 2024 | 51.68 | 51.86 | 51.66 | 51.84 | 51.55 | 1,140,300 |
Mar 19, 2024 | 51.65 | 51.74 | 51.63 | 51.66 | 51.38 | 1,718,500 |
Mar 18, 2024 | 51.62 | 51.65 | 51.54 | 51.57 | 51.29 | 781,500 |
Mar 15, 2024 | 51.68 | 51.72 | 51.63 | 51.63 | 51.35 | 523,200 |
Mar 14, 2024 | 51.86 | 51.86 | 51.64 | 51.66 | 51.38 | 816,100 |
Mar 13, 2024 | 52.04 | 52.06 | 51.94 | 51.96 | 51.67 | 847,000 |
Mar 12, 2024 | 52.14 | 52.15 | 52.03 | 52.04 | 51.75 | 970,700 |
Mar 11, 2024 | 52.24 | 52.26 | 52.12 | 52.14 | 51.85 | 742,600 |
Mar 08, 2024 | 52.28 | 52.34 | 52.21 | 52.22 | 51.93 | 707,500 |
Mar 07, 2024 | 52.27 | 52.28 | 52.13 | 52.20 | 51.91 | 1,165,300 |
Mar 06, 2024 | 52.24 | 52.35 | 52.19 | 52.22 | 51.93 | 954,900 |
Mar 05, 2024 | 52.13 | 52.25 | 52.08 | 52.18 | 51.89 | 953,600 |
Mar 04, 2024 | 51.87 | 51.97 | 51.87 | 51.96 | 51.67 | 650,200 |
Mar 01, 2024 | 51.76 | 52.02 | 51.67 | 51.99 | 51.70 | 1,354,400 |
Feb 29, 2024 | 51.70 | 51.82 | 51.70 | 51.79 | 51.50 | 1,152,300 |
Feb 28, 2024 | 51.57 | 51.68 | 51.55 | 51.65 | 51.37 | 887,800 |
Feb 27, 2024 | 51.55 | 51.62 | 51.49 | 51.49 | 51.21 | 708,000 |
Feb 26, 2024 | 51.53 | 51.60 | 51.49 | 51.56 | 51.28 | 822,700 |
Feb 23, 2024 | 51.44 | 51.64 | 51.44 | 51.58 | 51.30 | 1,114,800 |
Feb 22, 2024 | 51.49 | 51.59 | 51.37 | 51.45 | 51.17 | 1,381,400 |
Feb 21, 2024 | 51.60 | 51.62 | 51.47 | 51.50 | 51.22 | 823,500 |
Feb 20, 2024 | 51.59 | 51.65 | 51.57 | 51.57 | 51.29 | 894,200 |
Feb 16, 2024 | 51.48 | 51.56 | 51.47 | 51.56 | 51.28 | 874,300 |
Feb 15, 2024 | 51.66 | 51.70 | 51.60 | 51.61 | 51.33 | 1,000,300 |
Feb 14, 2024 | 51.47 | 51.60 | 51.47 | 51.52 | 51.24 | 1,134,100 |
Feb 13, 2024 | 51.43 | 51.48 | 51.32 | 51.32 | 51.04 | 1,257,600 |
Feb 12, 2024 | 51.65 | 51.66 | 51.57 | 51.64 | 51.36 | 1,379,200 |
Feb 09, 2024 | 51.64 | 51.71 | 51.60 | 51.62 | 51.34 | 1,141,600 |
Feb 08, 2024 | 51.69 | 51.77 | 51.65 | 51.69 | 51.41 | 1,055,600 |
Feb 07, 2024 | 51.78 | 51.89 | 51.74 | 51.74 | 51.45 | 979,400 |
Feb 06, 2024 | 51.73 | 51.94 | 51.72 | 51.85 | 51.56 | 1,393,000 |
Feb 05, 2024 | 51.77 | 51.81 | 51.63 | 51.68 | 51.40 | 1,158,500 |
Feb 02, 2024 | 52.04 | 52.09 | 51.86 | 51.95 | 51.66 | 5,001,600 |
Feb 01, 2024 | 52.51 | 52.71 | 52.41 | 52.45 | 52.16 | 1,339,700 |
Jan 31, 2024 | 52.18 | 52.37 | 52.13 | 52.36 | 52.07 | 1,735,000 |
Jan 30, 2024 | 52.09 | 52.13 | 51.96 | 52.05 | 51.76 | 1,052,900 |
Jan 29, 2024 | 51.97 | 52.10 | 51.93 | 52.02 | 51.73 | 2,695,700 |
Jan 26, 2024 | 51.89 | 51.90 | 51.79 | 51.84 | 51.55 | 704,800 |
Jan 25, 2024 | 51.85 | 51.89 | 51.78 | 51.89 | 51.60 | 1,020,300 |
Jan 24, 2024 | 51.93 | 51.93 | 51.71 | 51.72 | 51.43 | 988,600 |
Jan 23, 2024 | 51.79 | 51.84 | 51.72 | 51.83 | 51.54 | 1,059,900 |
Jan 22, 2024 | 51.98 | 52.05 | 51.95 | 51.99 | 51.70 | 1,046,700 |
Jan 19, 2024 | 51.89 | 51.97 | 51.80 | 51.95 | 51.66 | 1,329,000 |
Jan 18, 2024 | 51.91 | 51.98 | 51.84 | 51.93 | 51.64 | 1,462,500 |
Jan 17, 2024 | 51.90 | 51.96 | 51.83 | 51.92 | 51.63 | 851,200 |
Jan 16, 2024 | 52.20 | 52.25 | 51.99 | 52.06 | 51.77 | 1,501,700 |
Jan 12, 2024 | 52.22 | 52.36 | 52.22 | 52.35 | 52.06 | 978,200 |
Jan 11, 2024 | 51.97 | 52.14 | 51.94 | 52.12 | 51.83 | 958,900 |
Jan 10, 2024 | 51.95 | 51.99 | 51.82 | 51.85 | 51.56 | 1,859,900 |
Jan 09, 2024 | 51.92 | 52.03 | 51.90 | 51.91 | 51.62 | 1,270,900 |
Jan 08, 2024 | 51.80 | 52.06 | 51.80 | 51.98 | 51.69 | 1,590,300 |
Jan 05, 2024 | 51.84 | 52.07 | 51.77 | 51.77 | 51.48 | 1,372,200 |
Jan 04, 2024 | 51.98 | 52.02 | 51.93 | 51.95 | 51.66 | 846,600 |
Jan 03, 2024 | 51.94 | 52.22 | 51.92 | 52.20 | 51.91 | 2,111,200 |
Jan 02, 2024 | 52.03 | 52.16 | 52.00 | 52.13 | 51.84 | 3,797,000 |
Dec 29, 2023 | 52.12 | 52.31 | 52.12 | 52.20 | 51.91 | 1,881,600 |
Dec 28, 2023 | 52.36 | 52.45 | 52.24 | 52.24 | 51.95 | 1,961,800 |
Dec 27, 2023 | 52.30 | 52.44 | 52.27 | 52.42 | 52.13 | 1,261,100 |
Dec 26, 2023 | 52.16 | 52.22 | 52.13 | 52.18 | 51.89 | 1,144,400 |
Dec 22, 2023 | 52.32 | 52.33 | 52.08 | 52.12 | 51.83 | 1,697,100 |
Dec 21, 2023 | 52.35 | 52.39 | 52.19 | 52.25 | 51.96 | 2,926,100 |
Dec 20, 2023 | 52.26 | 52.36 | 52.16 | 52.33 | 52.04 | 1,574,900 |
Dec 19, 2023 | 52.16 | 52.26 | 52.10 | 52.10 | 51.81 | 1,698,700 |
Dec 18, 2023 | 52.17 | 52.20 | 52.09 | 52.10 | 51.81 | 1,216,100 |
Dec 15, 2023 | 52.12 | 52.29 | 52.12 | 52.26 | 51.97 | 1,369,300 |
Dec 15, 2023 | 0.137 Dividend | |||||
Dec 14, 2023 | 52.30 | 52.59 | 52.30 | 52.46 | 52.03 | 3,203,500 |
Dec 13, 2023 | 51.26 | 51.91 | 51.23 | 51.89 | 51.47 | 1,875,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |