Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 49.63 | 49.69 | 49.63 | 49.65 | 49.65 | 17,900 |
May 30, 2024 | 49.63 | 49.66 | 49.61 | 49.62 | 49.62 | 63,900 |
May 29, 2024 | 49.63 | 49.68 | 49.62 | 49.63 | 49.63 | 28,200 |
May 28, 2024 | 49.66 | 49.69 | 49.64 | 49.66 | 49.66 | 50,300 |
May 24, 2024 | 49.66 | 49.67 | 49.58 | 49.67 | 49.67 | 30,100 |
May 23, 2024 | 49.74 | 49.76 | 49.65 | 49.66 | 49.66 | 22,300 |
May 22, 2024 | 49.76 | 49.78 | 49.73 | 49.74 | 49.74 | 25,800 |
May 21, 2024 | 49.81 | 49.84 | 49.74 | 49.80 | 49.80 | 83,700 |
May 20, 2024 | 49.77 | 49.82 | 49.75 | 49.80 | 49.80 | 54,600 |
May 17, 2024 | 49.87 | 49.87 | 49.77 | 49.78 | 49.78 | 34,300 |
May 16, 2024 | 49.88 | 49.88 | 49.80 | 49.86 | 49.86 | 51,100 |
May 15, 2024 | 49.86 | 49.89 | 49.83 | 49.89 | 49.89 | 49,700 |
May 14, 2024 | 49.85 | 49.86 | 49.78 | 49.83 | 49.83 | 37,300 |
May 13, 2024 | 49.85 | 49.85 | 49.78 | 49.83 | 49.83 | 63,400 |
May 10, 2024 | 49.82 | 49.83 | 49.78 | 49.83 | 49.83 | 13,600 |
May 09, 2024 | 49.80 | 49.84 | 49.77 | 49.82 | 49.82 | 71,100 |
May 08, 2024 | 49.82 | 49.84 | 49.76 | 49.81 | 49.81 | 46,300 |
May 07, 2024 | 49.77 | 49.79 | 49.73 | 49.75 | 49.75 | 48,900 |
May 06, 2024 | 49.68 | 49.74 | 49.68 | 49.69 | 49.69 | 59,500 |
May 03, 2024 | 49.65 | 49.78 | 49.65 | 49.68 | 49.68 | 29,700 |
May 02, 2024 | 49.65 | 49.66 | 49.60 | 49.63 | 49.63 | 34,000 |
May 01, 2024 | 49.60 | 49.64 | 49.56 | 49.63 | 49.63 | 49,500 |
May 01, 2024 | 0.13 Dividend | |||||
Apr 30, 2024 | 49.69 | 49.76 | 49.67 | 49.68 | 49.55 | 31,300 |
Apr 29, 2024 | 49.72 | 49.76 | 49.69 | 49.73 | 49.60 | 27,400 |
Apr 26, 2024 | 49.69 | 49.75 | 49.68 | 49.68 | 49.55 | 53,900 |
Apr 25, 2024 | 49.73 | 49.74 | 49.67 | 49.68 | 49.55 | 43,000 |
Apr 24, 2024 | 49.77 | 49.77 | 49.68 | 49.74 | 49.61 | 27,200 |
Apr 23, 2024 | 49.76 | 49.82 | 49.73 | 49.78 | 49.65 | 28,500 |
Apr 22, 2024 | 49.78 | 49.79 | 49.70 | 49.75 | 49.62 | 25,800 |
Apr 19, 2024 | 49.75 | 49.77 | 49.70 | 49.77 | 49.64 | 44,900 |
Apr 18, 2024 | 49.73 | 49.74 | 49.66 | 49.73 | 49.60 | 62,000 |
Apr 17, 2024 | 49.75 | 49.76 | 49.66 | 49.75 | 49.62 | 51,500 |
Apr 16, 2024 | 49.66 | 49.74 | 49.66 | 49.68 | 49.55 | 30,800 |
Apr 15, 2024 | 49.65 | 49.76 | 49.65 | 49.70 | 49.57 | 74,600 |
Apr 12, 2024 | 49.74 | 49.77 | 49.68 | 49.74 | 49.61 | 141,400 |
Apr 11, 2024 | 49.69 | 49.72 | 49.63 | 49.71 | 49.58 | 119,700 |
Apr 10, 2024 | 49.71 | 49.73 | 49.65 | 49.65 | 49.52 | 33,800 |
Apr 09, 2024 | 49.81 | 49.82 | 49.71 | 49.80 | 49.67 | 28,800 |
Apr 08, 2024 | 49.82 | 49.82 | 49.71 | 49.77 | 49.64 | 110,700 |
Apr 05, 2024 | 49.79 | 49.82 | 49.70 | 49.78 | 49.65 | 49,900 |
Apr 04, 2024 | 49.81 | 49.83 | 49.75 | 49.83 | 49.70 | 41,800 |
Apr 03, 2024 | 49.80 | 49.83 | 49.73 | 49.81 | 49.68 | 53,900 |
Apr 02, 2024 | 49.84 | 49.86 | 49.77 | 49.80 | 49.67 | 76,400 |
Apr 01, 2024 | 49.81 | 49.93 | 49.79 | 49.81 | 49.68 | 28,200 |
Apr 01, 2024 | 0.128 Dividend | |||||
Mar 28, 2024 | 49.97 | 50.07 | 49.90 | 49.90 | 49.64 | 43,200 |
Mar 27, 2024 | 49.98 | 50.05 | 49.94 | 49.94 | 49.68 | 33,400 |
Mar 26, 2024 | 49.98 | 50.07 | 49.96 | 49.96 | 49.70 | 16,900 |
Mar 25, 2024 | 49.98 | 50.06 | 49.96 | 50.01 | 49.75 | 16,900 |
Mar 22, 2024 | 50.07 | 50.11 | 49.91 | 50.02 | 49.76 | 37,900 |
Mar 21, 2024 | 50.04 | 50.06 | 50.01 | 50.01 | 49.75 | 26,700 |
Mar 20, 2024 | 50.03 | 50.08 | 50.01 | 50.08 | 49.82 | 33,300 |
Mar 19, 2024 | 50.01 | 50.07 | 49.95 | 49.99 | 49.73 | 38,900 |
Mar 18, 2024 | 49.97 | 50.06 | 49.95 | 50.01 | 49.75 | 14,100 |
Mar 15, 2024 | 50.02 | 50.06 | 49.94 | 49.94 | 49.68 | 18,900 |
Mar 14, 2024 | 49.99 | 50.09 | 49.95 | 49.96 | 49.70 | 32,900 |
Mar 13, 2024 | 50.05 | 50.12 | 50.01 | 50.12 | 49.86 | 48,600 |
Mar 12, 2024 | 50.05 | 50.10 | 50.00 | 50.09 | 49.83 | 70,600 |
Mar 11, 2024 | 50.08 | 50.09 | 50.01 | 50.09 | 49.83 | 26,100 |
Mar 08, 2024 | 50.06 | 50.09 | 50.01 | 50.09 | 49.83 | 33,800 |
Mar 07, 2024 | 50.01 | 50.10 | 49.99 | 50.00 | 49.74 | 22,700 |
Mar 06, 2024 | 50.04 | 50.08 | 49.96 | 50.05 | 49.79 | 87,500 |
Mar 05, 2024 | 50.04 | 50.05 | 49.94 | 50.02 | 49.76 | 38,100 |
Mar 04, 2024 | 50.02 | 50.02 | 49.92 | 49.94 | 49.68 | 21,800 |
Mar 01, 2024 | 49.93 | 50.04 | 49.92 | 49.95 | 49.69 | 16,000 |
Mar 01, 2024 | 0.124 Dividend | |||||
Feb 29, 2024 | 50.09 | 50.14 | 50.02 | 50.04 | 49.66 | 45,500 |
Feb 28, 2024 | 50.11 | 50.11 | 49.98 | 50.03 | 49.65 | 26,600 |
Feb 27, 2024 | 49.99 | 50.10 | 49.99 | 50.01 | 49.63 | 34,500 |
Feb 26, 2024 | 50.09 | 50.11 | 49.98 | 50.10 | 49.72 | 62,500 |
Feb 23, 2024 | 50.08 | 50.08 | 49.96 | 50.00 | 49.62 | 64,800 |
Feb 22, 2024 | 50.03 | 50.07 | 49.97 | 49.97 | 49.59 | 46,800 |
Feb 21, 2024 | 50.01 | 50.06 | 49.95 | 49.96 | 49.58 | 21,100 |
Feb 20, 2024 | 49.97 | 50.04 | 49.94 | 49.96 | 49.58 | 62,800 |
Feb 16, 2024 | 50.00 | 50.04 | 49.91 | 50.02 | 49.64 | 36,300 |
Feb 15, 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 49.66 | 46,300 |
Feb 14, 2024 | 49.95 | 49.98 | 49.86 | 49.90 | 49.52 | 26,900 |
Feb 13, 2024 | 49.99 | 49.99 | 49.85 | 49.91 | 49.53 | 107,100 |
Feb 12, 2024 | 49.96 | 50.04 | 49.92 | 50.04 | 49.66 | 30,100 |
Feb 09, 2024 | 50.00 | 50.00 | 49.89 | 49.94 | 49.56 | 59,700 |
Feb 08, 2024 | 49.95 | 49.97 | 49.90 | 49.95 | 49.57 | 97,600 |
Feb 07, 2024 | 49.94 | 50.00 | 49.89 | 49.92 | 49.54 | 48,800 |
Feb 06, 2024 | 49.91 | 49.95 | 49.88 | 49.95 | 49.57 | 55,600 |
Feb 05, 2024 | 50.10 | 50.10 | 49.88 | 49.94 | 49.56 | 113,800 |
Feb 02, 2024 | 50.09 | 50.09 | 49.95 | 49.96 | 49.58 | 152,200 |
Feb 01, 2024 | 50.06 | 50.12 | 50.06 | 50.11 | 49.73 | 42,700 |
Feb 01, 2024 | 0.118 Dividend | |||||
Jan 31, 2024 | 50.09 | 50.18 | 50.00 | 50.18 | 49.68 | 38,100 |
Jan 30, 2024 | 50.07 | 50.07 | 49.96 | 50.06 | 49.56 | 31,900 |
Jan 29, 2024 | 50.00 | 50.05 | 49.95 | 50.05 | 49.55 | 53,200 |
Jan 26, 2024 | 49.96 | 49.98 | 49.90 | 49.97 | 49.47 | 21,900 |
Jan 25, 2024 | 50.00 | 50.00 | 49.89 | 49.96 | 49.46 | 26,200 |
Jan 24, 2024 | 49.98 | 49.98 | 49.89 | 49.92 | 49.42 | 45,100 |
Jan 23, 2024 | 49.96 | 49.96 | 49.87 | 49.95 | 49.45 | 30,000 |
Jan 22, 2024 | 49.90 | 49.95 | 49.85 | 49.95 | 49.45 | 37,600 |
Jan 19, 2024 | 49.92 | 49.92 | 49.84 | 49.89 | 49.39 | 26,800 |
Jan 18, 2024 | 49.96 | 49.96 | 49.86 | 49.90 | 49.40 | 28,400 |
Jan 17, 2024 | 49.99 | 49.99 | 49.91 | 49.92 | 49.42 | 35,400 |
Jan 16, 2024 | 50.01 | 50.06 | 49.98 | 50.02 | 49.52 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |