Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 51.12 | 51.20 | 51.04 | 51.14 | 51.14 | 113,300 |
May 01, 2024 | 0.15 Dividend | |||||
Apr 30, 2024 | 51.28 | 51.29 | 51.23 | 51.24 | 51.09 | 151,700 |
Apr 29, 2024 | 51.31 | 51.36 | 51.31 | 51.32 | 51.17 | 94,000 |
Apr 26, 2024 | 51.28 | 51.33 | 51.28 | 51.30 | 51.15 | 84,600 |
Apr 25, 2024 | 51.21 | 51.25 | 51.21 | 51.25 | 51.10 | 29,800 |
Apr 24, 2024 | 51.31 | 51.31 | 51.27 | 51.30 | 51.15 | 56,900 |
Apr 23, 2024 | 51.27 | 51.36 | 51.26 | 51.31 | 51.16 | 48,400 |
Apr 22, 2024 | 51.27 | 51.30 | 51.26 | 51.29 | 51.14 | 24,300 |
Apr 19, 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.13 | 62,600 |
Apr 18, 2024 | 51.28 | 51.28 | 51.21 | 51.25 | 51.10 | 146,400 |
Apr 17, 2024 | 51.23 | 51.30 | 51.23 | 51.26 | 51.11 | 63,400 |
Apr 16, 2024 | 51.23 | 51.26 | 51.21 | 51.22 | 51.07 | 22,400 |
Apr 15, 2024 | 51.20 | 51.28 | 51.18 | 51.28 | 51.13 | 222,100 |
Apr 12, 2024 | 51.31 | 51.37 | 51.29 | 51.29 | 51.14 | 78,900 |
Apr 11, 2024 | 51.23 | 51.25 | 51.17 | 51.20 | 51.05 | 155,600 |
Apr 10, 2024 | 51.27 | 51.29 | 51.18 | 51.19 | 51.04 | 136,200 |
Apr 09, 2024 | 51.40 | 51.44 | 51.40 | 51.40 | 51.25 | 66,000 |
Apr 08, 2024 | 51.35 | 51.38 | 51.33 | 51.34 | 51.19 | 46,500 |
Apr 05, 2024 | 51.40 | 51.44 | 51.39 | 51.40 | 51.25 | 82,800 |
Apr 04, 2024 | 51.40 | 51.47 | 51.35 | 51.47 | 51.32 | 120,900 |
Apr 03, 2024 | 51.28 | 51.36 | 51.26 | 51.36 | 51.21 | 57,000 |
Apr 02, 2024 | 51.27 | 51.33 | 51.25 | 51.33 | 51.18 | 40,200 |
Apr 01, 2024 | 51.36 | 51.38 | 51.26 | 51.26 | 51.11 | 132,000 |
Apr 01, 2024 | 0.1 Dividend | |||||
Mar 28, 2024 | 51.47 | 51.53 | 51.47 | 51.50 | 51.25 | 28,000 |
Mar 27, 2024 | 51.49 | 51.53 | 51.49 | 51.53 | 51.28 | 45,400 |
Mar 26, 2024 | 51.46 | 51.48 | 51.45 | 51.45 | 51.20 | 49,600 |
Mar 25, 2024 | 51.53 | 51.53 | 51.46 | 51.48 | 51.23 | 17,300 |
Mar 22, 2024 | 51.56 | 51.56 | 51.51 | 51.52 | 51.27 | 113,600 |
Mar 21, 2024 | 51.49 | 51.50 | 51.45 | 51.45 | 51.20 | 39,600 |
Mar 20, 2024 | 51.30 | 51.42 | 51.29 | 51.42 | 51.17 | 63,400 |
Mar 19, 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.03 | 44,800 |
Mar 18, 2024 | 51.22 | 51.24 | 51.20 | 51.22 | 50.97 | 54,000 |
Mar 15, 2024 | 51.22 | 51.27 | 51.21 | 51.21 | 50.96 | 107,900 |
Mar 14, 2024 | 51.31 | 51.32 | 51.24 | 51.26 | 51.01 | 69,600 |
Mar 13, 2024 | 51.39 | 51.41 | 51.34 | 51.35 | 51.10 | 255,400 |
Mar 12, 2024 | 51.40 | 51.42 | 51.36 | 51.37 | 51.12 | 83,100 |
Mar 11, 2024 | 51.45 | 51.46 | 51.40 | 51.41 | 51.16 | 31,300 |
Mar 08, 2024 | 51.52 | 51.53 | 51.46 | 51.46 | 51.21 | 127,700 |
Mar 07, 2024 | 51.43 | 51.45 | 51.41 | 51.44 | 51.19 | 102,200 |
Mar 06, 2024 | 51.43 | 51.50 | 51.39 | 51.39 | 51.14 | 83,900 |
Mar 05, 2024 | 51.36 | 51.41 | 51.36 | 51.39 | 51.14 | 59,500 |
Mar 04, 2024 | 51.33 | 51.36 | 51.30 | 51.33 | 51.08 | 54,600 |
Mar 01, 2024 | 51.24 | 51.38 | 51.21 | 51.36 | 51.11 | 199,000 |
Feb 29, 2024 | 51.18 | 51.25 | 51.18 | 51.24 | 50.99 | 38,600 |
Feb 28, 2024 | 51.11 | 51.16 | 51.11 | 51.16 | 50.91 | 34,500 |
Feb 27, 2024 | 51.07 | 51.10 | 51.05 | 51.07 | 50.82 | 109,500 |
Feb 26, 2024 | 50.97 | 51.08 | 50.97 | 51.08 | 50.83 | 24,700 |
Feb 23, 2024 | 51.02 | 51.08 | 51.02 | 51.06 | 50.81 | 31,300 |
Feb 22, 2024 | 51.05 | 51.09 | 51.01 | 51.03 | 50.78 | 173,300 |
Feb 21, 2024 | 51.16 | 51.16 | 51.05 | 51.09 | 50.84 | 48,800 |
Feb 20, 2024 | 51.13 | 51.15 | 51.12 | 51.13 | 50.88 | 56,500 |
Feb 16, 2024 | 51.04 | 51.09 | 51.03 | 51.09 | 50.84 | 24,200 |
Feb 15, 2024 | 51.16 | 51.16 | 51.13 | 51.13 | 50.88 | 37,800 |
Feb 14, 2024 | 51.04 | 51.11 | 51.04 | 51.06 | 50.81 | 40,900 |
Feb 13, 2024 | 51.01 | 51.03 | 50.95 | 50.95 | 50.70 | 55,600 |
Feb 12, 2024 | 51.11 | 51.12 | 51.08 | 51.10 | 50.85 | 24,000 |
Feb 09, 2024 | 51.09 | 51.12 | 51.08 | 51.09 | 50.84 | 25,600 |
Feb 08, 2024 | 51.11 | 51.13 | 51.11 | 51.13 | 50.88 | 13,900 |
Feb 07, 2024 | 51.13 | 51.19 | 51.12 | 51.12 | 50.87 | 26,000 |
Feb 06, 2024 | 51.08 | 51.18 | 51.08 | 51.16 | 50.91 | 57,400 |
Feb 05, 2024 | 51.07 | 51.08 | 51.01 | 51.04 | 50.79 | 42,600 |
Feb 02, 2024 | 51.18 | 51.19 | 51.09 | 51.12 | 50.87 | 70,200 |
Feb 01, 2024 | 51.46 | 51.53 | 51.39 | 51.39 | 51.14 | 26,200 |
Jan 31, 2024 | 51.35 | 51.43 | 51.31 | 51.42 | 51.17 | 58,200 |
Jan 30, 2024 | 51.32 | 51.34 | 51.24 | 51.27 | 51.02 | 40,500 |
Jan 29, 2024 | 51.29 | 51.32 | 51.27 | 51.32 | 51.07 | 26,600 |
Jan 26, 2024 | 51.24 | 51.24 | 51.21 | 51.22 | 50.97 | 23,700 |
Jan 25, 2024 | 51.22 | 51.26 | 51.16 | 51.25 | 51.00 | 77,800 |
Jan 24, 2024 | 51.18 | 51.19 | 51.12 | 51.12 | 50.87 | 37,900 |
Jan 23, 2024 | 51.14 | 51.18 | 51.13 | 51.18 | 50.93 | 32,000 |
Jan 22, 2024 | 51.20 | 51.24 | 51.20 | 51.21 | 50.96 | 57,600 |
Jan 19, 2024 | 51.20 | 51.20 | 51.16 | 51.19 | 50.94 | 33,300 |
Jan 18, 2024 | 51.20 | 51.24 | 51.14 | 51.22 | 50.97 | 43,000 |
Jan 17, 2024 | 51.15 | 51.20 | 51.14 | 51.19 | 50.94 | 73,300 |
Jan 16, 2024 | 51.32 | 51.38 | 51.26 | 51.29 | 51.04 | 50,200 |
Jan 12, 2024 | 51.36 | 51.43 | 51.36 | 51.40 | 51.15 | 28,900 |
Jan 11, 2024 | 51.17 | 51.27 | 51.17 | 51.27 | 51.02 | 42,700 |
Jan 10, 2024 | 51.14 | 51.14 | 51.05 | 51.08 | 50.83 | 202,600 |
Jan 09, 2024 | 51.08 | 51.12 | 51.08 | 51.08 | 50.83 | 35,900 |
Jan 08, 2024 | 51.03 | 51.15 | 51.03 | 51.11 | 50.86 | 113,900 |
Jan 05, 2024 | 51.05 | 51.16 | 51.04 | 51.06 | 50.81 | 24,500 |
Jan 04, 2024 | 51.10 | 51.13 | 51.08 | 51.11 | 50.86 | 79,500 |
Jan 03, 2024 | 51.08 | 51.19 | 51.08 | 51.19 | 50.94 | 66,100 |
Jan 02, 2024 | 51.10 | 51.15 | 51.10 | 51.14 | 50.89 | 66,800 |
Dec 29, 2023 | 51.12 | 51.22 | 51.11 | 51.15 | 50.90 | 111,200 |
Dec 28, 2023 | 51.21 | 51.24 | 51.15 | 51.17 | 50.92 | 178,000 |
Dec 27, 2023 | 51.19 | 51.27 | 51.19 | 51.24 | 50.99 | 83,100 |
Dec 26, 2023 | 51.14 | 51.19 | 51.14 | 51.17 | 50.92 | 29,600 |
Dec 22, 2023 | 51.26 | 51.26 | 51.09 | 51.15 | 50.90 | 48,300 |
Dec 21, 2023 | 51.22 | 51.25 | 51.16 | 51.20 | 50.95 | 86,100 |
Dec 20, 2023 | 51.16 | 51.20 | 51.11 | 51.18 | 50.93 | 101,900 |
Dec 19, 2023 | 51.14 | 51.15 | 51.07 | 51.11 | 50.86 | 116,200 |
Dec 18, 2023 | 51.12 | 51.14 | 51.09 | 51.10 | 50.85 | 44,900 |
Dec 15, 2023 | 51.09 | 51.14 | 51.09 | 51.14 | 50.89 | 80,300 |
Dec 14, 2023 | 51.13 | 51.24 | 51.13 | 51.20 | 50.95 | 294,100 |
Dec 13, 2023 | 50.57 | 50.94 | 50.55 | 50.93 | 50.68 | 157,100 |
Dec 12, 2023 | 50.53 | 50.56 | 50.49 | 50.54 | 50.29 | 122,300 |
Dec 11, 2023 | 50.52 | 50.56 | 50.48 | 50.55 | 50.30 | 75,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |