Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.41 | 49.41 | 49.38 | 49.38 | 49.38 | 23,851 |
May 02, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 49.37 | 21,600 |
May 01, 2024 | 49.30 | 49.32 | 49.30 | 49.32 | 49.32 | 30,700 |
May 01, 2024 | 0.197 Dividend | |||||
Apr 30, 2024 | 49.48 | 49.49 | 49.48 | 49.49 | 49.29 | 21,900 |
Apr 29, 2024 | 49.50 | 49.50 | 49.48 | 49.49 | 49.30 | 49,900 |
Apr 26, 2024 | 49.48 | 49.49 | 49.48 | 49.48 | 49.28 | 23,900 |
Apr 25, 2024 | 49.47 | 49.49 | 49.47 | 49.48 | 49.28 | 41,300 |
Apr 24, 2024 | 49.49 | 49.49 | 49.47 | 49.47 | 49.28 | 25,800 |
Apr 23, 2024 | 49.45 | 49.48 | 49.45 | 49.47 | 49.27 | 23,800 |
Apr 22, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.26 | 24,400 |
Apr 19, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.26 | 16,300 |
Apr 18, 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 49.25 | 15,400 |
Apr 17, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 49.24 | 19,600 |
Apr 16, 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 49.22 | 18,200 |
Apr 15, 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 49.22 | 24,000 |
Apr 12, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 49.23 | 16,900 |
Apr 11, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.21 | 46,500 |
Apr 10, 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 49.18 | 36,200 |
Apr 09, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 49.25 | 16,100 |
Apr 08, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 49.23 | 26,500 |
Apr 05, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 49.23 | 39,500 |
Apr 04, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 49.26 | 19,000 |
Apr 03, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 49.22 | 30,000 |
Apr 02, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.21 | 40,300 |
Apr 01, 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 49.20 | 28,900 |
Apr 01, 2024 | 0.225 Dividend | |||||
Mar 28, 2024 | 49.64 | 49.64 | 49.62 | 49.63 | 49.21 | 30,900 |
Mar 27, 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 49.21 | 25,200 |
Mar 26, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 49.18 | 26,700 |
Mar 25, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 49.18 | 39,400 |
Mar 22, 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 49.17 | 125,400 |
Mar 21, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 49.17 | 38,900 |
Mar 20, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 49.14 | 41,200 |
Mar 19, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.11 | 19,000 |
Mar 18, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 49.10 | 59,900 |
Mar 15, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.09 | 71,400 |
Mar 14, 2024 | 49.53 | 49.53 | 49.51 | 49.51 | 49.09 | 65,300 |
Mar 13, 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 49.09 | 99,400 |
Mar 12, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.11 | 76,200 |
Mar 11, 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 49.12 | 63,200 |
Mar 08, 2024 | 49.55 | 49.55 | 49.53 | 49.55 | 49.13 | 88,200 |
Mar 07, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.12 | 48,400 |
Mar 06, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 49.08 | 46,000 |
Mar 05, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 49.06 | 25,300 |
Mar 04, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 49.04 | 215,400 |
Mar 01, 2024 | 49.46 | 49.50 | 49.46 | 49.48 | 49.06 | 704,700 |
Mar 01, 2024 | 0.272 Dividend | |||||
Feb 29, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 49.04 | 15,000 |
Feb 28, 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 49.02 | 33,600 |
Feb 27, 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 49.00 | 22,000 |
Feb 26, 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 48.99 | 40,900 |
Feb 23, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 48.99 | 20,500 |
Feb 22, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 48.99 | 31,100 |
Feb 21, 2024 | 49.69 | 49.70 | 49.66 | 49.66 | 48.97 | 16,300 |
Feb 20, 2024 | 49.68 | 49.69 | 49.68 | 49.68 | 48.99 | 56,800 |
Feb 16, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 48.97 | 17,400 |
Feb 15, 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 48.98 | 29,200 |
Feb 14, 2024 | 49.63 | 49.65 | 49.63 | 49.64 | 48.95 | 1,084,500 |
Feb 13, 2024 | 49.63 | 49.64 | 49.61 | 49.61 | 48.92 | 46,700 |
Feb 12, 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 48.98 | 25,800 |
Feb 09, 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 48.97 | 1,142,600 |
Feb 08, 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 48.98 | 35,100 |
Feb 07, 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 48.97 | 23,900 |
Feb 06, 2024 | 49.65 | 49.67 | 49.64 | 49.67 | 48.98 | 37,800 |
Feb 05, 2024 | 49.65 | 49.65 | 49.62 | 49.62 | 48.93 | 44,600 |
Feb 02, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 48.96 | 50,500 |
Feb 01, 2024 | 49.72 | 49.74 | 49.71 | 49.72 | 49.03 | 30,000 |
Feb 01, 2024 | 0.263 Dividend | |||||
Jan 31, 2024 | 49.96 | 49.97 | 49.94 | 49.94 | 48.99 | 29,000 |
Jan 30, 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 48.95 | 38,100 |
Jan 29, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 48.96 | 44,400 |
Jan 26, 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 48.96 | 998,600 |
Jan 25, 2024 | 49.89 | 49.92 | 49.89 | 49.90 | 48.95 | 1,887,300 |
Jan 24, 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 48.91 | 488,500 |
Jan 23, 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 48.91 | 24,400 |
Jan 22, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 48.91 | 61,700 |
Jan 19, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 48.90 | 32,200 |
Jan 18, 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 48.90 | 97,700 |
Jan 17, 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 48.88 | 66,500 |
Jan 16, 2024 | 49.89 | 49.91 | 49.87 | 49.88 | 48.93 | 35,400 |
Jan 12, 2024 | 49.87 | 49.91 | 49.87 | 49.91 | 48.96 | 21,600 |
Jan 11, 2024 | 49.81 | 49.86 | 49.81 | 49.86 | 48.91 | 66,900 |
Jan 10, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 48.84 | 34,300 |
Jan 09, 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 48.83 | 92,600 |
Jan 08, 2024 | 49.76 | 49.80 | 49.76 | 49.78 | 48.83 | 29,000 |
Jan 05, 2024 | 49.75 | 49.79 | 49.75 | 49.77 | 48.82 | 36,000 |
Jan 04, 2024 | 49.75 | 49.77 | 49.75 | 49.76 | 48.81 | 51,900 |
Jan 03, 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 48.80 | 94,800 |
Jan 02, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 48.81 | 88,000 |
Dec 29, 2023 | 49.75 | 49.78 | 49.75 | 49.78 | 48.83 | 101,900 |
Dec 28, 2023 | 49.75 | 49.76 | 49.75 | 49.76 | 48.81 | 56,900 |
Dec 28, 2023 | 0.234 Dividend | |||||
Dec 27, 2023 | 49.96 | 49.97 | 49.95 | 49.96 | 48.78 | 52,900 |
Dec 26, 2023 | 49.94 | 49.95 | 49.94 | 49.95 | 48.77 | 80,800 |
Dec 22, 2023 | 49.95 | 49.96 | 49.93 | 49.94 | 48.75 | 160,500 |
Dec 21, 2023 | 49.95 | 49.95 | 49.92 | 49.94 | 48.76 | 64,700 |
Dec 20, 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 48.71 | 26,500 |
Dec 19, 2023 | 49.85 | 49.87 | 49.85 | 49.87 | 48.68 | 28,000 |
Dec 18, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.67 | 29,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |