Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 50.37 | 50.37 | 50.31 | 50.31 | 50.31 | 144,200 |
May 06, 2024 | 50.32 | 50.52 | 50.30 | 50.52 | 50.52 | 85,600 |
May 03, 2024 | 50.36 | 50.36 | 50.28 | 50.34 | 50.34 | 95,300 |
May 02, 2024 | 50.21 | 50.28 | 50.21 | 50.27 | 50.27 | 135,400 |
May 01, 2024 | 50.18 | 50.24 | 50.18 | 50.22 | 50.22 | 221,500 |
May 01, 2024 | 0.22 Dividend | |||||
Apr 30, 2024 | 50.44 | 50.44 | 50.38 | 50.38 | 50.16 | 149,700 |
Apr 29, 2024 | 50.40 | 50.42 | 50.39 | 50.42 | 50.19 | 57,000 |
Apr 26, 2024 | 50.40 | 50.40 | 50.37 | 50.38 | 50.16 | 77,200 |
Apr 25, 2024 | 50.46 | 50.46 | 50.35 | 50.38 | 50.16 | 131,500 |
Apr 24, 2024 | 50.48 | 50.48 | 50.37 | 50.38 | 50.16 | 149,700 |
Apr 23, 2024 | 50.34 | 50.39 | 50.34 | 50.38 | 50.16 | 89,600 |
Apr 22, 2024 | 50.33 | 50.36 | 50.33 | 50.35 | 50.13 | 82,300 |
Apr 19, 2024 | 50.34 | 50.37 | 50.33 | 50.37 | 50.15 | 102,500 |
Apr 18, 2024 | 50.38 | 50.38 | 50.31 | 50.33 | 50.11 | 677,600 |
Apr 17, 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 50.12 | 34,500 |
Apr 16, 2024 | 50.30 | 50.30 | 50.27 | 50.29 | 50.07 | 110,500 |
Apr 15, 2024 | 50.29 | 50.32 | 50.27 | 50.31 | 50.10 | 84,600 |
Apr 12, 2024 | 50.33 | 50.33 | 50.31 | 50.32 | 50.10 | 106,300 |
Apr 11, 2024 | 50.28 | 50.31 | 50.27 | 50.30 | 50.08 | 142,300 |
Apr 10, 2024 | 50.28 | 50.29 | 50.25 | 50.28 | 50.06 | 198,800 |
Apr 09, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 50.12 | 146,000 |
Apr 08, 2024 | 50.32 | 50.32 | 50.29 | 50.32 | 50.10 | 84,900 |
Apr 05, 2024 | 50.28 | 50.35 | 50.28 | 50.31 | 50.09 | 181,200 |
Apr 04, 2024 | 50.35 | 50.40 | 50.30 | 50.40 | 50.18 | 121,200 |
Apr 03, 2024 | 50.29 | 50.32 | 50.28 | 50.31 | 50.09 | 166,400 |
Apr 02, 2024 | 50.30 | 50.30 | 50.27 | 50.29 | 50.08 | 101,100 |
Apr 01, 2024 | 50.30 | 50.30 | 50.25 | 50.27 | 50.05 | 207,700 |
Apr 01, 2024 | 0.227 Dividend | |||||
Mar 28, 2024 | 50.56 | 50.56 | 50.51 | 50.52 | 50.07 | 76,200 |
Mar 27, 2024 | 50.48 | 50.54 | 50.48 | 50.53 | 50.08 | 50,500 |
Mar 26, 2024 | 50.59 | 50.59 | 50.46 | 50.51 | 50.06 | 289,100 |
Mar 25, 2024 | 50.47 | 50.49 | 50.46 | 50.49 | 50.04 | 61,300 |
Mar 22, 2024 | 50.49 | 50.55 | 50.47 | 50.48 | 50.03 | 67,700 |
Mar 21, 2024 | 50.44 | 50.47 | 50.43 | 50.47 | 50.02 | 237,300 |
Mar 20, 2024 | 50.42 | 50.45 | 50.41 | 50.44 | 50.00 | 36,800 |
Mar 19, 2024 | 50.41 | 50.43 | 50.39 | 50.40 | 49.95 | 97,400 |
Mar 18, 2024 | 50.37 | 50.40 | 50.36 | 50.39 | 49.94 | 134,700 |
Mar 15, 2024 | 50.38 | 50.40 | 50.37 | 50.37 | 49.92 | 109,200 |
Mar 14, 2024 | 50.41 | 50.41 | 50.37 | 50.38 | 49.93 | 84,700 |
Mar 13, 2024 | 50.44 | 50.44 | 50.37 | 50.40 | 49.95 | 141,200 |
Mar 12, 2024 | 50.42 | 50.42 | 50.38 | 50.39 | 49.94 | 87,500 |
Mar 11, 2024 | 50.41 | 50.41 | 50.38 | 50.40 | 49.96 | 80,100 |
Mar 08, 2024 | 50.41 | 50.41 | 50.38 | 50.39 | 49.94 | 107,400 |
Mar 07, 2024 | 50.38 | 50.38 | 50.35 | 50.38 | 49.93 | 233,700 |
Mar 06, 2024 | 50.34 | 50.36 | 50.34 | 50.36 | 49.91 | 100,300 |
Mar 05, 2024 | 50.38 | 50.38 | 50.31 | 50.34 | 49.89 | 301,900 |
Mar 04, 2024 | 50.32 | 50.33 | 50.30 | 50.32 | 49.88 | 69,800 |
Mar 01, 2024 | 50.30 | 50.32 | 50.27 | 50.31 | 49.87 | 58,600 |
Mar 01, 2024 | 0.218 Dividend | |||||
Feb 29, 2024 | 50.50 | 50.52 | 50.48 | 50.52 | 49.86 | 160,400 |
Feb 28, 2024 | 50.53 | 50.53 | 50.47 | 50.50 | 49.84 | 39,500 |
Feb 27, 2024 | 50.46 | 50.50 | 50.44 | 50.48 | 49.82 | 183,000 |
Feb 26, 2024 | 50.46 | 50.47 | 50.44 | 50.46 | 49.80 | 70,100 |
Feb 23, 2024 | 50.57 | 50.57 | 50.43 | 50.51 | 49.85 | 84,700 |
Feb 22, 2024 | 50.44 | 50.46 | 50.42 | 50.45 | 49.79 | 117,800 |
Feb 21, 2024 | 50.47 | 50.47 | 50.42 | 50.44 | 49.78 | 228,700 |
Feb 20, 2024 | 50.40 | 50.45 | 50.40 | 50.44 | 49.78 | 190,600 |
Feb 16, 2024 | 50.39 | 50.42 | 50.39 | 50.41 | 49.75 | 103,500 |
Feb 15, 2024 | 50.40 | 50.44 | 50.40 | 50.44 | 49.78 | 79,400 |
Feb 14, 2024 | 50.41 | 50.43 | 50.40 | 50.43 | 49.77 | 142,100 |
Feb 13, 2024 | 50.41 | 50.41 | 50.36 | 50.39 | 49.73 | 234,700 |
Feb 12, 2024 | 50.52 | 50.52 | 50.39 | 50.47 | 49.81 | 222,700 |
Feb 09, 2024 | 50.41 | 50.41 | 50.38 | 50.41 | 49.75 | 217,600 |
Feb 08, 2024 | 50.55 | 50.55 | 50.39 | 50.41 | 49.75 | 160,500 |
Feb 07, 2024 | 50.59 | 50.59 | 50.37 | 50.38 | 49.72 | 825,800 |
Feb 06, 2024 | 50.58 | 50.58 | 50.37 | 50.45 | 49.79 | 231,800 |
Feb 05, 2024 | 50.37 | 50.37 | 50.34 | 50.36 | 49.70 | 51,000 |
Feb 02, 2024 | 50.46 | 50.46 | 50.34 | 50.37 | 49.71 | 221,600 |
Feb 01, 2024 | 50.42 | 50.42 | 50.35 | 50.39 | 49.73 | 137,500 |
Feb 01, 2024 | 0.19 Dividend | |||||
Jan 31, 2024 | 50.74 | 50.77 | 50.52 | 50.77 | 49.92 | 202,500 |
Jan 30, 2024 | 50.53 | 50.53 | 50.49 | 50.52 | 49.67 | 128,900 |
Jan 29, 2024 | 50.50 | 50.52 | 50.49 | 50.52 | 49.67 | 255,100 |
Jan 26, 2024 | 50.55 | 50.55 | 50.48 | 50.49 | 49.64 | 67,000 |
Jan 25, 2024 | 50.52 | 50.52 | 50.46 | 50.50 | 49.65 | 219,700 |
Jan 24, 2024 | 50.49 | 50.49 | 50.45 | 50.46 | 49.61 | 306,300 |
Jan 23, 2024 | 50.41 | 50.47 | 50.41 | 50.47 | 49.62 | 251,900 |
Jan 22, 2024 | 50.45 | 50.45 | 50.41 | 50.42 | 49.57 | 89,800 |
Jan 19, 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 49.57 | 200,700 |
Jan 18, 2024 | 50.43 | 50.44 | 50.41 | 50.44 | 49.59 | 239,500 |
Jan 17, 2024 | 50.36 | 50.42 | 50.36 | 50.42 | 49.57 | 304,200 |
Jan 16, 2024 | 50.43 | 50.43 | 50.37 | 50.38 | 49.53 | 316,900 |
Jan 12, 2024 | 50.36 | 50.45 | 50.36 | 50.45 | 49.60 | 108,300 |
Jan 11, 2024 | 50.37 | 50.39 | 50.35 | 50.39 | 49.54 | 97,600 |
Jan 10, 2024 | 50.49 | 50.49 | 50.32 | 50.35 | 49.50 | 258,900 |
Jan 09, 2024 | 50.29 | 50.33 | 50.29 | 50.32 | 49.47 | 102,300 |
Jan 08, 2024 | 50.29 | 50.38 | 50.29 | 50.33 | 49.48 | 321,600 |
Jan 05, 2024 | 50.33 | 50.33 | 50.28 | 50.30 | 49.45 | 1,122,100 |
Jan 04, 2024 | 50.49 | 50.49 | 50.28 | 50.29 | 49.45 | 67,300 |
Jan 03, 2024 | 50.29 | 50.30 | 50.26 | 50.30 | 49.45 | 79,700 |
Jan 02, 2024 | 50.28 | 50.28 | 50.25 | 50.27 | 49.42 | 87,900 |
Dec 29, 2023 | 50.27 | 50.29 | 50.26 | 50.29 | 49.44 | 90,200 |
Dec 28, 2023 | 50.28 | 50.29 | 50.25 | 50.29 | 49.44 | 142,200 |
Dec 28, 2023 | 0.247 Dividend | |||||
Dec 27, 2023 | 50.57 | 50.57 | 50.46 | 50.49 | 49.40 | 119,800 |
Dec 26, 2023 | 50.44 | 50.50 | 50.44 | 50.50 | 49.41 | 61,000 |
Dec 22, 2023 | 50.44 | 50.48 | 50.43 | 50.46 | 49.37 | 79,200 |
Dec 21, 2023 | 50.46 | 50.46 | 50.42 | 50.44 | 49.35 | 365,800 |
Dec 20, 2023 | 50.65 | 50.65 | 50.40 | 50.40 | 49.31 | 65,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |