Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.93 | 148,720 |
May 02, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.93 | 73,400 |
May 01, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.92 | 81,500 |
Apr 30, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.91 | 124,000 |
Apr 29, 2024 | 49.91 | 49.91 | 49.90 | 49.90 | 49.90 | 150,500 |
Apr 26, 2024 | 49.88 | 49.89 | 49.87 | 49.89 | 49.89 | 561,400 |
Apr 26, 2024 | 0.215 Dividend | |||||
Apr 25, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.88 | 194,000 |
Apr 24, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | 78,900 |
Apr 23, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 88,000 |
Apr 22, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.85 | 71,300 |
Apr 19, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.84 | 40,100 |
Apr 18, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.83 | 64,500 |
Apr 17, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.82 | 54,100 |
Apr 16, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.82 | 78,800 |
Apr 15, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.80 | 70,600 |
Apr 12, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 82,000 |
Apr 11, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 49.78 | 57,700 |
Apr 10, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.77 | 108,400 |
Apr 09, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.77 | 45,700 |
Apr 08, 2024 | 49.96 | 49.98 | 49.96 | 49.97 | 49.76 | 54,100 |
Apr 05, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.74 | 70,600 |
Apr 04, 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.73 | 56,500 |
Apr 03, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.72 | 91,400 |
Apr 02, 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 49.72 | 76,600 |
Apr 01, 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.73 | 57,600 |
Mar 28, 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 49.70 | 68,400 |
Mar 27, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 49.68 | 403,900 |
Mar 27, 2024 | 0.215 Dividend | |||||
Mar 26, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 49.66 | 111,100 |
Mar 25, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.66 | 101,000 |
Mar 22, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.64 | 78,000 |
Mar 21, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.64 | 83,900 |
Mar 20, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.62 | 42,600 |
Mar 19, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.61 | 64,100 |
Mar 18, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.61 | 192,800 |
Mar 15, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.59 | 98,200 |
Mar 14, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.59 | 69,200 |
Mar 13, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.58 | 54,200 |
Mar 12, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.57 | 80,600 |
Mar 11, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.57 | 93,800 |
Mar 08, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.54 | 46,600 |
Mar 07, 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 49.53 | 56,600 |
Mar 06, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.53 | 81,700 |
Mar 05, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.52 | 102,800 |
Mar 04, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.52 | 94,500 |
Mar 01, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.50 | 183,000 |
Feb 29, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.49 | 89,900 |
Feb 28, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.48 | 104,500 |
Feb 27, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.48 | 196,200 |
Feb 27, 2024 | 0.215 Dividend | |||||
Feb 26, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.47 | 96,100 |
Feb 23, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.45 | 61,300 |
Feb 22, 2024 | 50.08 | 50.09 | 50.07 | 50.09 | 49.45 | 94,800 |
Feb 21, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.44 | 37,000 |
Feb 20, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.43 | 82,400 |
Feb 16, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.40 | 127,200 |
Feb 15, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.39 | 58,000 |
Feb 14, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.39 | 47,700 |
Feb 13, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.37 | 102,400 |
Feb 12, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 49.38 | 60,500 |
Feb 09, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.35 | 56,800 |
Feb 08, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 49.34 | 55,200 |
Feb 07, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.34 | 51,700 |
Feb 06, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.33 | 65,200 |
Feb 05, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.32 | 76,200 |
Feb 02, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 49.30 | 97,400 |
Feb 01, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 49.30 | 61,200 |
Jan 31, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.29 | 40,300 |
Jan 30, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.28 | 137,400 |
Jan 29, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.28 | 123,400 |
Jan 29, 2024 | 0.21 Dividend | |||||
Jan 26, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.25 | 102,700 |
Jan 25, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.25 | 58,300 |
Jan 24, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.23 | 42,300 |
Jan 23, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.23 | 50,800 |
Jan 22, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.23 | 49,100 |
Jan 19, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.21 | 41,000 |
Jan 18, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.19 | 48,400 |
Jan 17, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.19 | 52,200 |
Jan 16, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.18 | 34,900 |
Jan 15, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.18 | 47,600 |
Jan 12, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.15 | 76,700 |
Jan 11, 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.15 | 49,000 |
Jan 10, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.14 | 44,100 |
Jan 09, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.13 | 51,500 |
Jan 08, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.12 | 63,900 |
Jan 05, 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 49.10 | 42,000 |
Jan 04, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.10 | 106,100 |
Jan 03, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 49.09 | 80,300 |
Jan 02, 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 49.08 | 60,200 |
Dec 29, 2023 | 49.91 | 49.91 | 49.90 | 49.90 | 49.05 | 37,700 |
Dec 28, 2023 | 49.90 | 49.90 | 49.89 | 49.89 | 49.04 | 102,100 |
Dec 27, 2023 | 49.89 | 49.89 | 49.88 | 49.89 | 49.04 | 72,000 |
Dec 27, 2023 | 0.219 Dividend | |||||
Dec 22, 2023 | 50.07 | 50.08 | 50.07 | 50.08 | 49.02 | 106,300 |
Dec 21, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 49.00 | 81,500 |
Dec 20, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 49.00 | 54,100 |
Dec 19, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 49.00 | 57,500 |
Dec 18, 2023 | 50.04 | 50.05 | 50.04 | 50.04 | 48.98 | 54,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |