Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 20,643 |
May 16, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 25,800 |
May 15, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 53,500 |
May 14, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 35,700 |
May 13, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 19,700 |
May 10, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 56,100 |
May 09, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | 68,400 |
May 08, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 20,600 |
May 07, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 31,100 |
May 06, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | 61,600 |
May 03, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | 28,200 |
May 02, 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.96 | 81,300 |
May 01, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.96 | 22,200 |
Apr 30, 2024 | 49.95 | 49.96 | 49.94 | 49.95 | 49.95 | 138,000 |
Apr 30, 2024 | 0.2 Dividend | |||||
Apr 29, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.94 | 45,700 |
Apr 26, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.94 | 41,600 |
Apr 25, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.92 | 45,000 |
Apr 24, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.91 | 17,100 |
Apr 23, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.91 | 28,700 |
Apr 22, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.90 | 28,900 |
Apr 19, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.89 | 17,300 |
Apr 18, 2024 | 50.06 | 50.08 | 50.06 | 50.08 | 49.88 | 44,100 |
Apr 17, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.87 | 22,600 |
Apr 16, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.86 | 33,000 |
Apr 15, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.86 | 47,400 |
Apr 12, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.85 | 43,400 |
Apr 11, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.83 | 49,400 |
Apr 10, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.82 | 14,800 |
Apr 09, 2024 | 50.01 | 50.02 | 50.00 | 50.01 | 49.82 | 55,500 |
Apr 08, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.81 | 30,300 |
Apr 05, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.80 | 35,400 |
Apr 04, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 49.78 | 55,300 |
Apr 03, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.78 | 24,800 |
Apr 02, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.77 | 41,200 |
Apr 01, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.76 | 40,500 |
Mar 28, 2024 | 49.94 | 49.97 | 49.93 | 49.96 | 49.76 | 73,300 |
Mar 28, 2024 | 0.195 Dividend | |||||
Mar 27, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.73 | 28,500 |
Mar 26, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.73 | 18,300 |
Mar 25, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.72 | 26,600 |
Mar 22, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.71 | 19,700 |
Mar 21, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.69 | 23,100 |
Mar 20, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.69 | 19,500 |
Mar 19, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.68 | 31,200 |
Mar 18, 2024 | 50.07 | 50.07 | 50.05 | 50.06 | 49.67 | 23,700 |
Mar 15, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.67 | 48,500 |
Mar 14, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.65 | 28,300 |
Mar 13, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.64 | 27,500 |
Mar 12, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.63 | 30,500 |
Mar 11, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.63 | 35,100 |
Mar 08, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.62 | 42,000 |
Mar 07, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.60 | 27,300 |
Mar 06, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.60 | 18,000 |
Mar 05, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 49.59 | 38,600 |
Mar 04, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.58 | 235,800 |
Mar 01, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.58 | 19,000 |
Feb 29, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.56 | 92,200 |
Feb 29, 2024 | 0.21 Dividend | |||||
Feb 28, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.54 | 78,800 |
Feb 27, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.54 | 55,600 |
Feb 26, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.53 | 32,900 |
Feb 23, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.53 | 74,800 |
Feb 22, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.50 | 24,700 |
Feb 21, 2024 | 50.10 | 50.11 | 50.09 | 50.11 | 49.51 | 112,500 |
Feb 20, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.50 | 30,100 |
Feb 16, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 49.49 | 16,900 |
Feb 15, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 49.46 | 49,800 |
Feb 14, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.46 | 18,700 |
Feb 13, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.44 | 88,900 |
Feb 12, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.44 | 21,600 |
Feb 09, 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 49.43 | 32,200 |
Feb 08, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.41 | 28,700 |
Feb 07, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.40 | 32,700 |
Feb 06, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.40 | 33,800 |
Feb 05, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.39 | 45,700 |
Feb 02, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.39 | 15,800 |
Feb 01, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.37 | 37,900 |
Jan 31, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.36 | 84,900 |
Jan 31, 2024 | 0.215 Dividend | |||||
Jan 30, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.35 | 12,700 |
Jan 29, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.34 | 15,000 |
Jan 26, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.33 | 108,600 |
Jan 25, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.33 | 16,800 |
Jan 24, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.32 | 77,700 |
Jan 23, 2024 | 50.11 | 50.13 | 50.11 | 50.12 | 49.31 | 38,100 |
Jan 22, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.30 | 32,700 |
Jan 19, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.30 | 61,200 |
Jan 18, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.28 | 24,700 |
Jan 17, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.27 | 6,700 |
Jan 16, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.27 | 14,700 |
Jan 15, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 49.26 | 29,900 |
Jan 12, 2024 | 50.05 | 50.07 | 50.05 | 50.06 | 49.25 | 24,800 |
Jan 11, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.23 | 13,800 |
Jan 10, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.23 | 12,400 |
Jan 09, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.22 | 27,400 |
Jan 08, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.21 | 26,800 |
Jan 05, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.21 | 39,500 |
Jan 04, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 49.18 | 49,800 |
Jan 03, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.18 | 34,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |