Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 400 |
May 31, 2024 | 0.2023 Dividend | |||||
May 30, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.00 | 100 |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.99 | 700 |
May 27, 2024 | 50.17 | 50.17 | 50.15 | 50.15 | 49.95 | 2,300 |
May 24, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.97 | 100 |
May 23, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.95 | 2,379 |
May 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.94 | 350 |
May 21, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.93 | 100 |
May 17, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.92 | 4,445 |
May 16, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.91 | 500 |
May 15, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.90 | 696 |
May 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.90 | 400 |
May 13, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.88 | 3,200 |
May 10, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.86 | 1,436 |
May 09, 2024 | 50.07 | 50.07 | 50.05 | 50.06 | 49.86 | 1,210 |
May 08, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.86 | 4,200 |
May 07, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.85 | 600 |
May 06, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.84 | 2,350 |
May 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.83 | 140 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.81 | 700 |
Apr 30, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.81 | 200 |
Apr 30, 2024 | 0.2171 Dividend | |||||
Apr 29, 2024 | 50.21 | 50.21 | 50.20 | 50.20 | 49.78 | 300 |
Apr 26, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.78 | 3,500 |
Apr 25, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.77 | 3,600 |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 50.11 | 50.11 | 50.09 | 50.09 | 49.67 | 2,250 |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.68 | 1,300 |
Apr 10, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.68 | 1,201 |
Apr 09, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.65 | 500 |
Apr 08, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.65 | 3,910 |
Apr 05, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.64 | 140 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | 3,200 |
Apr 01, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | 3,901 |
Mar 28, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | 410 |
Mar 28, 2024 | 0.1852 Dividend | |||||
Mar 27, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.58 | 1,000 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.56 | 3,910 |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.54 | 200 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.53 | 100 |
Mar 18, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.52 | 100 |
Mar 15, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.51 | 100 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.49 | 100 |
Mar 12, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.49 | 100 |
Mar 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.48 | 201 |
Mar 08, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.46 | 10,600 |
Mar 07, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.45 | 200 |
Mar 06, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.45 | 100 |
Mar 05, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.44 | 100 |
Mar 04, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.43 | 500 |
Mar 01, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.41 | 1,392 |
Feb 29, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.39 | 100 |
Feb 29, 2024 | 0.1924 Dividend | |||||
Feb 28, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.39 | 1,170 |
Feb 27, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.39 | 2,239 |
Feb 26, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.39 | 100 |
Feb 23, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.37 | 600 |
Feb 22, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.37 | 139 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 50.10 | 50.12 | 50.10 | 50.12 | 49.33 | 300 |
Feb 15, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.31 | 1,401 |
Feb 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.31 | 300 |
Feb 13, 2024 | 50.07 | 50.09 | 50.07 | 50.09 | 49.30 | 600 |
Feb 12, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.28 | 100 |
Feb 09, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.28 | 1,000 |
Feb 08, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.27 | 300 |
Feb 07, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.26 | 700 |
Feb 06, 2024 | 50.03 | 50.05 | 50.03 | 50.05 | 49.26 | 200 |
Feb 05, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.24 | 619 |
Feb 02, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.24 | 1,700 |
Feb 01, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.22 | 700 |
Jan 31, 2024 | 50.02 | 50.03 | 49.99 | 50.02 | 49.23 | 1,785 |
Jan 31, 2024 | 0.1092 Dividend | |||||
Jan 30, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.21 | 685 |
Jan 29, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.19 | 204 |
Jan 26, 2024 | 50.08 | 50.09 | 50.07 | 50.09 | 49.19 | 918 |
Jan 25, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.18 | 585 |
Jan 24, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.17 | 200 |
Jan 23, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.16 | 1,032 |
Jan 22, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.16 | 952 |
Jan 19, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.14 | 100 |
Jan 18, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.12 | 215 |
Jan 17, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.11 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |