Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 707,200 |
Jun 24, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 49.98 | 1,000,300 |
Jun 21, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 49.98 | 1,121,500 |
Jun 20, 2024 | 49.95 | 49.96 | 49.94 | 49.95 | 49.95 | 784,000 |
Jun 18, 2024 | 49.94 | 49.95 | 49.93 | 49.95 | 49.95 | 1,086,200 |
Jun 17, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.92 | 1,101,100 |
Jun 14, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.92 | 1,017,200 |
Jun 13, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.91 | 680,400 |
Jun 12, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.90 | 971,900 |
Jun 11, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 49.89 | 887,800 |
Jun 10, 2024 | 49.88 | 49.89 | 49.87 | 49.88 | 49.88 | 887,100 |
Jun 07, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.88 | 1,382,900 |
Jun 06, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 49.86 | 709,400 |
Jun 05, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.85 | 958,500 |
Jun 04, 2024 | 49.85 | 49.85 | 49.83 | 49.84 | 49.84 | 990,100 |
Jun 03, 2024 | 49.84 | 49.84 | 49.83 | 49.84 | 49.84 | 1,954,000 |
Jun 03, 2024 | 0.219 Dividend | |||||
May 31, 2024 | 50.03 | 50.05 | 50.03 | 50.05 | 49.83 | 2,361,600 |
May 30, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 49.80 | 825,100 |
May 29, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.79 | 1,020,500 |
May 28, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.79 | 796,100 |
May 24, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.80 | 833,300 |
May 23, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.79 | 946,400 |
May 22, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.76 | 1,148,700 |
May 21, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.75 | 829,500 |
May 20, 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.74 | 1,055,600 |
May 17, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.74 | 853,700 |
May 16, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.73 | 920,900 |
May 15, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.70 | 1,005,900 |
May 14, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.70 | 794,500 |
May 13, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 49.69 | 948,900 |
May 10, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.69 | 943,800 |
May 09, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.68 | 1,152,800 |
May 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.66 | 1,348,400 |
May 07, 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 49.65 | 761,400 |
May 06, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.64 | 1,738,800 |
May 03, 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.64 | 1,082,000 |
May 02, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.63 | 1,007,400 |
May 01, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.61 | 2,046,800 |
May 01, 2024 | 0.218 Dividend | |||||
Apr 30, 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.58 | 1,314,700 |
Apr 29, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.58 | 1,194,600 |
Apr 26, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.58 | 729,000 |
Apr 25, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.57 | 914,700 |
Apr 24, 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.56 | 580,600 |
Apr 23, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 867,300 |
Apr 22, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.53 | 1,090,600 |
Apr 19, 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 49.53 | 971,300 |
Apr 18, 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.52 | 757,000 |
Apr 17, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.51 | 1,496,500 |
Apr 16, 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.49 | 1,126,200 |
Apr 15, 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 49.49 | 1,349,400 |
Apr 12, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.49 | 872,500 |
Apr 11, 2024 | 49.91 | 49.94 | 49.91 | 49.91 | 49.48 | 1,313,900 |
Apr 10, 2024 | 49.90 | 49.90 | 49.89 | 49.89 | 49.46 | 1,101,600 |
Apr 09, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.46 | 594,700 |
Apr 08, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 49.45 | 884,900 |
Apr 05, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.45 | 803,000 |
Apr 04, 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 49.44 | 957,400 |
Apr 03, 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 49.41 | 972,400 |
Apr 02, 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 49.40 | 1,009,000 |
Apr 01, 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.40 | 1,364,200 |
Apr 01, 2024 | 0.219 Dividend | |||||
Mar 28, 2024 | 50.05 | 50.05 | 50.03 | 50.03 | 49.38 | 1,262,400 |
Mar 27, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.39 | 754,200 |
Mar 26, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.37 | 725,600 |
Mar 25, 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.36 | 785,300 |
Mar 22, 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.35 | 711,300 |
Mar 21, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.34 | 781,600 |
Mar 20, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.32 | 717,300 |
Mar 19, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.30 | 711,400 |
Mar 18, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 49.31 | 581,000 |
Mar 15, 2024 | 49.94 | 49.95 | 49.93 | 49.95 | 49.30 | 752,400 |
Mar 14, 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 49.28 | 957,100 |
Mar 13, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.27 | 421,200 |
Mar 12, 2024 | 49.90 | 49.92 | 49.90 | 49.90 | 49.25 | 878,100 |
Mar 11, 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.24 | 849,800 |
Mar 08, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.25 | 772,100 |
Mar 07, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.24 | 1,008,000 |
Mar 06, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.22 | 850,400 |
Mar 05, 2024 | 49.89 | 49.89 | 49.85 | 49.86 | 49.21 | 1,026,400 |
Mar 04, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.21 | 1,231,900 |
Mar 01, 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.20 | 1,729,900 |
Mar 01, 2024 | 0.219 Dividend | |||||
Feb 29, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.18 | 965,300 |
Feb 28, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.16 | 823,300 |
Feb 27, 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.16 | 819,300 |
Feb 26, 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.15 | 838,300 |
Feb 23, 2024 | 50.03 | 50.04 | 50.01 | 50.02 | 49.15 | 1,017,800 |
Feb 22, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.15 | 900,200 |
Feb 21, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.13 | 661,000 |
Feb 20, 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 49.12 | 1,377,600 |
Feb 16, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 49.11 | 1,018,100 |
Feb 15, 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.09 | 875,800 |
Feb 14, 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.07 | 1,086,400 |
Feb 13, 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 49.07 | 1,037,500 |
Feb 12, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.06 | 904,400 |
Feb 09, 2024 | 49.92 | 49.93 | 49.91 | 49.92 | 49.05 | 692,400 |
Feb 08, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.04 | 800,100 |
Feb 07, 2024 | 49.89 | 49.90 | 49.88 | 49.88 | 49.01 | 1,234,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |