Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 50.02 | 50.02 | 50.00 | 50.02 | 50.02 | 39,900 |
May 30, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | 30,100 |
May 30, 2024 | 0.22 Dividend | |||||
May 29, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 49.99 | 4,000 |
May 28, 2024 | 50.22 | 50.22 | 50.20 | 50.21 | 49.99 | 24,000 |
May 27, 2024 | 50.18 | 50.21 | 50.18 | 50.21 | 49.99 | 1,900 |
May 24, 2024 | 50.19 | 50.19 | 50.17 | 50.19 | 49.97 | 20,200 |
May 23, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 49.95 | 35,400 |
May 22, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.94 | 11,600 |
May 21, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.93 | 63,100 |
May 17, 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 49.92 | 9,800 |
May 16, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.91 | 8,100 |
May 15, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.90 | 4,600 |
May 14, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.88 | 9,900 |
May 13, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.88 | 16,900 |
May 10, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.88 | 22,500 |
May 09, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.86 | 22,000 |
May 08, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.86 | 15,900 |
May 07, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.87 | 31,100 |
May 06, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.86 | 6,800 |
May 03, 2024 | 50.09 | 50.09 | 50.06 | 50.06 | 49.84 | 28,300 |
May 02, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.84 | 16,300 |
May 01, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.83 | 14,800 |
Apr 30, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.81 | 16,800 |
Apr 29, 2024 | 50.04 | 50.04 | 50.02 | 50.04 | 49.82 | 25,600 |
Apr 29, 2024 | 0.236 Dividend | |||||
Apr 26, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 49.78 | 9,500 |
Apr 25, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.77 | 21,300 |
Apr 24, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.76 | 11,600 |
Apr 23, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.74 | 7,600 |
Apr 22, 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 49.73 | 8,800 |
Apr 19, 2024 | 50.15 | 50.17 | 50.15 | 50.17 | 49.72 | 87,200 |
Apr 18, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.71 | 15,500 |
Apr 17, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.70 | 32,100 |
Apr 16, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.70 | 8,700 |
Apr 15, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.68 | 4,600 |
Apr 12, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 49.69 | 4,600 |
Apr 11, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.66 | 6,400 |
Apr 10, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.67 | 13,200 |
Apr 09, 2024 | 50.11 | 50.12 | 50.10 | 50.12 | 49.67 | 8,000 |
Apr 08, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.66 | 5,800 |
Apr 05, 2024 | 50.11 | 50.11 | 50.09 | 50.11 | 49.66 | 12,400 |
Apr 04, 2024 | 50.06 | 50.08 | 50.06 | 50.08 | 49.63 | 37,700 |
Apr 03, 2024 | 50.07 | 50.07 | 50.05 | 50.06 | 49.61 | 18,000 |
Apr 02, 2024 | 50.07 | 50.07 | 50.05 | 50.07 | 49.62 | 26,000 |
Apr 01, 2024 | 50.05 | 50.05 | 50.03 | 50.05 | 49.60 | 16,400 |
Mar 28, 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 49.60 | 16,900 |
Mar 27, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.58 | 15,600 |
Mar 27, 2024 | 0.285 Dividend | |||||
Mar 26, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.28 | 16,200 |
Mar 25, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.55 | 5,500 |
Mar 22, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.55 | 10,500 |
Mar 21, 2024 | 50.25 | 50.26 | 50.25 | 50.26 | 49.52 | 6,700 |
Mar 20, 2024 | 50.26 | 50.26 | 50.24 | 50.26 | 49.52 | 7,300 |
Mar 19, 2024 | 50.25 | 50.25 | 50.23 | 50.25 | 49.51 | 16,700 |
Mar 18, 2024 | 50.26 | 50.26 | 50.21 | 50.23 | 49.49 | 13,200 |
Mar 15, 2024 | 50.28 | 50.28 | 50.23 | 50.23 | 49.49 | 6,400 |
Mar 14, 2024 | 50.22 | 50.22 | 50.20 | 50.22 | 49.48 | 10,000 |
Mar 13, 2024 | 50.21 | 50.21 | 50.19 | 50.21 | 49.47 | 10,400 |
Mar 12, 2024 | 50.21 | 50.21 | 50.19 | 50.19 | 49.45 | 19,400 |
Mar 11, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.45 | 21,500 |
Mar 08, 2024 | 50.20 | 50.21 | 50.16 | 50.18 | 49.44 | 52,600 |
Mar 07, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 49.43 | 48,200 |
Mar 06, 2024 | 50.18 | 50.18 | 50.15 | 50.16 | 49.42 | 29,600 |
Mar 05, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.43 | 56,800 |
Mar 04, 2024 | 50.18 | 50.18 | 50.15 | 50.16 | 49.42 | 26,500 |
Mar 01, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.39 | 2,800 |
Feb 29, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.39 | 600 |
Feb 28, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.37 | 600 |
Feb 27, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.36 | 11,200 |
Feb 26, 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.36 | 14,100 |
Feb 23, 2024 | 50.13 | 50.13 | 50.08 | 50.08 | 49.34 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |