Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 4,882 |
Jun 24, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | 2,649 |
Jun 21, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 4,919 |
Jun 20, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 1,159 |
Jun 19, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 1,604 |
Jun 18, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 1,604 |
Jun 17, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 2,123 |
Jun 14, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 3,194 |
Jun 13, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 5,564 |
Jun 12, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1,613 |
Jun 11, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 582 |
Jun 10, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | 5,623 |
Jun 07, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | 8,020 |
Jun 06, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 500 |
Jun 05, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 49.99 | 4,287 |
Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,227 |
Jun 03, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.98 | 3,091 |
May 31, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.99 | 6,613 |
May 31, 2024 | 0.215 Dividend | |||||
May 30, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.97 | 9,650 |
May 29, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.95 | 6,400 |
May 28, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.94 | 2,584 |
May 27, 2024 | 50.14 | 50.16 | 50.14 | 50.15 | 49.94 | 3,835 |
May 24, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.93 | 10,588 |
May 23, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.91 | 61,368 |
May 22, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.90 | 79,242 |
May 21, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.89 | 770 |
May 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.90 | 1,749 |
May 16, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.86 | 1,360 |
May 15, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.86 | 317 |
May 14, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.85 | 8,271 |
May 13, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.84 | 964 |
May 10, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.84 | 970 |
May 09, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.81 | 15,637 |
May 08, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.80 | 7,401 |
May 07, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.80 | 5,158 |
May 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | 6,838 |
May 03, 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.79 | 42,965 |
May 02, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.77 | 7,548 |
May 01, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.76 | 4,292 |
Apr 30, 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 49.75 | 32,378 |
Apr 30, 2024 | 0.215 Dividend | |||||
Apr 29, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.73 | 6,954 |
Apr 26, 2024 | 50.15 | 50.17 | 50.15 | 50.17 | 49.74 | 17,148 |
Apr 25, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.70 | 12,894 |
Apr 24, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.70 | 6,685 |
Apr 23, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.69 | 2,923 |
Apr 22, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.68 | 14,099 |
Apr 19, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.69 | 5,501 |
Apr 18, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.66 | 10,487 |
Apr 17, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.65 | 3,759 |
Apr 16, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.64 | 1,193 |
Apr 15, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.64 | 14,571 |
Apr 12, 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 49.64 | 2,901 |
Apr 11, 2024 | 50.04 | 50.05 | 50.03 | 50.04 | 49.61 | 9,491 |
Apr 10, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.60 | 11,803 |
Apr 09, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.60 | 3,290 |
Apr 08, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.59 | 19,019 |
Apr 05, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.58 | 18,983 |
Apr 04, 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.57 | 5,560 |
Apr 03, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.55 | 33,517 |
Apr 02, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | 1,211 |
Apr 01, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.54 | 5,940 |
Mar 28, 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 49.55 | 8,782 |
Mar 28, 2024 | 0.215 Dividend | |||||
Mar 27, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.50 | 1,700 |
Mar 26, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.50 | 7,978 |
Mar 25, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.49 | 2,742 |
Mar 22, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.48 | 800 |
Mar 21, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.47 | 3,260 |
Mar 20, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.46 | 2,773 |
Mar 19, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.45 | 9,631 |
Mar 18, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.44 | 3,490 |
Mar 15, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.43 | 4,825 |
Mar 14, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.41 | 1,874 |
Mar 13, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.40 | 4,309 |
Mar 12, 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 49.40 | 5,677 |
Mar 11, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.40 | 3,270 |
Mar 08, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.39 | 3,567 |
Mar 07, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.36 | 4,569 |
Mar 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | 7,702 |
Mar 05, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 49.35 | 3,504 |
Mar 04, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.34 | 3,273 |
Mar 01, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 49.34 | 1,513 |
Feb 29, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.31 | 8,567 |
Feb 29, 2024 | 0.298681 Dividend | |||||
Feb 28, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.22 | 13,219 |
Feb 27, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.22 | 25,110 |
Feb 26, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.21 | 2,219 |
Feb 23, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.20 | 124 |
Feb 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.18 | 3,047 |
Feb 21, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.17 | 520 |
Feb 20, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.17 | 4,968 |
Feb 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.17 | 850 |
Feb 15, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.13 | 3,651 |
Feb 14, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.13 | 1,911 |
Feb 13, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.12 | 5,617 |
Feb 12, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.11 | 3,815 |
Feb 09, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.11 | 614 |
Feb 08, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.10 | 3,347 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |