Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 130,900 |
25 Apr 2024 | 0.224 Dividend | |||||
24 Apr 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.00 | 46,600 |
23 Apr 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.00 | 29,300 |
22 Apr 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.99 | 47,400 |
19 Apr 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.97 | 34,600 |
18 Apr 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.96 | 16,500 |
17 Apr 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.96 | 40,700 |
16 Apr 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.95 | 22,600 |
15 Apr 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.94 | 52,400 |
12 Apr 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.93 | 25,400 |
11 Apr 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.92 | 35,600 |
10 Apr 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.91 | 27,200 |
09 Apr 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.90 | 10,400 |
08 Apr 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 22,900 |
05 Apr 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.88 | 38,900 |
04 Apr 2024 | 50.10 | 50.10 | 50.08 | 50.09 | 49.87 | 103,600 |
03 Apr 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.86 | 23,300 |
02 Apr 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.86 | 61,000 |
01 Apr 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.85 | 27,600 |
28 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 56,400 |
27 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 14,000 |
26 Mar 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.81 | 30,000 |
25 Mar 2024 | 50.03 | 50.03 | 50.01 | 50.03 | 49.81 | 70,800 |
25 Mar 2024 | 0.191 Dividend | |||||
22 Mar 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.77 | 25,500 |
21 Mar 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.77 | 32,100 |
20 Mar 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.77 | 32,200 |
19 Mar 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 49.77 | 59,800 |
18 Mar 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.75 | 40,600 |
15 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.74 | 129,000 |
14 Mar 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.73 | 19,800 |
13 Mar 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.71 | 12,500 |
12 Mar 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.72 | 17,800 |
11 Mar 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.71 | 27,700 |
08 Mar 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.69 | 65,500 |
07 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.68 | 20,400 |
06 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.67 | 27,500 |
05 Mar 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.66 | 22,700 |
04 Mar 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.66 | 79,900 |
01 Mar 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 54,200 |
29 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 29,500 |
28 Feb 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.62 | 58,100 |
27 Feb 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 28,700 |
26 Feb 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 58,500 |
26 Feb 2024 | 0.199 Dividend | |||||
23 Feb 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 40,700 |
22 Feb 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 45,100 |
21 Feb 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.58 | 17,000 |
20 Feb 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.57 | 39,800 |
16 Feb 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.55 | 28,200 |
15 Feb 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.53 | 30,700 |
14 Feb 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.53 | 32,700 |
13 Feb 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.52 | 16,700 |
12 Feb 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.52 | 26,800 |
09 Feb 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.50 | 42,500 |
08 Feb 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.48 | 33,300 |
07 Feb 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.48 | 33,200 |
06 Feb 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.48 | 32,700 |
05 Feb 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.46 | 35,600 |
02 Feb 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.45 | 25,000 |
01 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.44 | 28,200 |
31 Jan 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.43 | 31,700 |
30 Jan 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.43 | 56,600 |
29 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.42 | 64,900 |
26 Jan 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.40 | 101,500 |
26 Jan 2024 | 0.193 Dividend | |||||
25 Jan 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.40 | 58,400 |
24 Jan 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.38 | 44,700 |
23 Jan 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 37,000 |
22 Jan 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 20,100 |
19 Jan 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.35 | 11,300 |
18 Jan 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.35 | 27,300 |
17 Jan 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.33 | 38,600 |
16 Jan 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.34 | 49,100 |
15 Jan 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.33 | 10,800 |
12 Jan 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.31 | 29,600 |
11 Jan 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.30 | 27,000 |
10 Jan 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 60,900 |
09 Jan 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 27,900 |
08 Jan 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.28 | 48,300 |
05 Jan 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.26 | 31,000 |
04 Jan 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.25 | 90,500 |
03 Jan 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.24 | 15,800 |
02 Jan 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.23 | 67,100 |
29 Dec 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 49.22 | 105,200 |
29 Dec 2023 | 0.257 Dividend | |||||
28 Dec 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 49.20 | 105,400 |
27 Dec 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 49.19 | 75,700 |
22 Dec 2023 | 50.22 | 50.22 | 50.21 | 50.21 | 49.16 | 57,500 |
21 Dec 2023 | 50.21 | 50.21 | 50.20 | 50.20 | 49.15 | 19,600 |
20 Dec 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.15 | 24,600 |
19 Dec 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.15 | 39,600 |
18 Dec 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 49.14 | 29,600 |
15 Dec 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 49.12 | 36,200 |
14 Dec 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 49.11 | 43,000 |
13 Dec 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 49.10 | 15,800 |
12 Dec 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 49.10 | 59,500 |
11 Dec 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 49.08 | 86,800 |
08 Dec 2023 | 50.11 | 50.12 | 50.11 | 50.11 | 49.06 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |