Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 133,793 |
02 May 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 86,800 |
01 May 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 117,800 |
30 Apr 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | 85,300 |
29 Apr 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 101,100 |
26 Apr 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | 241,200 |
26 Apr 2024 | 0.201 Dividend | |||||
25 Apr 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.99 | 214,600 |
24 Apr 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.99 | 106,200 |
23 Apr 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.98 | 94,800 |
22 Apr 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.97 | 173,700 |
19 Apr 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.96 | 55,900 |
18 Apr 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.95 | 180,700 |
17 Apr 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.94 | 133,600 |
16 Apr 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.93 | 93,300 |
15 Apr 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.92 | 106,000 |
12 Apr 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.93 | 100,000 |
11 Apr 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.90 | 78,700 |
10 Apr 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | 92,100 |
09 Apr 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.89 | 96,100 |
08 Apr 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.88 | 92,800 |
05 Apr 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 120,700 |
04 Apr 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.85 | 81,500 |
03 Apr 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.85 | 99,800 |
02 Apr 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.84 | 120,200 |
01 Apr 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.84 | 83,100 |
28 Mar 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 49.82 | 192,500 |
27 Mar 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.80 | 142,600 |
27 Mar 2024 | 0.188 Dividend | |||||
26 Mar 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.80 | 302,800 |
25 Mar 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 49.79 | 105,600 |
22 Mar 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 49.78 | 106,100 |
21 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.75 | 38,500 |
20 Mar 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.75 | 40,100 |
19 Mar 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.75 | 85,100 |
18 Mar 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.74 | 105,900 |
15 Mar 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.73 | 84,200 |
14 Mar 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.71 | 39,100 |
13 Mar 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.71 | 62,400 |
12 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.70 | 106,000 |
11 Mar 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.69 | 93,300 |
08 Mar 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.69 | 76,000 |
07 Mar 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.67 | 66,800 |
06 Mar 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.66 | 57,200 |
05 Mar 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.65 | 115,400 |
04 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.65 | 60,600 |
01 Mar 2024 | 50.03 | 50.04 | 50.02 | 50.04 | 49.65 | 131,400 |
29 Feb 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.62 | 145,200 |
28 Feb 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 49.61 | 320,000 |
28 Feb 2024 | 0.195 Dividend | |||||
27 Feb 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.60 | 256,300 |
26 Feb 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.60 | 89,900 |
23 Feb 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.60 | 75,600 |
22 Feb 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.58 | 44,000 |
21 Feb 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.57 | 128,400 |
20 Feb 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.56 | 141,900 |
16 Feb 2024 | 50.13 | 50.15 | 50.13 | 50.15 | 49.56 | 187,500 |
15 Feb 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.53 | 130,000 |
14 Feb 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.53 | 175,800 |
13 Feb 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.52 | 98,700 |
12 Feb 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.51 | 189,900 |
09 Feb 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.50 | 70,200 |
08 Feb 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.48 | 137,800 |
07 Feb 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.47 | 54,000 |
06 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.47 | 74,900 |
05 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 104,400 |
02 Feb 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.46 | 62,400 |
01 Feb 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.43 | 55,200 |
31 Jan 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.43 | 122,500 |
30 Jan 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.42 | 276,800 |
30 Jan 2024 | 0.201 Dividend | |||||
29 Jan 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.41 | 125,800 |
26 Jan 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.40 | 68,000 |
25 Jan 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.38 | 71,700 |
24 Jan 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.38 | 58,900 |
23 Jan 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.38 | 63,200 |
22 Jan 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.37 | 81,500 |
19 Jan 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.36 | 53,000 |
18 Jan 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.34 | 51,500 |
17 Jan 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.34 | 72,200 |
16 Jan 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.33 | 82,200 |
15 Jan 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.33 | 38,600 |
12 Jan 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 49.32 | 128,500 |
11 Jan 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.30 | 61,000 |
10 Jan 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.29 | 107,400 |
09 Jan 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.28 | 89,300 |
08 Jan 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.28 | 136,400 |
05 Jan 2024 | 50.04 | 50.06 | 50.04 | 50.05 | 49.27 | 136,700 |
04 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.25 | 104,200 |
03 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.25 | 129,200 |
02 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 49.24 | 162,900 |
29 Dec 2023 | 50.02 | 50.03 | 50.01 | 50.01 | 49.23 | 689,600 |
29 Dec 2023 | 0.226 Dividend | |||||
28 Dec 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.20 | 110,800 |
27 Dec 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.20 | 176,200 |
22 Dec 2023 | 50.18 | 50.20 | 50.18 | 50.19 | 49.19 | 75,500 |
21 Dec 2023 | 50.16 | 50.16 | 50.15 | 50.15 | 49.15 | 102,500 |
20 Dec 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 49.15 | 190,800 |
19 Dec 2023 | 50.15 | 50.15 | 50.14 | 50.14 | 49.14 | 75,300 |
18 Dec 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 49.14 | 87,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |