Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 30.50 | 3,167,600 |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 30.34 | 4,246,900 |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 29.88 | 3,768,400 |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 30.05 | 4,578,500 |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 29.99 | 6,418,700 |
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 30.15 | 5,067,900 |
Mar 21, 2024 | 0.743 Dividend | |||||
Mar 20, 2024 | 30.54 | 31.09 | 30.51 | 30.98 | 30.24 | 9,129,300 |
Mar 19, 2024 | 30.91 | 31.21 | 30.91 | 31.09 | 30.34 | 7,355,600 |
Mar 18, 2024 | 30.48 | 31.07 | 30.42 | 31.07 | 30.32 | 8,979,700 |
Mar 15, 2024 | 30.38 | 30.57 | 30.04 | 30.30 | 29.57 | 7,675,100 |
Mar 14, 2024 | 30.73 | 30.77 | 30.32 | 30.47 | 29.74 | 5,187,200 |
Mar 13, 2024 | 30.63 | 30.90 | 30.62 | 30.86 | 30.12 | 3,968,600 |
Mar 12, 2024 | 30.77 | 30.78 | 30.22 | 30.50 | 29.77 | 6,027,800 |
Mar 11, 2024 | 29.53 | 30.21 | 29.42 | 30.04 | 29.32 | 7,095,000 |
Mar 08, 2024 | 29.51 | 29.68 | 29.47 | 29.64 | 28.93 | 4,647,900 |
Mar 07, 2024 | 29.45 | 29.57 | 29.39 | 29.53 | 28.82 | 4,298,900 |
Mar 06, 2024 | 29.34 | 29.65 | 29.34 | 29.55 | 28.84 | 6,139,000 |
Mar 05, 2024 | 29.32 | 29.58 | 29.25 | 29.42 | 28.71 | 4,705,200 |
Mar 04, 2024 | 29.45 | 29.47 | 29.15 | 29.36 | 28.66 | 5,781,500 |
Mar 01, 2024 | 29.79 | 29.80 | 29.54 | 29.78 | 29.07 | 3,656,200 |
Feb 29, 2024 | 29.94 | 30.01 | 29.72 | 29.89 | 29.17 | 4,090,100 |
Feb 28, 2024 | 29.97 | 29.99 | 29.59 | 29.73 | 29.02 | 4,898,900 |
Feb 27, 2024 | 30.15 | 30.17 | 29.98 | 30.12 | 29.40 | 3,954,200 |
Feb 26, 2024 | 30.46 | 30.46 | 30.07 | 30.22 | 29.50 | 4,040,400 |
Feb 23, 2024 | 30.24 | 30.59 | 30.07 | 30.50 | 29.77 | 4,572,800 |
Feb 22, 2024 | 30.25 | 30.51 | 30.10 | 30.47 | 29.74 | 4,352,300 |
Feb 21, 2024 | 30.00 | 30.27 | 29.92 | 30.25 | 29.52 | 4,826,300 |
Feb 20, 2024 | 30.03 | 30.37 | 30.03 | 30.30 | 29.57 | 4,871,000 |
Feb 16, 2024 | 30.48 | 30.59 | 30.37 | 30.50 | 29.77 | 2,829,700 |
Feb 15, 2024 | 30.49 | 30.65 | 30.45 | 30.56 | 29.83 | 3,554,800 |
Feb 14, 2024 | 30.30 | 30.34 | 30.12 | 30.31 | 29.58 | 3,053,200 |
Feb 13, 2024 | 30.64 | 30.72 | 30.33 | 30.46 | 29.73 | 5,138,000 |
Feb 12, 2024 | 30.75 | 31.08 | 30.71 | 30.93 | 30.19 | 3,811,100 |
Feb 09, 2024 | 30.73 | 30.91 | 30.57 | 30.75 | 30.01 | 5,360,000 |
Feb 08, 2024 | 31.05 | 31.63 | 30.97 | 31.46 | 30.71 | 10,479,500 |
Feb 07, 2024 | 29.73 | 29.75 | 29.32 | 29.41 | 28.70 | 4,551,200 |
Feb 06, 2024 | 29.72 | 29.99 | 29.64 | 29.76 | 29.05 | 4,386,400 |
Feb 05, 2024 | 29.99 | 30.00 | 29.70 | 29.71 | 29.00 | 4,058,600 |
Feb 02, 2024 | 30.21 | 30.26 | 29.91 | 30.02 | 29.30 | 4,557,700 |
Feb 01, 2024 | 29.68 | 30.26 | 29.65 | 30.21 | 29.49 | 4,985,400 |
Jan 31, 2024 | 30.06 | 30.13 | 29.55 | 29.60 | 28.89 | 3,749,800 |
Jan 30, 2024 | 29.93 | 30.06 | 29.77 | 30.04 | 29.32 | 2,733,700 |
Jan 29, 2024 | 30.16 | 30.16 | 29.82 | 29.99 | 29.27 | 4,658,200 |
Jan 26, 2024 | 29.81 | 29.89 | 29.60 | 29.66 | 28.95 | 3,781,100 |
Jan 25, 2024 | 29.28 | 29.44 | 29.21 | 29.44 | 28.73 | 4,053,500 |
Jan 24, 2024 | 29.71 | 29.73 | 29.33 | 29.42 | 28.71 | 4,730,600 |
Jan 23, 2024 | 29.24 | 29.38 | 29.12 | 29.37 | 28.67 | 4,658,600 |
Jan 22, 2024 | 29.59 | 29.96 | 29.49 | 29.65 | 28.94 | 5,727,100 |
Jan 19, 2024 | 29.44 | 29.58 | 29.21 | 29.48 | 28.77 | 3,740,000 |
Jan 18, 2024 | 29.40 | 29.46 | 29.05 | 29.36 | 28.66 | 4,301,900 |
Jan 17, 2024 | 29.55 | 29.65 | 29.40 | 29.55 | 28.84 | 5,686,500 |
Jan 16, 2024 | 29.90 | 30.00 | 29.68 | 29.74 | 29.03 | 6,027,500 |
Jan 12, 2024 | 30.30 | 30.42 | 30.07 | 30.14 | 29.42 | 3,969,500 |
Jan 11, 2024 | 30.23 | 30.31 | 29.90 | 30.30 | 29.57 | 6,036,700 |
Jan 10, 2024 | 30.24 | 30.37 | 29.94 | 30.01 | 29.29 | 5,514,300 |
Jan 09, 2024 | 30.50 | 30.51 | 30.10 | 30.31 | 29.58 | 5,123,600 |
Jan 08, 2024 | 30.24 | 30.59 | 30.19 | 30.57 | 29.84 | 5,202,600 |
Jan 05, 2024 | 30.23 | 30.42 | 30.12 | 30.28 | 29.55 | 3,433,700 |
Jan 04, 2024 | 30.00 | 30.34 | 29.93 | 30.13 | 29.41 | 3,731,800 |
Jan 03, 2024 | 29.68 | 29.97 | 29.54 | 29.89 | 29.17 | 4,327,600 |
Jan 02, 2024 | 29.20 | 29.99 | 29.18 | 29.80 | 29.09 | 6,277,600 |
Dec 29, 2023 | 29.20 | 29.35 | 29.14 | 29.29 | 28.59 | 3,689,200 |
Dec 28, 2023 | 29.24 | 29.33 | 29.18 | 29.23 | 28.53 | 3,534,100 |
Dec 27, 2023 | 29.23 | 29.36 | 29.17 | 29.33 | 28.63 | 5,851,000 |
Dec 26, 2023 | 29.10 | 29.25 | 29.01 | 29.18 | 28.48 | 3,508,600 |
Dec 22, 2023 | 29.18 | 29.33 | 29.11 | 29.15 | 28.45 | 4,869,300 |
Dec 21, 2023 | 29.04 | 29.35 | 28.88 | 29.08 | 28.38 | 8,450,400 |
Dec 21, 2023 | 0.701 Dividend | |||||
Dec 20, 2023 | 29.81 | 29.83 | 29.49 | 29.49 | 28.10 | 7,397,800 |
Dec 19, 2023 | 29.70 | 29.90 | 29.64 | 29.89 | 28.48 | 6,444,600 |
Dec 18, 2023 | 29.51 | 29.65 | 29.45 | 29.59 | 28.19 | 5,905,100 |
Dec 15, 2023 | 29.63 | 29.75 | 29.36 | 29.40 | 28.01 | 6,618,100 |
Dec 14, 2023 | 30.00 | 30.33 | 29.86 | 29.97 | 28.56 | 7,177,300 |
Dec 13, 2023 | 28.80 | 29.63 | 28.67 | 29.62 | 28.22 | 5,457,500 |
Dec 12, 2023 | 28.79 | 28.97 | 28.68 | 28.95 | 27.58 | 5,354,800 |
Dec 11, 2023 | 28.98 | 29.08 | 28.76 | 28.93 | 27.56 | 7,873,800 |
Dec 08, 2023 | 29.28 | 29.42 | 29.12 | 29.13 | 27.76 | 6,059,900 |
Dec 07, 2023 | 28.90 | 29.42 | 28.89 | 29.38 | 27.99 | 9,367,200 |
Dec 06, 2023 | 28.69 | 29.16 | 28.35 | 28.86 | 27.50 | 20,577,700 |
Dec 05, 2023 | 31.55 | 31.70 | 31.30 | 31.54 | 30.05 | 4,841,800 |
Dec 04, 2023 | 31.80 | 32.10 | 31.76 | 31.93 | 30.42 | 3,115,900 |
Dec 01, 2023 | 31.57 | 32.05 | 31.55 | 32.04 | 30.53 | 3,511,200 |
Nov 30, 2023 | 32.02 | 32.06 | 31.74 | 31.89 | 30.39 | 2,674,700 |
Nov 29, 2023 | 32.22 | 32.27 | 31.86 | 31.88 | 30.38 | 3,337,800 |
Nov 28, 2023 | 32.24 | 32.51 | 32.20 | 32.41 | 30.88 | 4,365,300 |
Nov 27, 2023 | 32.25 | 32.33 | 32.10 | 32.32 | 30.80 | 4,783,700 |
Nov 24, 2023 | 32.11 | 32.34 | 32.11 | 32.33 | 30.80 | 3,642,600 |
Nov 22, 2023 | 31.82 | 32.06 | 31.72 | 32.05 | 30.54 | 3,230,400 |
Nov 21, 2023 | 31.69 | 31.84 | 31.59 | 31.80 | 30.30 | 3,391,600 |
Nov 20, 2023 | 31.39 | 31.75 | 31.35 | 31.71 | 30.21 | 2,618,900 |
Nov 17, 2023 | 31.35 | 31.56 | 31.18 | 31.46 | 29.98 | 2,180,600 |
Nov 16, 2023 | 31.13 | 31.30 | 31.04 | 31.19 | 29.72 | 2,702,800 |
Nov 15, 2023 | 31.40 | 31.49 | 31.24 | 31.37 | 29.89 | 2,132,900 |
Nov 14, 2023 | 31.28 | 31.52 | 31.22 | 31.43 | 29.95 | 3,492,600 |
Nov 13, 2023 | 30.86 | 31.27 | 30.68 | 31.11 | 29.64 | 6,983,200 |
Nov 10, 2023 | 30.55 | 30.60 | 30.00 | 30.50 | 29.06 | 4,765,100 |
Nov 09, 2023 | 30.99 | 31.13 | 30.81 | 30.85 | 29.39 | 3,155,100 |
Nov 08, 2023 | 31.08 | 31.17 | 30.83 | 30.98 | 29.52 | 3,027,100 |
Nov 07, 2023 | 31.18 | 31.18 | 30.89 | 30.99 | 29.53 | 4,438,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |