Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.61 | 30.90 | 30.58 | 30.77 | 30.77 | 570,789 |
Mar 27, 2024 | 30.13 | 30.56 | 30.12 | 30.55 | 30.55 | 1,352,400 |
Mar 26, 2024 | 29.89 | 30.15 | 29.89 | 29.97 | 29.97 | 1,545,600 |
Mar 25, 2024 | 29.78 | 30.06 | 29.78 | 29.91 | 29.91 | 1,848,200 |
Mar 22, 2024 | 30.01 | 30.01 | 29.62 | 29.66 | 29.66 | 1,455,900 |
Mar 21, 2024 | 29.90 | 30.11 | 29.69 | 29.93 | 29.93 | 1,890,200 |
Mar 20, 2024 | 29.41 | 29.93 | 29.36 | 29.88 | 29.88 | 1,670,200 |
Mar 19, 2024 | 29.22 | 29.55 | 29.15 | 29.45 | 29.45 | 2,689,500 |
Mar 18, 2024 | 29.21 | 29.40 | 29.05 | 29.08 | 29.08 | 1,771,400 |
Mar 15, 2024 | 28.93 | 29.35 | 28.93 | 29.28 | 29.28 | 4,280,600 |
Mar 14, 2024 | 29.25 | 29.43 | 28.99 | 29.13 | 29.13 | 1,418,500 |
Mar 13, 2024 | 29.16 | 29.35 | 29.14 | 29.32 | 29.32 | 1,918,400 |
Mar 12, 2024 | 29.13 | 29.24 | 29.05 | 29.15 | 29.15 | 1,276,500 |
Mar 11, 2024 | 28.92 | 29.26 | 28.92 | 29.19 | 29.19 | 1,265,900 |
Mar 08, 2024 | 29.13 | 29.18 | 28.80 | 28.95 | 28.95 | 1,795,400 |
Mar 08, 2024 | 0.265 Dividend | |||||
Mar 07, 2024 | 29.25 | 29.66 | 29.25 | 29.36 | 29.10 | 1,860,700 |
Mar 06, 2024 | 29.02 | 29.33 | 28.93 | 29.29 | 29.03 | 1,731,900 |
Mar 05, 2024 | 29.22 | 29.30 | 28.88 | 28.96 | 28.70 | 1,958,400 |
Mar 04, 2024 | 29.10 | 29.52 | 29.06 | 29.22 | 28.96 | 2,061,000 |
Mar 01, 2024 | 29.65 | 29.69 | 29.13 | 29.17 | 28.91 | 1,492,900 |
Feb 29, 2024 | 29.17 | 29.17 | 28.81 | 28.96 | 28.70 | 1,281,400 |
Feb 28, 2024 | 29.02 | 29.22 | 28.91 | 29.03 | 28.77 | 1,072,100 |
Feb 27, 2024 | 28.93 | 29.08 | 28.75 | 28.99 | 28.73 | 1,211,700 |
Feb 26, 2024 | 28.75 | 28.94 | 28.63 | 28.93 | 28.67 | 1,056,700 |
Feb 23, 2024 | 28.69 | 28.87 | 28.56 | 28.74 | 28.48 | 1,283,900 |
Feb 22, 2024 | 28.42 | 28.65 | 28.21 | 28.65 | 28.39 | 1,324,100 |
Feb 21, 2024 | 28.35 | 28.47 | 28.24 | 28.46 | 28.20 | 1,081,100 |
Feb 20, 2024 | 28.39 | 28.59 | 28.22 | 28.26 | 28.00 | 1,610,100 |
Feb 16, 2024 | 29.06 | 29.09 | 28.37 | 28.39 | 28.13 | 3,778,700 |
Feb 15, 2024 | 28.88 | 29.19 | 28.88 | 29.06 | 28.80 | 1,768,000 |
Feb 14, 2024 | 28.70 | 28.90 | 28.63 | 28.76 | 28.50 | 1,467,800 |
Feb 13, 2024 | 28.63 | 28.76 | 28.39 | 28.58 | 28.32 | 1,921,200 |
Feb 12, 2024 | 28.22 | 28.83 | 28.13 | 28.71 | 28.45 | 2,257,100 |
Feb 09, 2024 | 27.49 | 27.97 | 27.35 | 27.87 | 27.62 | 1,929,500 |
Feb 08, 2024 | 27.38 | 27.61 | 27.20 | 27.57 | 27.32 | 1,397,700 |
Feb 07, 2024 | 27.59 | 27.67 | 27.33 | 27.48 | 27.23 | 1,771,200 |
Feb 06, 2024 | 27.50 | 27.78 | 27.43 | 27.62 | 27.37 | 1,332,600 |
Feb 05, 2024 | 27.67 | 27.67 | 27.36 | 27.51 | 27.26 | 1,550,900 |
Feb 02, 2024 | 27.65 | 27.95 | 27.61 | 27.73 | 27.48 | 1,736,900 |
Feb 01, 2024 | 28.01 | 28.01 | 27.36 | 27.67 | 27.42 | 1,530,900 |
Jan 31, 2024 | 28.29 | 28.42 | 28.03 | 28.04 | 27.79 | 2,411,200 |
Jan 30, 2024 | 28.00 | 28.32 | 27.96 | 28.25 | 28.00 | 1,873,800 |
Jan 29, 2024 | 27.97 | 28.18 | 27.86 | 28.03 | 27.78 | 2,248,700 |
Jan 26, 2024 | 27.75 | 28.29 | 27.57 | 27.99 | 27.74 | 3,541,200 |
Jan 25, 2024 | 30.39 | 30.39 | 27.35 | 27.54 | 27.29 | 5,451,300 |
Jan 24, 2024 | 30.39 | 30.61 | 30.30 | 30.38 | 30.11 | 1,303,500 |
Jan 23, 2024 | 30.34 | 30.45 | 30.12 | 30.20 | 29.93 | 1,070,500 |
Jan 22, 2024 | 29.96 | 30.42 | 29.96 | 30.35 | 30.08 | 1,265,700 |
Jan 19, 2024 | 29.99 | 30.07 | 29.78 | 29.96 | 29.69 | 1,120,400 |
Jan 18, 2024 | 29.43 | 29.80 | 29.36 | 29.77 | 29.50 | 906,200 |
Jan 17, 2024 | 29.45 | 29.74 | 29.38 | 29.52 | 29.25 | 1,141,800 |
Jan 16, 2024 | 29.67 | 29.80 | 29.41 | 29.56 | 29.29 | 1,101,300 |
Jan 12, 2024 | 29.78 | 29.86 | 29.58 | 29.72 | 29.45 | 844,400 |
Jan 11, 2024 | 29.57 | 29.66 | 29.28 | 29.63 | 29.36 | 913,800 |
Jan 10, 2024 | 29.42 | 29.59 | 29.33 | 29.59 | 29.32 | 935,000 |
Jan 09, 2024 | 29.56 | 29.60 | 29.16 | 29.47 | 29.20 | 995,700 |
Jan 08, 2024 | 29.88 | 29.91 | 29.42 | 29.65 | 29.38 | 1,070,700 |
Jan 05, 2024 | 29.58 | 29.99 | 29.58 | 29.83 | 29.56 | 1,334,000 |
Jan 04, 2024 | 29.48 | 29.76 | 29.43 | 29.54 | 29.27 | 1,225,100 |
Jan 03, 2024 | 29.43 | 29.69 | 29.35 | 29.37 | 29.10 | 1,339,300 |
Jan 02, 2024 | 29.39 | 29.62 | 29.33 | 29.46 | 29.19 | 957,100 |
Dec 29, 2023 | 29.44 | 29.46 | 29.26 | 29.40 | 29.13 | 844,300 |
Dec 28, 2023 | 29.21 | 29.47 | 29.21 | 29.44 | 29.17 | 791,300 |
Dec 27, 2023 | 29.10 | 29.26 | 29.00 | 29.20 | 28.94 | 835,600 |
Dec 26, 2023 | 29.27 | 29.30 | 29.13 | 29.16 | 28.90 | 803,500 |
Dec 22, 2023 | 29.24 | 29.37 | 29.21 | 29.31 | 29.05 | 804,100 |
Dec 21, 2023 | 28.86 | 29.12 | 28.63 | 29.10 | 28.84 | 1,048,100 |
Dec 20, 2023 | 29.25 | 29.34 | 28.84 | 28.85 | 28.59 | 1,188,900 |
Dec 19, 2023 | 29.12 | 29.39 | 29.06 | 29.31 | 29.05 | 1,109,900 |
Dec 18, 2023 | 29.12 | 29.27 | 28.92 | 29.16 | 28.90 | 1,232,500 |
Dec 15, 2023 | 28.84 | 29.01 | 28.71 | 28.96 | 28.70 | 3,806,400 |
Dec 14, 2023 | 29.49 | 29.50 | 29.00 | 29.10 | 28.84 | 1,501,600 |
Dec 13, 2023 | 29.22 | 29.42 | 29.12 | 29.34 | 29.08 | 2,028,200 |
Dec 12, 2023 | 29.16 | 29.35 | 29.07 | 29.21 | 28.95 | 1,047,500 |
Dec 11, 2023 | 29.00 | 29.24 | 28.99 | 29.19 | 28.93 | 1,043,900 |
Dec 08, 2023 | 29.00 | 29.06 | 28.77 | 28.99 | 28.73 | 695,100 |
Dec 07, 2023 | 29.14 | 29.20 | 28.83 | 28.97 | 28.71 | 930,500 |
Dec 06, 2023 | 29.29 | 29.63 | 29.01 | 29.10 | 28.84 | 1,006,000 |
Dec 05, 2023 | 29.54 | 29.65 | 29.39 | 29.41 | 29.14 | 985,500 |
Dec 04, 2023 | 29.26 | 29.64 | 29.17 | 29.60 | 29.33 | 1,021,700 |
Dec 04, 2023 | 0.245 Dividend | |||||
Dec 01, 2023 | 29.17 | 29.49 | 29.14 | 29.39 | 28.88 | 1,175,900 |
Nov 30, 2023 | 28.70 | 29.36 | 28.70 | 29.31 | 28.80 | 1,749,400 |
Nov 29, 2023 | 28.79 | 28.90 | 28.67 | 28.71 | 28.21 | 1,002,600 |
Nov 28, 2023 | 29.10 | 29.13 | 28.72 | 28.78 | 28.28 | 952,200 |
Nov 27, 2023 | 28.85 | 29.16 | 28.80 | 29.13 | 28.63 | 1,102,400 |
Nov 24, 2023 | 28.83 | 29.13 | 28.81 | 28.96 | 28.46 | 399,700 |
Nov 22, 2023 | 28.74 | 28.80 | 28.59 | 28.75 | 28.25 | 825,000 |
Nov 21, 2023 | 28.38 | 28.81 | 28.38 | 28.66 | 28.16 | 904,200 |
Nov 20, 2023 | 28.27 | 28.45 | 28.08 | 28.35 | 27.86 | 874,900 |
Nov 17, 2023 | 28.39 | 28.58 | 28.29 | 28.36 | 27.87 | 830,000 |
Nov 16, 2023 | 28.17 | 28.36 | 28.09 | 28.34 | 27.85 | 1,110,200 |
Nov 15, 2023 | 28.22 | 28.33 | 28.04 | 28.07 | 27.58 | 1,015,400 |
Nov 14, 2023 | 28.08 | 28.37 | 27.94 | 28.28 | 27.79 | 1,315,500 |
Nov 13, 2023 | 27.94 | 28.08 | 27.83 | 27.95 | 27.47 | 970,700 |
Nov 10, 2023 | 27.68 | 27.94 | 27.60 | 27.93 | 27.45 | 778,300 |
Nov 09, 2023 | 27.74 | 27.89 | 27.59 | 27.64 | 27.16 | 1,028,200 |
Nov 08, 2023 | 27.78 | 27.87 | 27.63 | 27.73 | 27.25 | 962,200 |
Nov 07, 2023 | 27.82 | 27.88 | 27.59 | 27.69 | 27.21 | 1,043,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |