Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.86 | 31.32 | 29.84 | 31.21 | 31.21 | 1,054,900 |
27 Mar 2024 | 29.67 | 30.16 | 29.40 | 29.98 | 29.98 | 296,400 |
26 Mar 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 29.63 | 276,400 |
25 Mar 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 29.27 | 482,800 |
22 Mar 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 29.41 | 324,400 |
21 Mar 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 29.78 | 390,500 |
20 Mar 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 29.56 | 359,400 |
19 Mar 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 29.13 | 384,400 |
18 Mar 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 29.13 | 526,100 |
15 Mar 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 29.44 | 483,900 |
14 Mar 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 28.87 | 287,000 |
13 Mar 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 29.65 | 277,100 |
12 Mar 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 29.78 | 367,100 |
11 Mar 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 30.08 | 393,400 |
08 Mar 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 30.36 | 333,700 |
07 Mar 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 30.13 | 646,800 |
06 Mar 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 28.80 | 511,700 |
05 Mar 2024 | 28.63 | 29.10 | 28.45 | 28.63 | 28.63 | 500,400 |
04 Mar 2024 | 28.99 | 29.05 | 28.42 | 28.67 | 28.67 | 460,000 |
01 Mar 2024 | 28.38 | 29.29 | 28.01 | 29.02 | 29.02 | 592,600 |
29 Feb 2024 | 27.88 | 28.83 | 27.63 | 28.48 | 28.48 | 703,100 |
28 Feb 2024 | 27.86 | 28.06 | 27.46 | 27.64 | 27.64 | 1,154,400 |
28 Feb 2024 | 0.405 Dividend | |||||
27 Feb 2024 | 29.40 | 29.61 | 28.17 | 28.50 | 28.09 | 1,351,000 |
26 Feb 2024 | 30.36 | 30.47 | 28.97 | 29.16 | 28.75 | 1,352,000 |
23 Feb 2024 | 30.83 | 31.08 | 30.34 | 30.62 | 30.18 | 842,600 |
22 Feb 2024 | 31.90 | 32.26 | 30.66 | 30.78 | 30.34 | 449,200 |
21 Feb 2024 | 32.32 | 32.52 | 31.75 | 31.83 | 31.38 | 852,500 |
20 Feb 2024 | 31.75 | 32.11 | 31.60 | 31.85 | 31.40 | 429,100 |
16 Feb 2024 | 31.60 | 32.01 | 31.43 | 31.78 | 31.33 | 328,600 |
15 Feb 2024 | 30.95 | 31.91 | 30.82 | 31.84 | 31.39 | 512,100 |
14 Feb 2024 | 30.12 | 30.69 | 29.88 | 30.66 | 30.22 | 489,800 |
13 Feb 2024 | 30.90 | 30.98 | 29.60 | 29.70 | 29.28 | 671,900 |
12 Feb 2024 | 31.00 | 31.78 | 31.00 | 31.60 | 31.15 | 272,400 |
09 Feb 2024 | 30.55 | 31.32 | 30.55 | 31.15 | 30.71 | 408,500 |
08 Feb 2024 | 30.81 | 31.02 | 30.33 | 30.75 | 30.31 | 281,500 |
07 Feb 2024 | 31.53 | 31.86 | 30.93 | 30.99 | 30.55 | 313,800 |
06 Feb 2024 | 31.10 | 31.51 | 30.99 | 31.45 | 31.00 | 340,800 |
05 Feb 2024 | 30.98 | 31.46 | 30.55 | 31.10 | 30.66 | 589,400 |
02 Feb 2024 | 31.75 | 31.75 | 30.89 | 31.39 | 30.94 | 571,500 |
01 Feb 2024 | 32.25 | 32.26 | 31.08 | 31.84 | 31.39 | 487,900 |
31 Jan 2024 | 31.98 | 32.19 | 31.17 | 31.39 | 30.94 | 380,400 |
30 Jan 2024 | 31.46 | 32.02 | 31.22 | 31.95 | 31.50 | 249,500 |
29 Jan 2024 | 31.30 | 31.97 | 30.95 | 31.77 | 31.32 | 368,500 |
26 Jan 2024 | 31.73 | 31.91 | 31.04 | 31.20 | 30.76 | 467,500 |
25 Jan 2024 | 30.87 | 31.71 | 30.65 | 31.60 | 31.15 | 720,100 |
24 Jan 2024 | 31.24 | 32.00 | 30.52 | 30.65 | 30.21 | 683,900 |
23 Jan 2024 | 30.78 | 31.35 | 30.41 | 30.92 | 30.48 | 871,900 |
22 Jan 2024 | 30.99 | 31.50 | 30.49 | 30.63 | 30.19 | 732,800 |
19 Jan 2024 | 30.32 | 31.06 | 29.90 | 30.97 | 30.53 | 478,900 |
18 Jan 2024 | 30.15 | 30.60 | 29.76 | 30.33 | 29.90 | 512,200 |
17 Jan 2024 | 29.94 | 30.24 | 29.56 | 30.01 | 29.58 | 618,000 |
16 Jan 2024 | 29.98 | 30.55 | 29.54 | 30.49 | 30.06 | 449,000 |
12 Jan 2024 | 30.36 | 31.15 | 30.10 | 30.15 | 29.72 | 250,100 |
11 Jan 2024 | 31.10 | 31.10 | 29.96 | 30.22 | 29.79 | 352,300 |
10 Jan 2024 | 30.33 | 31.12 | 30.30 | 30.80 | 30.36 | 259,200 |
09 Jan 2024 | 30.80 | 30.80 | 30.10 | 30.36 | 29.93 | 226,000 |
08 Jan 2024 | 30.23 | 31.02 | 29.95 | 30.90 | 30.46 | 445,900 |
05 Jan 2024 | 30.10 | 31.01 | 30.08 | 30.30 | 29.87 | 488,100 |
04 Jan 2024 | 30.58 | 30.70 | 30.27 | 30.44 | 30.01 | 362,400 |
03 Jan 2024 | 31.08 | 31.17 | 30.58 | 30.70 | 30.26 | 329,700 |
02 Jan 2024 | 31.00 | 31.75 | 30.85 | 31.11 | 30.67 | 595,000 |
29 Dec 2023 | 31.37 | 31.61 | 31.16 | 31.49 | 31.04 | 398,700 |
28 Dec 2023 | 31.77 | 31.95 | 31.20 | 31.47 | 31.02 | 190,300 |
27 Dec 2023 | 31.75 | 32.19 | 31.62 | 31.77 | 31.32 | 467,100 |
26 Dec 2023 | 31.74 | 31.97 | 31.51 | 31.84 | 31.39 | 351,200 |
22 Dec 2023 | 31.46 | 31.92 | 31.36 | 31.68 | 31.23 | 551,800 |
21 Dec 2023 | 30.31 | 31.43 | 30.26 | 31.41 | 30.96 | 703,600 |
20 Dec 2023 | 30.42 | 31.16 | 30.01 | 30.13 | 29.70 | 702,700 |
19 Dec 2023 | 30.56 | 31.12 | 30.01 | 30.58 | 30.15 | 526,700 |
18 Dec 2023 | 30.11 | 30.67 | 29.96 | 30.14 | 29.71 | 421,500 |
15 Dec 2023 | 30.70 | 31.01 | 29.94 | 30.11 | 29.68 | 1,164,000 |
14 Dec 2023 | 29.83 | 30.90 | 29.83 | 30.79 | 30.35 | 1,328,500 |
13 Dec 2023 | 28.18 | 29.61 | 27.88 | 29.49 | 29.07 | 610,000 |
12 Dec 2023 | 28.59 | 28.59 | 27.80 | 28.12 | 27.72 | 333,000 |
11 Dec 2023 | 28.26 | 28.76 | 27.61 | 28.56 | 28.15 | 671,700 |
08 Dec 2023 | 28.18 | 28.58 | 27.93 | 28.16 | 27.76 | 488,100 |
07 Dec 2023 | 27.40 | 28.25 | 27.00 | 28.07 | 27.67 | 561,500 |
06 Dec 2023 | 27.08 | 27.79 | 27.00 | 27.40 | 27.01 | 629,900 |
05 Dec 2023 | 27.22 | 27.69 | 26.73 | 26.98 | 26.60 | 459,600 |
04 Dec 2023 | 27.25 | 27.89 | 27.05 | 27.32 | 26.93 | 618,000 |
01 Dec 2023 | 26.25 | 27.92 | 26.19 | 27.75 | 27.36 | 1,002,000 |
30 Nov 2023 | 25.87 | 26.36 | 25.40 | 26.20 | 25.83 | 816,000 |
29 Nov 2023 | 26.26 | 26.81 | 25.75 | 25.87 | 25.50 | 555,300 |
29 Nov 2023 | 0.383 Dividend | |||||
28 Nov 2023 | 26.48 | 26.63 | 26.20 | 26.49 | 25.74 | 626,000 |
27 Nov 2023 | 27.08 | 27.16 | 26.31 | 26.34 | 25.59 | 499,200 |
24 Nov 2023 | 26.90 | 27.25 | 26.72 | 27.19 | 26.42 | 161,800 |
22 Nov 2023 | 26.62 | 27.07 | 26.42 | 26.92 | 26.15 | 407,600 |
21 Nov 2023 | 27.10 | 27.30 | 26.58 | 26.58 | 25.82 | 394,900 |
20 Nov 2023 | 27.49 | 27.49 | 26.73 | 27.04 | 26.27 | 495,100 |
17 Nov 2023 | 28.10 | 28.10 | 27.35 | 27.36 | 26.58 | 266,200 |
16 Nov 2023 | 27.66 | 27.80 | 27.42 | 27.51 | 26.73 | 474,800 |
15 Nov 2023 | 26.79 | 27.75 | 26.75 | 27.63 | 26.84 | 518,400 |
14 Nov 2023 | 26.02 | 26.70 | 25.80 | 26.68 | 25.92 | 382,400 |
13 Nov 2023 | 25.17 | 26.14 | 25.17 | 25.34 | 24.62 | 470,800 |
10 Nov 2023 | 25.94 | 25.98 | 25.14 | 25.53 | 24.80 | 514,200 |
09 Nov 2023 | 26.03 | 26.26 | 25.63 | 25.88 | 25.14 | 1,245,400 |
08 Nov 2023 | 25.64 | 26.46 | 25.33 | 25.89 | 25.15 | 895,600 |
07 Nov 2023 | 26.75 | 26.79 | 25.55 | 25.59 | 24.86 | 953,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |