Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 22.66 | 22.97 | 22.58 | 22.78 | 22.78 | 1,364,098 |
Mar 15, 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 22.70 | 3,331,900 |
Mar 14, 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 22.54 | 1,219,200 |
Mar 13, 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 23.07 | 1,054,200 |
Mar 12, 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 23.19 | 766,900 |
Mar 11, 2024 | 22.98 | 23.22 | 22.95 | 23.13 | 23.13 | 979,100 |
Mar 08, 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 22.94 | 907,100 |
Mar 07, 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 22.44 | 899,800 |
Mar 06, 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 22.61 | 1,042,800 |
Mar 05, 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 22.34 | 1,056,900 |
Mar 04, 2024 | 22.15 | 22.47 | 22.09 | 22.45 | 22.45 | 903,900 |
Mar 01, 2024 | 22.31 | 22.31 | 22.08 | 22.23 | 22.23 | 1,094,200 |
Feb 29, 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 22.42 | 1,800,800 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 28, 2024 | 22.62 | 22.80 | 22.43 | 22.71 | 22.48 | 1,173,000 |
Feb 27, 2024 | 22.83 | 22.88 | 22.45 | 22.59 | 22.36 | 1,020,200 |
Feb 26, 2024 | 22.98 | 23.02 | 22.66 | 22.86 | 22.63 | 979,700 |
Feb 23, 2024 | 22.98 | 23.20 | 22.91 | 23.02 | 22.79 | 801,300 |
Feb 22, 2024 | 22.72 | 23.01 | 22.58 | 22.99 | 22.76 | 2,034,800 |
Feb 21, 2024 | 22.88 | 22.93 | 22.73 | 22.90 | 22.67 | 1,012,300 |
Feb 20, 2024 | 22.51 | 22.93 | 22.40 | 22.75 | 22.52 | 1,199,000 |
Feb 16, 2024 | 22.30 | 22.52 | 22.11 | 22.42 | 22.19 | 1,117,600 |
Feb 15, 2024 | 22.26 | 22.44 | 22.21 | 22.34 | 22.11 | 905,000 |
Feb 14, 2024 | 22.08 | 22.21 | 21.80 | 22.19 | 21.97 | 1,196,200 |
Feb 13, 2024 | 22.40 | 22.63 | 22.00 | 22.16 | 21.94 | 1,552,600 |
Feb 12, 2024 | 22.12 | 22.67 | 22.12 | 22.61 | 22.38 | 1,880,400 |
Feb 09, 2024 | 22.84 | 23.47 | 22.03 | 22.19 | 21.97 | 3,031,600 |
Feb 08, 2024 | 23.24 | 23.55 | 23.16 | 23.39 | 23.15 | 1,797,400 |
Feb 07, 2024 | 23.50 | 23.50 | 23.16 | 23.16 | 22.93 | 1,298,800 |
Feb 06, 2024 | 23.11 | 23.51 | 23.07 | 23.36 | 23.12 | 1,104,800 |
Feb 05, 2024 | 23.42 | 23.52 | 23.13 | 23.13 | 22.90 | 890,200 |
Feb 02, 2024 | 23.62 | 23.76 | 23.31 | 23.51 | 23.27 | 1,059,200 |
Feb 01, 2024 | 22.77 | 23.62 | 22.59 | 23.58 | 23.34 | 1,900,500 |
Jan 31, 2024 | 22.97 | 23.07 | 22.77 | 22.80 | 22.57 | 2,246,700 |
Jan 30, 2024 | 22.63 | 22.99 | 22.55 | 22.99 | 22.76 | 1,355,500 |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.67 | 22.44 | 884,900 |
Jan 26, 2024 | 22.92 | 22.98 | 22.79 | 22.83 | 22.60 | 545,600 |
Jan 25, 2024 | 22.59 | 22.81 | 22.49 | 22.80 | 22.57 | 645,300 |
Jan 24, 2024 | 22.80 | 22.82 | 22.50 | 22.51 | 22.28 | 837,900 |
Jan 23, 2024 | 22.59 | 22.85 | 22.56 | 22.81 | 22.58 | 869,600 |
Jan 22, 2024 | 22.35 | 22.52 | 22.23 | 22.44 | 22.21 | 976,700 |
Jan 19, 2024 | 22.58 | 22.58 | 22.31 | 22.37 | 22.14 | 720,500 |
Jan 18, 2024 | 22.38 | 22.53 | 22.31 | 22.53 | 22.30 | 973,500 |
Jan 17, 2024 | 22.32 | 22.68 | 22.29 | 22.48 | 22.25 | 868,900 |
Jan 16, 2024 | 22.54 | 22.62 | 22.39 | 22.49 | 22.26 | 766,400 |
Jan 12, 2024 | 22.67 | 22.72 | 22.49 | 22.57 | 22.34 | 502,400 |
Jan 11, 2024 | 22.44 | 22.52 | 22.28 | 22.47 | 22.24 | 969,500 |
Jan 10, 2024 | 22.91 | 23.01 | 22.53 | 22.54 | 22.31 | 1,126,800 |
Jan 09, 2024 | 22.83 | 22.98 | 22.69 | 22.97 | 22.74 | 1,141,800 |
Jan 08, 2024 | 22.80 | 22.97 | 22.76 | 22.89 | 22.66 | 1,200,700 |
Jan 05, 2024 | 22.65 | 22.94 | 22.58 | 22.80 | 22.57 | 1,741,200 |
Jan 04, 2024 | 22.90 | 22.91 | 22.64 | 22.70 | 22.47 | 1,088,900 |
Jan 03, 2024 | 22.95 | 23.05 | 22.80 | 22.85 | 22.62 | 1,267,500 |
Jan 02, 2024 | 22.40 | 23.12 | 22.39 | 22.98 | 22.75 | 972,700 |
Dec 29, 2023 | 22.43 | 22.58 | 22.38 | 22.51 | 22.28 | 862,200 |
Dec 28, 2023 | 22.39 | 22.61 | 22.39 | 22.48 | 22.25 | 824,400 |
Dec 27, 2023 | 22.52 | 22.57 | 22.37 | 22.46 | 22.23 | 732,300 |
Dec 26, 2023 | 22.46 | 22.58 | 22.37 | 22.50 | 22.27 | 1,356,100 |
Dec 22, 2023 | 22.50 | 22.71 | 22.39 | 22.57 | 22.34 | 824,600 |
Dec 21, 2023 | 22.21 | 22.35 | 22.08 | 22.33 | 22.10 | 844,400 |
Dec 20, 2023 | 22.33 | 22.48 | 22.11 | 22.11 | 21.89 | 1,031,700 |
Dec 19, 2023 | 22.37 | 22.58 | 22.10 | 22.46 | 22.23 | 1,299,900 |
Dec 18, 2023 | 21.91 | 22.24 | 21.80 | 22.24 | 22.01 | 974,600 |
Dec 15, 2023 | 22.24 | 22.39 | 21.85 | 21.86 | 21.64 | 2,723,900 |
Dec 14, 2023 | 22.77 | 22.87 | 22.25 | 22.26 | 22.03 | 1,087,000 |
Dec 13, 2023 | 22.00 | 22.61 | 21.97 | 22.59 | 22.36 | 1,620,700 |
Dec 12, 2023 | 21.99 | 22.15 | 21.85 | 22.04 | 21.82 | 989,800 |
Dec 11, 2023 | 21.84 | 22.03 | 21.75 | 21.94 | 21.72 | 1,407,800 |
Dec 08, 2023 | 21.87 | 21.91 | 21.67 | 21.70 | 21.48 | 926,700 |
Dec 07, 2023 | 21.72 | 22.01 | 21.48 | 21.90 | 21.68 | 976,500 |
Dec 06, 2023 | 21.51 | 21.77 | 21.43 | 21.67 | 21.45 | 917,500 |
Dec 05, 2023 | 21.66 | 21.81 | 21.43 | 21.45 | 21.23 | 975,500 |
Dec 04, 2023 | 21.21 | 21.74 | 21.21 | 21.61 | 21.39 | 1,076,100 |
Dec 01, 2023 | 20.84 | 21.25 | 20.77 | 21.24 | 21.02 | 1,050,200 |
Nov 30, 2023 | 20.60 | 20.82 | 20.50 | 20.81 | 20.60 | 1,400,800 |
Nov 30, 2023 | 0.23 Dividend | |||||
Nov 29, 2023 | 20.94 | 21.02 | 20.70 | 20.79 | 20.35 | 1,135,900 |
Nov 28, 2023 | 21.12 | 21.13 | 20.94 | 21.00 | 20.56 | 1,131,300 |
Nov 27, 2023 | 21.46 | 21.49 | 21.16 | 21.18 | 20.73 | 983,300 |
Nov 24, 2023 | 21.26 | 21.56 | 21.26 | 21.40 | 20.95 | 517,700 |
Nov 22, 2023 | 21.09 | 21.45 | 20.99 | 21.28 | 20.83 | 2,327,400 |
Nov 21, 2023 | 21.03 | 21.12 | 20.81 | 20.94 | 20.50 | 1,292,100 |
Nov 20, 2023 | 20.82 | 21.09 | 20.70 | 20.98 | 20.54 | 1,413,900 |
Nov 17, 2023 | 20.88 | 21.01 | 20.62 | 20.92 | 20.48 | 1,391,400 |
Nov 16, 2023 | 21.10 | 21.10 | 20.80 | 20.84 | 20.40 | 950,900 |
Nov 15, 2023 | 21.17 | 21.30 | 21.06 | 21.10 | 20.66 | 1,318,900 |
Nov 14, 2023 | 20.71 | 21.11 | 20.71 | 21.11 | 20.67 | 1,523,200 |
Nov 13, 2023 | 20.66 | 21.00 | 20.56 | 20.66 | 20.22 | 2,164,200 |
Nov 10, 2023 | 20.75 | 20.75 | 19.64 | 20.63 | 20.20 | 4,698,400 |
Nov 09, 2023 | 22.29 | 22.29 | 22.01 | 22.16 | 21.69 | 1,486,000 |
Nov 08, 2023 | 22.07 | 22.24 | 22.04 | 22.15 | 21.68 | 1,078,600 |
Nov 07, 2023 | 22.11 | 22.25 | 22.04 | 22.08 | 21.61 | 818,500 |
Nov 06, 2023 | 22.17 | 22.25 | 22.01 | 22.11 | 21.64 | 1,069,500 |
Nov 03, 2023 | 22.44 | 22.50 | 22.24 | 22.26 | 21.79 | 1,240,500 |
Nov 02, 2023 | 22.03 | 22.39 | 21.99 | 22.29 | 21.82 | 837,900 |
Nov 01, 2023 | 21.88 | 22.13 | 21.81 | 21.91 | 21.45 | 1,374,400 |
Oct 31, 2023 | 21.97 | 22.00 | 21.78 | 21.93 | 21.47 | 1,655,000 |
Oct 30, 2023 | 21.73 | 21.90 | 21.64 | 21.88 | 21.42 | 1,316,400 |
Oct 27, 2023 | 21.54 | 21.79 | 21.49 | 21.66 | 21.20 | 1,815,500 |
Oct 26, 2023 | 21.49 | 21.63 | 21.36 | 21.59 | 21.13 | 1,362,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |