Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 22.87 | 22.93 | 22.63 | 22.80 | 22.80 | 224,200 |
Mar 15, 2024 | 22.66 | 22.97 | 22.64 | 22.75 | 22.75 | 252,200 |
Mar 14, 2024 | 22.49 | 22.78 | 22.44 | 22.64 | 22.64 | 1,279,400 |
Mar 13, 2024 | 22.26 | 22.59 | 22.17 | 22.45 | 22.45 | 157,200 |
Mar 12, 2024 | 22.08 | 22.10 | 21.85 | 22.07 | 22.07 | 64,000 |
Mar 11, 2024 | 21.65 | 22.09 | 21.57 | 22.07 | 22.07 | 87,900 |
Mar 08, 2024 | 21.81 | 21.91 | 21.52 | 21.69 | 21.69 | 106,700 |
Mar 07, 2024 | 21.43 | 21.84 | 21.43 | 21.81 | 21.81 | 103,800 |
Mar 06, 2024 | 21.58 | 21.68 | 21.27 | 21.40 | 21.40 | 164,100 |
Mar 05, 2024 | 21.14 | 21.43 | 21.10 | 21.31 | 21.31 | 117,600 |
Mar 04, 2024 | 21.52 | 21.55 | 21.18 | 21.21 | 21.21 | 138,300 |
Mar 01, 2024 | 21.04 | 21.57 | 21.04 | 21.43 | 21.43 | 444,500 |
Feb 29, 2024 | 21.02 | 21.28 | 20.72 | 20.81 | 20.81 | 263,800 |
Feb 28, 2024 | 21.00 | 21.16 | 20.74 | 20.84 | 20.84 | 144,600 |
Feb 27, 2024 | 21.12 | 21.20 | 20.93 | 21.04 | 21.04 | 179,600 |
Feb 26, 2024 | 20.97 | 21.20 | 20.92 | 21.02 | 21.02 | 129,100 |
Feb 23, 2024 | 20.94 | 21.16 | 20.72 | 21.08 | 21.08 | 241,400 |
Feb 22, 2024 | 20.96 | 21.27 | 20.92 | 21.18 | 21.18 | 817,600 |
Feb 21, 2024 | 20.74 | 21.11 | 20.74 | 20.99 | 20.99 | 183,600 |
Feb 20, 2024 | 20.73 | 20.82 | 20.56 | 20.67 | 20.67 | 450,200 |
Feb 16, 2024 | 20.84 | 20.97 | 20.62 | 20.82 | 20.82 | 177,200 |
Feb 15, 2024 | 20.35 | 20.95 | 20.35 | 20.86 | 20.86 | 1,845,900 |
Feb 14, 2024 | 20.41 | 20.48 | 20.14 | 20.28 | 20.28 | 196,500 |
Feb 13, 2024 | 20.38 | 20.52 | 19.99 | 20.23 | 20.23 | 532,600 |
Feb 12, 2024 | 20.31 | 20.68 | 20.31 | 20.57 | 20.57 | 250,400 |
Feb 09, 2024 | 20.40 | 20.44 | 20.12 | 20.25 | 20.25 | 134,600 |
Feb 08, 2024 | 20.15 | 20.46 | 20.13 | 20.41 | 20.41 | 749,700 |
Feb 07, 2024 | 20.28 | 20.37 | 20.03 | 20.13 | 20.13 | 175,900 |
Feb 06, 2024 | 20.03 | 20.32 | 19.95 | 20.18 | 20.18 | 418,400 |
Feb 05, 2024 | 19.96 | 19.99 | 19.64 | 19.85 | 19.85 | 198,100 |
Feb 02, 2024 | 20.37 | 20.42 | 20.05 | 20.06 | 20.06 | 357,200 |
Feb 01, 2024 | 20.63 | 20.77 | 20.26 | 20.46 | 20.46 | 224,000 |
Jan 31, 2024 | 20.94 | 20.94 | 20.43 | 20.45 | 20.45 | 475,100 |
Jan 30, 2024 | 20.70 | 21.06 | 20.29 | 20.94 | 20.94 | 399,000 |
Jan 29, 2024 | 21.48 | 21.57 | 21.26 | 21.56 | 21.56 | 116,400 |
Jan 26, 2024 | 21.39 | 21.71 | 21.29 | 21.57 | 21.57 | 131,500 |
Jan 25, 2024 | 21.39 | 21.46 | 20.98 | 21.41 | 21.41 | 183,600 |
Jan 24, 2024 | 20.92 | 21.24 | 20.72 | 21.15 | 21.15 | 227,200 |
Jan 23, 2024 | 20.71 | 21.14 | 20.71 | 20.86 | 20.86 | 194,600 |
Jan 22, 2024 | 20.40 | 20.91 | 20.37 | 20.76 | 20.76 | 225,700 |
Jan 19, 2024 | 20.46 | 20.54 | 20.25 | 20.42 | 20.42 | 497,800 |
Jan 18, 2024 | 20.11 | 20.38 | 20.01 | 20.30 | 20.30 | 292,400 |
Jan 17, 2024 | 19.87 | 20.24 | 19.73 | 20.05 | 20.05 | 399,300 |
Jan 16, 2024 | 20.50 | 20.57 | 20.09 | 20.11 | 20.11 | 159,000 |
Jan 12, 2024 | 20.70 | 20.76 | 20.38 | 20.62 | 20.62 | 82,100 |
Jan 11, 2024 | 20.35 | 20.35 | 20.10 | 20.32 | 20.32 | 350,900 |
Jan 10, 2024 | 20.47 | 20.47 | 20.14 | 20.25 | 20.25 | 217,900 |
Jan 09, 2024 | 21.01 | 21.01 | 20.43 | 20.50 | 20.50 | 1,262,600 |
Jan 08, 2024 | 21.13 | 21.13 | 20.63 | 21.07 | 21.07 | 87,400 |
Jan 05, 2024 | 21.49 | 21.70 | 21.47 | 21.61 | 21.61 | 97,600 |
Jan 04, 2024 | 21.95 | 22.06 | 21.33 | 21.35 | 21.35 | 163,400 |
Jan 03, 2024 | 21.70 | 22.06 | 21.60 | 21.81 | 21.81 | 115,500 |
Jan 02, 2024 | 22.05 | 22.26 | 21.67 | 21.75 | 21.75 | 228,100 |
Dec 29, 2023 | 22.10 | 22.10 | 21.88 | 21.92 | 21.92 | 255,100 |
Dec 28, 2023 | 22.29 | 22.34 | 22.06 | 22.07 | 22.07 | 359,200 |
Dec 27, 2023 | 22.59 | 22.70 | 22.38 | 22.41 | 22.41 | 143,300 |
Dec 26, 2023 | 22.40 | 22.71 | 22.34 | 22.62 | 22.62 | 138,800 |
Dec 22, 2023 | 22.20 | 22.32 | 21.99 | 22.09 | 22.09 | 200,900 |
Dec 21, 2023 | 21.90 | 22.05 | 21.82 | 22.04 | 22.04 | 204,000 |
Dec 20, 2023 | 22.14 | 22.45 | 21.90 | 21.90 | 21.90 | 104,900 |
Dec 20, 2023 | 0.064 Dividend | |||||
Dec 19, 2023 | 21.93 | 22.22 | 21.91 | 22.19 | 22.13 | 270,400 |
Dec 18, 2023 | 22.03 | 22.30 | 21.81 | 21.84 | 21.78 | 210,500 |
Dec 15, 2023 | 21.72 | 21.75 | 21.38 | 21.63 | 21.57 | 124,900 |
Dec 14, 2023 | 21.21 | 21.82 | 21.21 | 21.75 | 21.69 | 405,800 |
Dec 13, 2023 | 20.53 | 20.90 | 20.39 | 20.88 | 20.82 | 176,900 |
Dec 12, 2023 | 20.41 | 20.58 | 20.24 | 20.48 | 20.42 | 340,200 |
Dec 11, 2023 | 20.72 | 20.98 | 20.64 | 20.72 | 20.66 | 193,600 |
Dec 08, 2023 | 20.53 | 20.82 | 20.49 | 20.68 | 20.62 | 183,500 |
Dec 07, 2023 | 20.60 | 20.63 | 20.27 | 20.39 | 20.33 | 461,200 |
Dec 06, 2023 | 21.07 | 21.26 | 20.48 | 20.48 | 20.42 | 403,200 |
Dec 05, 2023 | 21.68 | 21.69 | 21.22 | 21.24 | 21.18 | 793,800 |
Dec 04, 2023 | 21.67 | 21.84 | 21.45 | 21.74 | 21.68 | 497,200 |
Dec 01, 2023 | 21.63 | 22.19 | 21.55 | 21.88 | 21.82 | 272,500 |
Nov 30, 2023 | 21.81 | 22.27 | 21.44 | 21.72 | 21.66 | 273,800 |
Nov 29, 2023 | 21.89 | 21.89 | 21.47 | 21.58 | 21.52 | 409,500 |
Nov 28, 2023 | 21.89 | 21.98 | 21.67 | 21.74 | 21.68 | 192,200 |
Nov 27, 2023 | 21.90 | 21.91 | 21.61 | 21.84 | 21.78 | 135,100 |
Nov 24, 2023 | 21.78 | 22.16 | 21.78 | 21.98 | 21.92 | 83,700 |
Nov 22, 2023 | 21.41 | 21.82 | 21.18 | 21.78 | 21.72 | 361,800 |
Nov 21, 2023 | 21.81 | 22.00 | 21.75 | 21.88 | 21.82 | 181,100 |
Nov 20, 2023 | 22.16 | 22.25 | 21.98 | 22.00 | 21.94 | 178,800 |
Nov 17, 2023 | 21.74 | 22.11 | 21.74 | 21.98 | 21.92 | 338,700 |
Nov 16, 2023 | 22.13 | 22.25 | 21.20 | 21.51 | 21.45 | 362,700 |
Nov 15, 2023 | 22.57 | 22.88 | 22.34 | 22.37 | 22.31 | 317,000 |
Nov 14, 2023 | 22.54 | 22.73 | 22.36 | 22.68 | 22.61 | 428,500 |
Nov 13, 2023 | 22.16 | 22.42 | 22.04 | 22.31 | 22.25 | 276,200 |
Nov 10, 2023 | 22.18 | 22.27 | 22.00 | 22.16 | 22.10 | 270,300 |
Nov 09, 2023 | 22.03 | 22.23 | 21.84 | 21.89 | 21.83 | 413,700 |
Nov 08, 2023 | 21.77 | 22.12 | 21.73 | 21.84 | 21.78 | 333,900 |
Nov 07, 2023 | 22.60 | 22.61 | 21.89 | 21.94 | 21.88 | 305,600 |
Nov 06, 2023 | 23.45 | 23.51 | 22.86 | 22.95 | 22.88 | 576,500 |
Nov 03, 2023 | 23.55 | 23.66 | 23.23 | 23.32 | 23.25 | 494,200 |
Nov 02, 2023 | 22.87 | 23.46 | 22.85 | 23.41 | 23.34 | 303,000 |
Nov 01, 2023 | 22.72 | 23.10 | 22.58 | 22.77 | 22.70 | 368,600 |
Oct 31, 2023 | 22.70 | 22.87 | 22.39 | 22.60 | 22.53 | 134,900 |
Oct 30, 2023 | 22.82 | 23.03 | 22.41 | 22.71 | 22.64 | 125,300 |
Oct 27, 2023 | 22.77 | 22.85 | 22.40 | 22.70 | 22.63 | 234,500 |
Oct 26, 2023 | 22.76 | 22.99 | 22.46 | 22.72 | 22.65 | 198,000 |
Oct 25, 2023 | 23.17 | 23.17 | 22.68 | 22.89 | 22.82 | 217,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |