Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 22.55 | 22.60 | 22.36 | 22.45 | 22.45 | 235,800 |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 22.50 | 238,300 |
Mar 14, 2024 | 22.81 | 22.81 | 22.19 | 22.28 | 22.28 | 357,300 |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 22.85 | 348,200 |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 22.75 | 278,100 |
Mar 11, 2024 | 22.60 | 22.78 | 22.49 | 22.69 | 22.69 | 296,500 |
Mar 08, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 22.55 | 318,400 |
Mar 07, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 22.50 | 264,000 |
Mar 06, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 22.31 | 270,200 |
Mar 05, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 22.20 | 290,000 |
Mar 04, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 22.08 | 235,900 |
Mar 01, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 22.54 | 166,700 |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 22.34 | 457,200 |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 21.82 | 134,900 |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 22.00 | 222,400 |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 21.94 | 211,600 |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 22.08 | 121,700 |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 22.00 | 216,900 |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 21.94 | 221,500 |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 21.91 | 242,800 |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 22.10 | 226,700 |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 22.24 | 360,300 |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 21.48 | 225,300 |
Feb 13, 2024 | 21.57 | 21.63 | 21.13 | 21.23 | 21.23 | 431,300 |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 22.09 | 196,300 |
Feb 09, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 21.77 | 276,400 |
Feb 08, 2024 | 21.53 | 21.71 | 21.42 | 21.59 | 21.59 | 247,700 |
Feb 07, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 21.55 | 429,000 |
Feb 06, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 22.19 | 284,200 |
Feb 05, 2024 | 22.25 | 22.27 | 21.74 | 22.15 | 22.15 | 713,600 |
Feb 02, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 22.43 | 417,900 |
Feb 01, 2024 | 22.73 | 22.92 | 22.26 | 22.89 | 22.89 | 1,069,600 |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 22.63 | 590,600 |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 23.33 | 223,300 |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 23.80 | 408,400 |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 23.50 | 176,300 |
Jan 25, 2024 | 23.38 | 23.52 | 23.17 | 23.42 | 23.42 | 268,200 |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 23.20 | 572,700 |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 23.31 | 324,000 |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 23.25 | 290,200 |
Jan 19, 2024 | 23.11 | 23.28 | 22.76 | 23.26 | 23.26 | 278,200 |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 23.04 | 551,800 |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 22.86 | 680,700 |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 23.20 | 527,100 |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 23.53 | 298,800 |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 23.52 | 250,100 |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 23.65 | 395,200 |
Jan 09, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 23.41 | 328,600 |
Jan 08, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 23.60 | 346,400 |
Jan 05, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 23.04 | 197,700 |
Jan 04, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 22.86 | 287,000 |
Jan 03, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 22.95 | 420,800 |
Jan 02, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 23.49 | 306,500 |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 23.59 | 457,400 |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 24.15 | 365,200 |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 24.24 | 366,900 |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 24.28 | 258,600 |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 23.95 | 413,900 |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 24.02 | 382,000 |
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 23.60 | 573,000 |
Dec 20, 2023 | 0.974 Dividend | |||||
Dec 19, 2023 | 24.61 | 24.94 | 24.57 | 24.92 | 23.95 | 354,200 |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 23.52 | 299,400 |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 23.64 | 352,300 |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 24.05 | 1,354,900 |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 23.27 | 759,600 |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 22.39 | 497,000 |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 22.23 | 445,500 |
Dec 08, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 22.22 | 376,200 |
Dec 07, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 22.09 | 359,400 |
Dec 06, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 21.80 | 550,600 |
Dec 05, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 22.36 | 234,600 |
Dec 04, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 22.58 | 624,700 |
Dec 01, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 22.49 | 597,200 |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 21.83 | 467,400 |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 21.80 | 252,500 |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 21.47 | 332,700 |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 21.28 | 152,400 |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 21.36 | 99,100 |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 21.49 | 167,000 |
Nov 21, 2023 | 22.39 | 22.39 | 22.24 | 22.28 | 21.41 | 524,500 |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 21.54 | 283,600 |
Nov 17, 2023 | 22.24 | 22.44 | 22.11 | 22.28 | 21.41 | 153,600 |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 21.24 | 298,900 |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 21.71 | 331,300 |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 21.49 | 459,400 |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 20.47 | 168,600 |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 20.46 | 176,700 |
Nov 09, 2023 | 21.69 | 21.85 | 21.06 | 21.13 | 20.30 | 309,300 |
Nov 08, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 20.77 | 336,200 |
Nov 07, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 20.63 | 562,800 |
Nov 06, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 20.52 | 349,500 |
Nov 03, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 20.82 | 520,600 |
Nov 02, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 20.32 | 593,600 |
Nov 01, 2023 | 19.89 | 20.33 | 19.64 | 20.33 | 19.54 | 1,025,700 |
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 19.05 | 642,200 |
Oct 30, 2023 | 19.30 | 19.47 | 19.00 | 19.32 | 18.56 | 544,000 |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 18.36 | 573,900 |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 18.56 | 804,600 |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 18.31 | 1,148,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |