Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.87 | 23.90 | 23.65 | 23.68 | 23.68 | 344,300 |
Mar 15, 2024 | 23.70 | 24.09 | 23.70 | 23.92 | 23.92 | 718,500 |
Mar 14, 2024 | 24.24 | 24.30 | 23.70 | 23.71 | 23.71 | 438,600 |
Mar 14, 2024 | 0.63 Dividend | |||||
Mar 13, 2024 | 24.87 | 25.12 | 24.82 | 24.96 | 24.33 | 418,900 |
Mar 12, 2024 | 24.76 | 24.87 | 24.57 | 24.82 | 24.19 | 380,700 |
Mar 11, 2024 | 24.33 | 24.66 | 24.31 | 24.59 | 23.97 | 539,600 |
Mar 08, 2024 | 24.52 | 24.75 | 24.36 | 24.40 | 23.78 | 305,200 |
Mar 07, 2024 | 24.36 | 24.66 | 24.30 | 24.44 | 23.82 | 321,200 |
Mar 06, 2024 | 24.15 | 24.65 | 23.97 | 24.21 | 23.60 | 1,083,800 |
Mar 05, 2024 | 24.06 | 24.20 | 24.01 | 24.09 | 23.48 | 321,500 |
Mar 04, 2024 | 23.94 | 24.27 | 23.92 | 24.15 | 23.54 | 486,800 |
Mar 01, 2024 | 24.19 | 24.19 | 23.80 | 23.89 | 23.29 | 374,800 |
Feb 29, 2024 | 24.00 | 24.12 | 23.78 | 24.12 | 23.51 | 207,700 |
Feb 28, 2024 | 24.36 | 24.36 | 23.75 | 23.79 | 23.19 | 581,700 |
Feb 27, 2024 | 24.23 | 24.40 | 24.00 | 24.34 | 23.73 | 451,900 |
Feb 26, 2024 | 23.94 | 24.12 | 23.55 | 24.08 | 23.47 | 405,100 |
Feb 23, 2024 | 23.64 | 24.01 | 23.52 | 23.77 | 23.17 | 382,900 |
Feb 22, 2024 | 23.51 | 23.69 | 23.26 | 23.57 | 22.98 | 693,200 |
Feb 21, 2024 | 23.71 | 23.76 | 23.30 | 23.39 | 22.80 | 344,600 |
Feb 20, 2024 | 23.80 | 23.90 | 23.61 | 23.73 | 23.13 | 520,800 |
Feb 16, 2024 | 23.78 | 23.78 | 23.57 | 23.64 | 23.04 | 239,600 |
Feb 15, 2024 | 23.45 | 23.95 | 23.45 | 23.84 | 23.24 | 400,700 |
Feb 14, 2024 | 23.45 | 23.61 | 23.14 | 23.33 | 22.74 | 728,800 |
Feb 13, 2024 | 23.50 | 23.55 | 23.06 | 23.35 | 22.76 | 393,900 |
Feb 12, 2024 | 23.42 | 23.78 | 23.38 | 23.50 | 22.91 | 448,000 |
Feb 09, 2024 | 24.10 | 24.12 | 23.34 | 23.45 | 22.86 | 878,200 |
Feb 08, 2024 | 24.20 | 24.20 | 23.50 | 23.95 | 23.35 | 1,089,600 |
Feb 07, 2024 | 24.16 | 24.18 | 23.88 | 24.14 | 23.53 | 323,500 |
Feb 06, 2024 | 24.38 | 24.39 | 23.94 | 24.06 | 23.45 | 381,000 |
Feb 05, 2024 | 24.85 | 24.86 | 23.95 | 24.45 | 23.83 | 574,400 |
Feb 02, 2024 | 24.31 | 24.70 | 24.25 | 24.49 | 23.87 | 252,900 |
Feb 01, 2024 | 24.69 | 24.69 | 23.73 | 24.31 | 23.70 | 553,400 |
Jan 31, 2024 | 25.59 | 25.62 | 24.53 | 24.56 | 23.94 | 1,059,100 |
Jan 30, 2024 | 25.39 | 26.17 | 25.29 | 25.66 | 25.01 | 409,500 |
Jan 29, 2024 | 25.17 | 25.29 | 25.05 | 25.29 | 24.65 | 288,800 |
Jan 26, 2024 | 24.75 | 25.07 | 24.75 | 24.99 | 24.36 | 198,100 |
Jan 25, 2024 | 24.84 | 24.94 | 24.54 | 24.81 | 24.18 | 265,200 |
Jan 24, 2024 | 25.15 | 25.22 | 24.66 | 24.73 | 24.11 | 333,400 |
Jan 23, 2024 | 25.33 | 25.41 | 25.14 | 25.15 | 24.52 | 383,500 |
Jan 22, 2024 | 24.90 | 25.28 | 24.85 | 25.28 | 24.64 | 355,500 |
Jan 19, 2024 | 25.39 | 25.40 | 24.88 | 24.94 | 24.31 | 336,000 |
Jan 18, 2024 | 25.38 | 25.51 | 25.01 | 25.35 | 24.71 | 238,600 |
Jan 17, 2024 | 25.12 | 25.40 | 25.07 | 25.39 | 24.75 | 214,400 |
Jan 16, 2024 | 25.35 | 25.39 | 25.09 | 25.29 | 24.65 | 291,500 |
Jan 12, 2024 | 25.24 | 25.41 | 25.19 | 25.35 | 24.71 | 185,400 |
Jan 11, 2024 | 25.33 | 25.37 | 24.61 | 25.13 | 24.50 | 316,100 |
Jan 10, 2024 | 25.14 | 25.45 | 24.99 | 25.35 | 24.71 | 268,000 |
Jan 09, 2024 | 24.98 | 25.31 | 24.88 | 25.09 | 24.46 | 377,000 |
Jan 08, 2024 | 24.92 | 25.01 | 24.58 | 24.97 | 24.34 | 604,100 |
Jan 05, 2024 | 24.90 | 25.07 | 24.68 | 25.06 | 24.43 | 494,500 |
Jan 04, 2024 | 24.04 | 24.78 | 24.00 | 24.71 | 24.09 | 604,000 |
Jan 03, 2024 | 23.74 | 24.14 | 23.57 | 23.98 | 23.37 | 463,700 |
Jan 02, 2024 | 23.64 | 23.96 | 23.53 | 23.72 | 23.12 | 386,300 |
Dec 29, 2023 | 24.13 | 24.29 | 23.59 | 23.70 | 23.10 | 608,000 |
Dec 28, 2023 | 24.00 | 24.15 | 23.91 | 24.12 | 23.51 | 394,500 |
Dec 27, 2023 | 24.03 | 24.19 | 23.96 | 24.00 | 23.39 | 480,800 |
Dec 26, 2023 | 23.96 | 24.10 | 23.86 | 23.95 | 23.35 | 556,500 |
Dec 22, 2023 | 24.00 | 24.14 | 23.73 | 23.77 | 23.17 | 795,000 |
Dec 21, 2023 | 23.29 | 23.34 | 23.13 | 23.29 | 22.70 | 175,000 |
Dec 20, 2023 | 23.39 | 23.62 | 23.18 | 23.19 | 22.60 | 225,800 |
Dec 19, 2023 | 23.25 | 23.55 | 23.25 | 23.50 | 22.91 | 195,800 |
Dec 18, 2023 | 23.18 | 23.33 | 22.94 | 23.24 | 22.65 | 303,800 |
Dec 15, 2023 | 23.38 | 23.42 | 23.03 | 23.17 | 22.59 | 368,100 |
Dec 14, 2023 | 23.15 | 23.39 | 23.01 | 23.38 | 22.79 | 419,300 |
Dec 14, 2023 | 0.63 Dividend | |||||
Dec 13, 2023 | 23.40 | 23.68 | 23.31 | 23.68 | 22.47 | 512,400 |
Dec 12, 2023 | 23.13 | 23.43 | 23.02 | 23.42 | 22.22 | 331,500 |
Dec 11, 2023 | 23.17 | 23.17 | 22.86 | 23.06 | 21.88 | 556,600 |
Dec 08, 2023 | 22.98 | 23.13 | 22.75 | 23.09 | 21.91 | 675,800 |
Dec 07, 2023 | 22.74 | 22.92 | 22.70 | 22.91 | 21.74 | 273,900 |
Dec 06, 2023 | 22.89 | 22.90 | 22.65 | 22.75 | 21.59 | 242,100 |
Dec 05, 2023 | 22.79 | 22.88 | 22.47 | 22.71 | 21.55 | 283,500 |
Dec 04, 2023 | 22.70 | 22.91 | 22.70 | 22.75 | 21.59 | 245,100 |
Dec 01, 2023 | 22.50 | 22.69 | 22.40 | 22.65 | 21.49 | 248,800 |
Nov 30, 2023 | 22.35 | 22.58 | 22.31 | 22.52 | 21.37 | 238,100 |
Nov 29, 2023 | 22.40 | 22.40 | 22.27 | 22.30 | 21.16 | 169,700 |
Nov 28, 2023 | 22.48 | 22.48 | 22.21 | 22.25 | 21.11 | 260,300 |
Nov 27, 2023 | 22.53 | 22.60 | 22.36 | 22.44 | 21.29 | 302,500 |
Nov 24, 2023 | 22.42 | 22.61 | 22.42 | 22.60 | 21.44 | 132,200 |
Nov 22, 2023 | 22.36 | 22.52 | 22.34 | 22.42 | 21.27 | 416,000 |
Nov 21, 2023 | 22.45 | 22.50 | 22.30 | 22.30 | 21.16 | 209,800 |
Nov 20, 2023 | 22.10 | 22.50 | 22.04 | 22.49 | 21.34 | 282,600 |
Nov 17, 2023 | 22.04 | 22.15 | 21.96 | 22.09 | 20.96 | 348,900 |
Nov 16, 2023 | 21.98 | 22.08 | 21.94 | 21.98 | 20.86 | 160,400 |
Nov 15, 2023 | 22.15 | 22.21 | 21.99 | 22.04 | 20.91 | 258,200 |
Nov 14, 2023 | 21.96 | 22.23 | 21.91 | 22.17 | 21.04 | 410,500 |
Nov 13, 2023 | 21.68 | 21.86 | 21.61 | 21.78 | 20.67 | 325,400 |
Nov 10, 2023 | 21.72 | 21.86 | 21.54 | 21.74 | 20.63 | 387,600 |
Nov 09, 2023 | 21.86 | 21.90 | 21.55 | 21.60 | 20.49 | 347,600 |
Nov 08, 2023 | 22.09 | 22.09 | 21.84 | 21.86 | 20.74 | 265,000 |
Nov 07, 2023 | 21.75 | 22.00 | 21.52 | 21.99 | 20.86 | 333,700 |
Nov 06, 2023 | 21.70 | 21.81 | 21.47 | 21.68 | 20.57 | 540,500 |
Nov 03, 2023 | 21.91 | 21.95 | 21.50 | 21.60 | 20.49 | 573,100 |
Nov 02, 2023 | 21.67 | 21.84 | 21.23 | 21.60 | 20.49 | 1,097,100 |
Nov 01, 2023 | 21.76 | 21.76 | 21.15 | 21.38 | 20.29 | 1,611,400 |
Oct 31, 2023 | 21.97 | 22.12 | 21.19 | 21.64 | 20.53 | 469,900 |
Oct 30, 2023 | 21.06 | 21.20 | 20.85 | 21.09 | 20.01 | 237,100 |
Oct 27, 2023 | 21.12 | 21.17 | 20.72 | 20.81 | 19.75 | 215,300 |
Oct 26, 2023 | 21.02 | 21.30 | 21.02 | 21.16 | 20.08 | 137,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |