Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.79 | 22.98 | 22.78 | 22.97 | 22.97 | 3,686,300 |
Mar 27, 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 22.70 | 2,497,800 |
Mar 26, 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | 742,000 |
Mar 25, 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 22.90 | 1,370,900 |
Mar 22, 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | 1,443,900 |
Mar 21, 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | 813,800 |
Mar 20, 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 22.90 | 1,247,400 |
Mar 19, 2024 | 22.95 | 22.99 | 22.91 | 22.96 | 22.96 | 1,889,600 |
Mar 18, 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 22.97 | 1,384,300 |
Mar 15, 2024 | 22.65 | 22.80 | 22.63 | 22.76 | 22.76 | 1,043,100 |
Mar 14, 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 22.68 | 1,168,500 |
Mar 13, 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 22.61 | 1,070,000 |
Mar 12, 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 22.30 | 497,700 |
Mar 11, 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 22.36 | 691,600 |
Mar 08, 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 22.17 | 933,200 |
Mar 07, 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 22.24 | 961,000 |
Mar 06, 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 22.18 | 1,466,500 |
Mar 05, 2024 | 22.12 | 22.15 | 21.99 | 22.00 | 22.00 | 1,237,800 |
Mar 04, 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 22.17 | 538,500 |
Mar 01, 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 22.10 | 863,200 |
Feb 29, 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 21.99 | 720,300 |
Feb 28, 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 22.02 | 5,225,300 |
Feb 27, 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 22.11 | 2,544,500 |
Feb 26, 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 21.94 | 879,100 |
Feb 23, 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 21.74 | 668,800 |
Feb 22, 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 22.06 | 507,400 |
Feb 21, 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 22.00 | 1,689,900 |
Feb 20, 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 21.91 | 1,053,100 |
Feb 16, 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 22.03 | 595,800 |
Feb 15, 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 21.98 | 791,200 |
Feb 14, 2024 | 22.17 | 22.24 | 21.90 | 21.93 | 21.93 | 696,000 |
Feb 13, 2024 | 22.20 | 22.25 | 22.12 | 22.14 | 22.14 | 1,222,200 |
Feb 12, 2024 | 22.22 | 22.30 | 22.21 | 22.27 | 22.27 | 569,000 |
Feb 09, 2024 | 22.24 | 22.35 | 22.19 | 22.26 | 22.26 | 601,700 |
Feb 08, 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 22.20 | 1,125,100 |
Feb 07, 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 22.08 | 809,900 |
Feb 06, 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 21.98 | 790,900 |
Feb 05, 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 21.90 | 837,900 |
Feb 02, 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 21.81 | 1,235,500 |
Feb 01, 2024 | 22.32 | 22.40 | 22.01 | 22.06 | 22.06 | 2,388,400 |
Jan 31, 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 22.33 | 1,305,300 |
Jan 30, 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 22.57 | 941,200 |
Jan 29, 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 22.42 | 1,579,300 |
Jan 26, 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 22.61 | 517,800 |
Jan 25, 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 22.51 | 1,600,400 |
Jan 24, 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 22.34 | 866,700 |
Jan 23, 2024 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 442,400 |
Jan 22, 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 22.03 | 575,900 |
Jan 19, 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 21.94 | 559,900 |
Jan 18, 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 21.98 | 408,300 |
Jan 17, 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 21.84 | 570,700 |
Jan 16, 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 21.87 | 709,000 |
Jan 12, 2024 | 22.30 | 22.37 | 21.97 | 22.06 | 22.06 | 673,700 |
Jan 11, 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 21.98 | 1,491,100 |
Jan 10, 2024 | 22.08 | 22.10 | 21.79 | 21.82 | 21.82 | 754,000 |
Jan 09, 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 21.97 | 736,200 |
Jan 08, 2024 | 21.70 | 21.84 | 21.62 | 21.81 | 21.81 | 760,800 |
Jan 05, 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 22.13 | 800,800 |
Jan 04, 2024 | 22.10 | 22.12 | 21.87 | 22.02 | 22.02 | 734,000 |
Jan 03, 2024 | 21.99 | 22.17 | 21.96 | 22.14 | 22.14 | 857,700 |
Jan 02, 2024 | 22.14 | 22.16 | 21.82 | 21.86 | 21.86 | 2,421,600 |
Dec 29, 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 22.04 | 1,781,200 |
Dec 28, 2023 | 22.30 | 22.42 | 22.15 | 22.16 | 22.16 | 1,145,200 |
Dec 27, 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 22.35 | 1,372,600 |
Dec 26, 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 22.45 | 1,252,200 |
Dec 22, 2023 | 22.39 | 22.44 | 22.22 | 22.23 | 22.23 | 1,397,800 |
Dec 21, 2023 | 22.17 | 22.28 | 22.17 | 22.27 | 22.27 | 1,352,700 |
Dec 20, 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 22.23 | 1,439,100 |
Dec 19, 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 22.49 | 1,829,600 |
Dec 18, 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 22.32 | 1,844,200 |
Dec 18, 2023 | 1.089 Dividend | |||||
Dec 15, 2023 | 23.21 | 23.36 | 23.11 | 23.25 | 22.16 | 1,734,500 |
Dec 14, 2023 | 23.12 | 23.23 | 23.10 | 23.21 | 22.12 | 1,872,100 |
Dec 13, 2023 | 22.60 | 22.83 | 22.57 | 22.83 | 21.76 | 1,613,700 |
Dec 12, 2023 | 22.67 | 22.71 | 22.54 | 22.57 | 21.51 | 1,983,200 |
Dec 11, 2023 | 22.86 | 22.94 | 22.76 | 22.92 | 21.85 | 3,260,700 |
Dec 08, 2023 | 23.04 | 23.12 | 22.93 | 23.00 | 21.92 | 1,366,100 |
Dec 07, 2023 | 22.97 | 22.98 | 22.80 | 22.90 | 21.83 | 1,502,200 |
Dec 06, 2023 | 23.22 | 23.26 | 22.85 | 22.86 | 21.79 | 1,913,900 |
Dec 05, 2023 | 23.64 | 23.75 | 23.41 | 23.43 | 22.33 | 1,557,500 |
Dec 04, 2023 | 23.62 | 23.80 | 23.51 | 23.64 | 22.53 | 5,278,400 |
Dec 01, 2023 | 23.95 | 24.20 | 23.76 | 23.80 | 22.69 | 1,399,700 |
Nov 30, 2023 | 24.40 | 24.52 | 23.88 | 23.91 | 22.79 | 1,769,700 |
Nov 29, 2023 | 24.24 | 24.38 | 24.00 | 24.32 | 23.18 | 972,200 |
Nov 28, 2023 | 23.98 | 24.23 | 23.93 | 24.15 | 23.02 | 1,112,800 |
Nov 27, 2023 | 23.94 | 24.04 | 23.81 | 23.86 | 22.74 | 1,032,500 |
Nov 24, 2023 | 24.11 | 24.23 | 24.02 | 24.02 | 22.89 | 391,300 |
Nov 22, 2023 | 23.84 | 24.20 | 23.75 | 24.18 | 23.05 | 850,600 |
Nov 21, 2023 | 24.27 | 24.40 | 24.21 | 24.39 | 23.25 | 642,500 |
Nov 20, 2023 | 24.16 | 24.33 | 24.14 | 24.25 | 23.11 | 777,600 |
Nov 17, 2023 | 23.72 | 23.99 | 23.71 | 23.95 | 22.83 | 1,241,100 |
Nov 16, 2023 | 23.89 | 23.91 | 23.56 | 23.61 | 22.50 | 3,465,600 |
Nov 15, 2023 | 24.20 | 24.36 | 24.18 | 24.19 | 23.06 | 1,314,500 |
Nov 14, 2023 | 24.44 | 24.58 | 24.29 | 24.35 | 23.21 | 1,573,100 |
Nov 13, 2023 | 24.02 | 24.40 | 24.02 | 24.39 | 23.25 | 913,200 |
Nov 10, 2023 | 24.01 | 24.10 | 23.97 | 24.04 | 22.91 | 874,200 |
Nov 09, 2023 | 23.99 | 24.17 | 23.91 | 23.92 | 22.80 | 1,254,300 |
Nov 08, 2023 | 24.15 | 24.25 | 23.88 | 23.98 | 22.86 | 1,269,100 |
Nov 07, 2023 | 24.41 | 24.44 | 24.20 | 24.25 | 23.11 | 1,861,600 |
Nov 06, 2023 | 24.88 | 24.92 | 24.76 | 24.78 | 23.62 | 1,210,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |