Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.07 | 24.34 | 23.86 | 23.87 | 23.87 | 1,209,717 |
Mar 27, 2024 | 23.89 | 24.08 | 23.67 | 24.07 | 24.07 | 1,198,200 |
Mar 26, 2024 | 24.00 | 24.23 | 23.67 | 23.81 | 23.81 | 1,738,000 |
Mar 25, 2024 | 24.55 | 24.86 | 24.38 | 24.38 | 24.38 | 1,376,100 |
Mar 22, 2024 | 24.36 | 24.76 | 24.23 | 24.67 | 24.67 | 1,275,600 |
Mar 21, 2024 | 24.09 | 24.84 | 24.03 | 24.48 | 24.48 | 1,918,300 |
Mar 20, 2024 | 23.42 | 23.95 | 22.90 | 23.89 | 23.89 | 1,655,200 |
Mar 19, 2024 | 24.09 | 24.20 | 23.46 | 23.60 | 23.60 | 2,617,400 |
Mar 18, 2024 | 23.91 | 24.34 | 23.64 | 24.17 | 24.17 | 1,615,400 |
Mar 15, 2024 | 23.65 | 23.76 | 23.38 | 23.64 | 23.64 | 1,667,800 |
Mar 14, 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | 1,368,300 |
Mar 13, 2024 | 24.67 | 24.70 | 24.21 | 24.23 | 24.23 | 1,954,200 |
Mar 12, 2024 | 24.16 | 24.74 | 23.91 | 24.67 | 24.67 | 2,010,000 |
Mar 11, 2024 | 24.19 | 24.27 | 24.01 | 24.09 | 24.09 | 1,467,900 |
Mar 11, 2024 | 0.45 Dividend | |||||
Mar 08, 2024 | 24.90 | 25.16 | 24.69 | 24.89 | 24.44 | 1,876,800 |
Mar 07, 2024 | 24.28 | 24.64 | 24.01 | 24.58 | 24.14 | 1,708,800 |
Mar 06, 2024 | 23.89 | 24.35 | 23.64 | 24.11 | 23.67 | 1,479,900 |
Mar 05, 2024 | 23.77 | 24.28 | 23.46 | 24.14 | 23.70 | 1,519,200 |
Mar 04, 2024 | 24.30 | 24.45 | 23.79 | 23.89 | 23.46 | 1,627,800 |
Mar 01, 2024 | 24.01 | 24.47 | 24.01 | 24.32 | 23.88 | 1,584,400 |
Feb 29, 2024 | 23.74 | 23.94 | 23.61 | 23.87 | 23.44 | 1,073,200 |
Feb 28, 2024 | 24.01 | 24.27 | 23.77 | 23.96 | 23.53 | 1,604,400 |
Feb 27, 2024 | 23.37 | 23.74 | 23.30 | 23.44 | 23.02 | 904,900 |
Feb 26, 2024 | 23.76 | 23.76 | 23.02 | 23.15 | 22.73 | 1,259,300 |
Feb 23, 2024 | 23.25 | 23.85 | 23.20 | 23.83 | 23.40 | 2,505,500 |
Feb 22, 2024 | 23.02 | 23.35 | 22.99 | 23.01 | 22.59 | 2,250,000 |
Feb 21, 2024 | 21.99 | 22.68 | 21.97 | 22.65 | 22.24 | 1,624,600 |
Feb 20, 2024 | 22.09 | 22.11 | 21.72 | 21.86 | 21.46 | 972,400 |
Feb 16, 2024 | 22.23 | 22.30 | 22.01 | 22.04 | 21.64 | 1,015,800 |
Feb 15, 2024 | 21.51 | 22.30 | 21.36 | 22.17 | 21.77 | 1,726,300 |
Feb 14, 2024 | 22.10 | 22.10 | 21.41 | 21.61 | 21.22 | 2,289,500 |
Feb 13, 2024 | 22.86 | 22.89 | 21.68 | 21.86 | 21.46 | 2,939,300 |
Feb 12, 2024 | 22.67 | 23.06 | 22.63 | 23.00 | 22.58 | 1,348,300 |
Feb 09, 2024 | 22.95 | 23.10 | 22.52 | 22.63 | 22.22 | 1,669,000 |
Feb 08, 2024 | 22.76 | 22.95 | 22.62 | 22.94 | 22.53 | 1,131,300 |
Feb 07, 2024 | 22.59 | 22.87 | 22.49 | 22.83 | 22.42 | 1,075,700 |
Feb 06, 2024 | 22.39 | 22.83 | 22.25 | 22.58 | 22.17 | 1,353,800 |
Feb 05, 2024 | 21.67 | 22.17 | 21.53 | 22.10 | 21.70 | 1,349,900 |
Feb 02, 2024 | 21.54 | 21.79 | 21.23 | 21.52 | 21.13 | 1,032,800 |
Feb 01, 2024 | 21.90 | 22.10 | 21.23 | 21.42 | 21.03 | 1,535,900 |
Jan 31, 2024 | 21.88 | 21.97 | 21.74 | 21.74 | 21.35 | 890,700 |
Jan 30, 2024 | 21.49 | 21.75 | 21.46 | 21.74 | 21.35 | 721,000 |
Jan 29, 2024 | 21.88 | 22.00 | 21.44 | 21.59 | 21.20 | 769,500 |
Jan 26, 2024 | 21.51 | 22.04 | 21.50 | 22.04 | 21.64 | 998,200 |
Jan 25, 2024 | 21.48 | 21.52 | 21.06 | 21.43 | 21.04 | 983,800 |
Jan 24, 2024 | 21.44 | 21.89 | 21.44 | 21.62 | 21.23 | 1,694,000 |
Jan 23, 2024 | 21.01 | 21.34 | 20.95 | 21.17 | 20.79 | 939,000 |
Jan 22, 2024 | 21.13 | 21.41 | 20.96 | 21.09 | 20.71 | 935,200 |
Jan 19, 2024 | 21.27 | 21.35 | 20.93 | 21.25 | 20.87 | 892,700 |
Jan 18, 2024 | 21.20 | 21.50 | 21.01 | 21.33 | 20.94 | 780,100 |
Jan 17, 2024 | 20.69 | 21.06 | 20.64 | 20.99 | 20.61 | 913,400 |
Jan 16, 2024 | 20.99 | 21.14 | 20.60 | 20.90 | 20.52 | 1,167,000 |
Jan 12, 2024 | 20.74 | 21.15 | 20.46 | 20.48 | 20.11 | 1,273,500 |
Jan 11, 2024 | 20.85 | 20.85 | 20.38 | 20.50 | 20.13 | 1,371,600 |
Jan 10, 2024 | 20.77 | 21.23 | 20.71 | 20.92 | 20.54 | 1,137,500 |
Jan 09, 2024 | 20.86 | 20.95 | 20.39 | 20.60 | 20.23 | 1,072,600 |
Jan 08, 2024 | 21.27 | 21.32 | 20.66 | 21.15 | 20.77 | 1,473,600 |
Jan 05, 2024 | 21.99 | 22.02 | 21.55 | 21.71 | 21.32 | 1,007,100 |
Jan 04, 2024 | 21.76 | 22.35 | 21.74 | 22.06 | 21.66 | 2,199,400 |
Jan 03, 2024 | 20.88 | 21.75 | 20.83 | 21.66 | 21.27 | 1,228,500 |
Jan 02, 2024 | 21.45 | 21.67 | 20.88 | 20.91 | 20.53 | 1,478,900 |
Dec 29, 2023 | 21.12 | 21.39 | 21.03 | 21.26 | 20.88 | 911,500 |
Dec 28, 2023 | 20.85 | 21.44 | 20.85 | 21.20 | 20.82 | 1,082,500 |
Dec 27, 2023 | 20.85 | 21.04 | 20.77 | 20.84 | 20.46 | 647,100 |
Dec 26, 2023 | 20.75 | 20.99 | 20.72 | 20.78 | 20.40 | 871,500 |
Dec 22, 2023 | 21.27 | 21.57 | 21.24 | 21.30 | 20.91 | 808,600 |
Dec 21, 2023 | 21.13 | 21.21 | 20.98 | 21.12 | 20.74 | 752,800 |
Dec 20, 2023 | 21.10 | 21.47 | 20.86 | 20.86 | 20.48 | 1,012,900 |
Dec 19, 2023 | 21.04 | 21.22 | 20.92 | 21.02 | 20.64 | 975,900 |
Dec 18, 2023 | 21.64 | 21.89 | 21.08 | 21.21 | 20.83 | 1,448,300 |
Dec 15, 2023 | 20.47 | 21.18 | 20.41 | 21.18 | 20.80 | 1,825,700 |
Dec 14, 2023 | 20.15 | 20.45 | 20.00 | 20.29 | 19.92 | 1,380,100 |
Dec 13, 2023 | 20.19 | 20.26 | 19.45 | 19.84 | 19.48 | 1,366,800 |
Dec 12, 2023 | 19.90 | 20.47 | 19.74 | 20.29 | 19.92 | 2,324,500 |
Dec 11, 2023 | 20.00 | 20.19 | 19.87 | 19.95 | 19.59 | 672,000 |
Dec 08, 2023 | 20.21 | 20.42 | 20.04 | 20.07 | 19.71 | 597,600 |
Dec 07, 2023 | 19.98 | 20.04 | 19.70 | 20.01 | 19.65 | 1,015,800 |
Dec 06, 2023 | 20.44 | 20.50 | 20.09 | 20.11 | 19.75 | 1,137,300 |
Dec 05, 2023 | 21.03 | 21.03 | 20.36 | 20.47 | 20.10 | 1,765,400 |
Dec 04, 2023 | 21.51 | 21.79 | 21.06 | 21.71 | 21.32 | 2,228,400 |
Dec 04, 2023 | 0.22 Dividend | |||||
Dec 01, 2023 | 21.35 | 22.09 | 21.30 | 21.90 | 21.29 | 2,030,000 |
Nov 30, 2023 | 20.41 | 21.27 | 20.37 | 21.26 | 20.67 | 2,004,800 |
Nov 29, 2023 | 20.17 | 20.51 | 20.09 | 20.30 | 19.73 | 1,410,600 |
Nov 28, 2023 | 20.04 | 20.07 | 19.88 | 20.00 | 19.44 | 1,155,400 |
Nov 27, 2023 | 20.24 | 20.34 | 19.85 | 20.03 | 19.47 | 952,400 |
Nov 24, 2023 | 20.00 | 20.55 | 19.92 | 20.24 | 19.67 | 986,600 |
Nov 22, 2023 | 19.51 | 19.69 | 19.38 | 19.63 | 19.08 | 556,100 |
Nov 21, 2023 | 19.12 | 19.71 | 19.03 | 19.58 | 19.03 | 1,008,300 |
Nov 20, 2023 | 19.13 | 19.15 | 18.98 | 19.06 | 18.53 | 519,900 |
Nov 17, 2023 | 19.01 | 19.26 | 18.95 | 19.01 | 18.48 | 729,300 |
Nov 16, 2023 | 18.80 | 19.02 | 18.63 | 18.88 | 18.35 | 893,400 |
Nov 15, 2023 | 19.00 | 19.12 | 18.77 | 18.80 | 18.27 | 743,200 |
Nov 14, 2023 | 18.53 | 19.00 | 17.92 | 18.94 | 18.41 | 1,617,200 |
Nov 13, 2023 | 18.41 | 18.58 | 18.19 | 18.52 | 18.00 | 656,200 |
Nov 10, 2023 | 18.57 | 18.68 | 18.29 | 18.40 | 17.89 | 746,700 |
Nov 09, 2023 | 18.28 | 18.71 | 18.28 | 18.53 | 18.01 | 944,900 |
Nov 08, 2023 | 18.33 | 18.33 | 17.91 | 17.97 | 17.47 | 866,800 |
Nov 07, 2023 | 18.71 | 18.71 | 18.26 | 18.28 | 17.77 | 694,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |