Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 22.87 | 23.32 | 22.82 | 23.15 | 23.15 | 489,300 |
Mar 26, 2024 | 22.94 | 23.17 | 22.54 | 22.87 | 22.87 | 454,600 |
Mar 25, 2024 | 23.00 | 23.25 | 22.81 | 22.90 | 22.90 | 882,200 |
Mar 22, 2024 | 22.45 | 23.14 | 22.45 | 23.00 | 23.00 | 919,300 |
Mar 21, 2024 | 22.65 | 22.84 | 22.37 | 22.54 | 22.54 | 469,200 |
Mar 20, 2024 | 21.95 | 22.67 | 21.86 | 22.52 | 22.52 | 357,100 |
Mar 19, 2024 | 22.00 | 22.42 | 21.85 | 21.98 | 21.98 | 402,600 |
Mar 18, 2024 | 22.64 | 22.70 | 22.04 | 22.06 | 22.06 | 680,700 |
Mar 15, 2024 | 22.74 | 22.81 | 22.27 | 22.71 | 22.71 | 599,300 |
Mar 14, 2024 | 22.94 | 23.21 | 22.54 | 22.74 | 22.74 | 401,300 |
Mar 13, 2024 | 23.19 | 23.46 | 22.86 | 22.95 | 22.95 | 385,600 |
Mar 12, 2024 | 23.82 | 23.87 | 23.18 | 23.21 | 23.21 | 284,500 |
Mar 11, 2024 | 23.80 | 24.28 | 23.77 | 23.81 | 23.81 | 430,000 |
Mar 08, 2024 | 24.20 | 24.35 | 23.77 | 23.93 | 23.93 | 343,700 |
Mar 07, 2024 | 22.94 | 24.22 | 22.91 | 24.18 | 24.18 | 651,000 |
Mar 06, 2024 | 22.55 | 22.86 | 22.40 | 22.80 | 22.80 | 671,400 |
Mar 05, 2024 | 22.39 | 22.88 | 22.21 | 22.35 | 22.35 | 518,400 |
Mar 04, 2024 | 22.78 | 22.87 | 22.25 | 22.53 | 22.53 | 534,900 |
Mar 01, 2024 | 22.29 | 23.03 | 21.99 | 22.84 | 22.84 | 596,600 |
Feb 29, 2024 | 22.35 | 22.79 | 22.22 | 22.41 | 22.41 | 753,800 |
Feb 28, 2024 | 22.42 | 22.63 | 22.21 | 22.22 | 22.22 | 583,600 |
Feb 28, 2024 | 0.355 Dividend | |||||
Feb 27, 2024 | 22.74 | 23.00 | 22.54 | 22.82 | 22.47 | 827,500 |
Feb 26, 2024 | 23.07 | 23.10 | 22.61 | 22.75 | 22.40 | 653,900 |
Feb 23, 2024 | 23.41 | 23.59 | 22.90 | 23.15 | 22.79 | 528,100 |
Feb 22, 2024 | 23.13 | 23.57 | 23.04 | 23.40 | 23.04 | 553,400 |
Feb 21, 2024 | 23.45 | 23.75 | 23.38 | 23.51 | 23.14 | 348,800 |
Feb 20, 2024 | 23.90 | 24.12 | 23.37 | 23.54 | 23.17 | 318,700 |
Feb 16, 2024 | 23.89 | 24.27 | 23.64 | 23.90 | 23.53 | 487,400 |
Feb 15, 2024 | 23.33 | 24.30 | 23.12 | 24.17 | 23.79 | 555,200 |
Feb 14, 2024 | 23.27 | 23.45 | 23.15 | 23.29 | 22.93 | 302,000 |
Feb 13, 2024 | 23.66 | 23.68 | 23.02 | 23.04 | 22.68 | 605,400 |
Feb 12, 2024 | 23.75 | 24.37 | 23.75 | 24.12 | 23.74 | 696,800 |
Feb 09, 2024 | 23.93 | 24.20 | 23.68 | 23.92 | 23.55 | 459,700 |
Feb 08, 2024 | 24.67 | 24.71 | 23.94 | 23.95 | 23.58 | 565,600 |
Feb 07, 2024 | 25.11 | 25.23 | 24.57 | 24.90 | 24.51 | 404,300 |
Feb 06, 2024 | 24.52 | 25.03 | 24.16 | 24.87 | 24.48 | 362,200 |
Feb 05, 2024 | 25.07 | 25.07 | 24.10 | 24.46 | 24.08 | 741,600 |
Feb 02, 2024 | 26.25 | 26.25 | 24.88 | 25.41 | 25.01 | 487,200 |
Feb 01, 2024 | 26.13 | 26.31 | 25.80 | 26.13 | 25.72 | 253,600 |
Jan 31, 2024 | 26.42 | 26.80 | 25.90 | 26.01 | 25.61 | 289,800 |
Jan 30, 2024 | 26.51 | 26.61 | 26.08 | 26.42 | 26.01 | 296,600 |
Jan 29, 2024 | 25.90 | 26.80 | 25.60 | 26.64 | 26.23 | 238,400 |
Jan 26, 2024 | 26.33 | 26.40 | 25.86 | 25.98 | 25.58 | 289,200 |
Jan 25, 2024 | 25.98 | 26.27 | 25.59 | 26.25 | 25.84 | 401,100 |
Jan 24, 2024 | 26.11 | 26.28 | 25.62 | 25.75 | 25.35 | 317,000 |
Jan 23, 2024 | 25.99 | 26.12 | 25.57 | 25.88 | 25.48 | 195,400 |
Jan 22, 2024 | 25.67 | 26.11 | 25.52 | 25.67 | 25.27 | 297,500 |
Jan 19, 2024 | 25.26 | 25.82 | 24.84 | 25.68 | 25.28 | 399,200 |
Jan 18, 2024 | 25.18 | 25.64 | 25.06 | 25.32 | 24.93 | 390,200 |
Jan 17, 2024 | 25.40 | 25.49 | 24.66 | 25.16 | 24.77 | 334,700 |
Jan 16, 2024 | 25.83 | 26.14 | 25.34 | 25.72 | 25.32 | 522,400 |
Jan 12, 2024 | 26.42 | 26.71 | 25.55 | 25.74 | 25.34 | 292,400 |
Jan 11, 2024 | 27.11 | 27.11 | 26.10 | 26.21 | 25.80 | 279,500 |
Jan 10, 2024 | 27.40 | 27.47 | 27.09 | 27.14 | 26.72 | 280,700 |
Jan 09, 2024 | 27.31 | 27.44 | 26.97 | 27.32 | 26.89 | 143,200 |
Jan 08, 2024 | 26.16 | 27.33 | 26.11 | 27.31 | 26.89 | 208,500 |
Jan 05, 2024 | 25.60 | 26.54 | 25.55 | 26.17 | 25.76 | 256,300 |
Jan 04, 2024 | 25.50 | 26.00 | 25.50 | 25.80 | 25.40 | 322,900 |
Jan 03, 2024 | 25.90 | 25.92 | 25.51 | 25.65 | 25.25 | 563,900 |
Jan 02, 2024 | 26.25 | 27.06 | 25.90 | 26.02 | 25.62 | 542,000 |
Dec 29, 2023 | 26.14 | 26.56 | 25.94 | 26.28 | 25.87 | 277,500 |
Dec 28, 2023 | 26.17 | 26.35 | 25.92 | 26.26 | 25.85 | 452,500 |
Dec 27, 2023 | 26.57 | 26.83 | 26.23 | 26.33 | 25.92 | 742,800 |
Dec 26, 2023 | 26.78 | 26.93 | 26.59 | 26.60 | 26.19 | 369,600 |
Dec 22, 2023 | 27.32 | 27.38 | 26.72 | 26.76 | 26.34 | 667,500 |
Dec 21, 2023 | 26.73 | 27.33 | 26.73 | 26.99 | 26.57 | 355,500 |
Dec 20, 2023 | 26.80 | 27.16 | 26.42 | 26.45 | 26.04 | 270,300 |
Dec 19, 2023 | 26.32 | 27.03 | 26.32 | 26.92 | 26.50 | 301,900 |
Dec 18, 2023 | 26.69 | 26.98 | 25.89 | 26.30 | 25.89 | 321,600 |
Dec 15, 2023 | 27.45 | 27.50 | 26.67 | 26.81 | 26.39 | 784,000 |
Dec 14, 2023 | 26.09 | 27.81 | 26.09 | 27.41 | 26.98 | 997,900 |
Dec 13, 2023 | 24.90 | 26.00 | 24.65 | 25.97 | 25.57 | 827,600 |
Dec 12, 2023 | 25.29 | 25.31 | 24.81 | 24.93 | 24.54 | 505,900 |
Dec 11, 2023 | 25.04 | 25.46 | 24.71 | 25.45 | 25.05 | 684,600 |
Dec 08, 2023 | 25.25 | 25.50 | 24.96 | 25.24 | 24.85 | 497,600 |
Dec 07, 2023 | 25.98 | 25.98 | 25.40 | 25.46 | 25.06 | 425,600 |
Dec 06, 2023 | 24.89 | 25.89 | 24.89 | 25.87 | 25.47 | 380,800 |
Dec 05, 2023 | 25.38 | 25.57 | 24.83 | 24.83 | 24.44 | 297,000 |
Dec 04, 2023 | 25.57 | 25.98 | 25.42 | 25.48 | 25.08 | 359,200 |
Dec 01, 2023 | 24.59 | 26.01 | 24.59 | 25.92 | 25.52 | 376,800 |
Nov 30, 2023 | 24.72 | 24.92 | 24.45 | 24.77 | 24.38 | 281,200 |
Nov 29, 2023 | 24.83 | 25.09 | 24.66 | 24.78 | 24.39 | 285,900 |
Nov 29, 2023 | 0.338 Dividend | |||||
Nov 28, 2023 | 24.50 | 25.21 | 24.50 | 24.99 | 24.27 | 365,700 |
Nov 27, 2023 | 24.66 | 24.98 | 24.49 | 24.58 | 23.87 | 437,600 |
Nov 24, 2023 | 24.75 | 24.97 | 24.61 | 24.75 | 24.04 | 96,400 |
Nov 22, 2023 | 24.38 | 24.67 | 24.07 | 24.62 | 23.91 | 259,900 |
Nov 21, 2023 | 24.50 | 24.70 | 24.30 | 24.30 | 23.60 | 402,600 |
Nov 20, 2023 | 24.33 | 24.72 | 24.07 | 24.64 | 23.93 | 362,300 |
Nov 17, 2023 | 24.72 | 25.00 | 24.43 | 24.46 | 23.75 | 369,800 |
Nov 16, 2023 | 24.70 | 25.13 | 24.49 | 24.91 | 24.19 | 340,800 |
Nov 15, 2023 | 24.13 | 25.23 | 24.13 | 24.77 | 24.05 | 547,700 |
Nov 14, 2023 | 22.50 | 24.11 | 22.32 | 24.03 | 23.34 | 563,700 |
Nov 13, 2023 | 21.97 | 22.34 | 21.80 | 21.97 | 21.34 | 307,400 |
Nov 10, 2023 | 22.06 | 22.22 | 21.66 | 21.91 | 21.28 | 253,500 |
Nov 09, 2023 | 22.32 | 22.66 | 21.94 | 22.06 | 21.42 | 315,500 |
Nov 08, 2023 | 22.65 | 22.69 | 22.07 | 22.30 | 21.66 | 542,400 |
Nov 07, 2023 | 23.00 | 23.01 | 22.18 | 22.63 | 21.98 | 609,500 |
Nov 06, 2023 | 23.20 | 23.30 | 22.66 | 23.07 | 22.40 | 788,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |