Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.05 | 23.24 | 22.98 | 23.23 | 23.23 | 36,803 |
Mar 27, 2024 | 22.85 | 22.97 | 22.78 | 22.95 | 22.95 | 51,800 |
Mar 26, 2024 | 22.83 | 22.97 | 22.69 | 22.74 | 22.74 | 60,500 |
Mar 25, 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.86 | 45,200 |
Mar 22, 2024 | 23.11 | 23.12 | 22.90 | 22.90 | 22.90 | 35,200 |
Mar 21, 2024 | 22.76 | 23.03 | 22.76 | 23.00 | 23.00 | 48,100 |
Mar 20, 2024 | 22.64 | 22.87 | 22.63 | 22.83 | 22.83 | 60,400 |
Mar 19, 2024 | 22.60 | 22.73 | 22.58 | 22.71 | 22.71 | 48,900 |
Mar 18, 2024 | 22.81 | 22.81 | 22.52 | 22.63 | 22.63 | 74,200 |
Mar 15, 2024 | 22.52 | 22.74 | 22.35 | 22.70 | 22.70 | 84,100 |
Mar 14, 2024 | 22.75 | 22.78 | 22.51 | 22.52 | 22.52 | 104,200 |
Mar 13, 2024 | 23.10 | 23.21 | 22.82 | 22.84 | 22.84 | 92,400 |
Mar 12, 2024 | 23.19 | 23.36 | 23.07 | 23.14 | 23.14 | 147,500 |
Mar 12, 2024 | 0.73 Dividend | |||||
Mar 11, 2024 | 23.85 | 24.18 | 23.81 | 24.09 | 23.36 | 218,300 |
Mar 08, 2024 | 23.75 | 23.98 | 23.70 | 23.81 | 23.09 | 109,000 |
Mar 07, 2024 | 23.79 | 23.80 | 23.61 | 23.71 | 22.99 | 78,600 |
Mar 06, 2024 | 23.55 | 23.76 | 23.45 | 23.73 | 23.01 | 66,800 |
Mar 05, 2024 | 23.59 | 23.67 | 23.44 | 23.48 | 22.77 | 76,300 |
Mar 04, 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 22.84 | 63,600 |
Mar 01, 2024 | 23.61 | 23.63 | 23.40 | 23.61 | 22.89 | 54,700 |
Feb 29, 2024 | 23.60 | 23.69 | 23.50 | 23.61 | 22.89 | 75,300 |
Feb 28, 2024 | 23.78 | 23.79 | 23.55 | 23.60 | 22.88 | 42,100 |
Feb 27, 2024 | 23.65 | 23.77 | 23.51 | 23.73 | 23.01 | 48,400 |
Feb 26, 2024 | 23.70 | 23.84 | 23.57 | 23.63 | 22.91 | 77,900 |
Feb 23, 2024 | 23.72 | 23.79 | 23.61 | 23.67 | 22.95 | 55,200 |
Feb 22, 2024 | 23.75 | 23.81 | 23.59 | 23.61 | 22.89 | 67,500 |
Feb 21, 2024 | 23.53 | 23.70 | 23.50 | 23.69 | 22.97 | 48,900 |
Feb 20, 2024 | 23.60 | 23.69 | 23.46 | 23.53 | 22.82 | 111,800 |
Feb 16, 2024 | 23.57 | 23.67 | 23.45 | 23.52 | 22.81 | 69,200 |
Feb 15, 2024 | 22.94 | 23.63 | 22.94 | 23.60 | 22.88 | 141,700 |
Feb 14, 2024 | 22.93 | 22.94 | 22.79 | 22.87 | 22.18 | 50,300 |
Feb 13, 2024 | 22.99 | 23.05 | 22.73 | 22.77 | 22.08 | 63,900 |
Feb 12, 2024 | 23.00 | 23.16 | 22.99 | 23.08 | 22.38 | 71,100 |
Feb 09, 2024 | 23.07 | 23.08 | 22.88 | 23.03 | 22.33 | 50,400 |
Feb 08, 2024 | 22.74 | 23.01 | 22.74 | 22.98 | 22.28 | 47,200 |
Feb 07, 2024 | 22.96 | 23.02 | 22.72 | 22.82 | 22.13 | 78,900 |
Feb 06, 2024 | 23.00 | 23.07 | 22.89 | 22.97 | 22.27 | 84,700 |
Feb 05, 2024 | 23.04 | 23.09 | 22.79 | 22.95 | 22.25 | 62,300 |
Feb 02, 2024 | 23.01 | 23.14 | 22.90 | 23.05 | 22.35 | 56,400 |
Feb 01, 2024 | 23.10 | 23.20 | 22.73 | 23.01 | 22.31 | 151,100 |
Jan 31, 2024 | 23.40 | 23.45 | 23.11 | 23.14 | 22.44 | 116,200 |
Jan 30, 2024 | 23.30 | 23.50 | 23.28 | 23.40 | 22.69 | 68,900 |
Jan 29, 2024 | 23.44 | 23.66 | 23.17 | 23.29 | 22.58 | 158,400 |
Jan 26, 2024 | 23.45 | 23.70 | 23.35 | 23.54 | 22.83 | 107,800 |
Jan 25, 2024 | 23.28 | 23.45 | 23.10 | 23.34 | 22.63 | 83,500 |
Jan 24, 2024 | 23.22 | 23.39 | 23.17 | 23.22 | 22.52 | 74,300 |
Jan 23, 2024 | 23.27 | 23.33 | 23.13 | 23.19 | 22.49 | 76,400 |
Jan 22, 2024 | 23.07 | 23.36 | 23.07 | 23.32 | 22.61 | 93,900 |
Jan 19, 2024 | 23.08 | 23.19 | 22.96 | 23.02 | 22.32 | 81,000 |
Jan 18, 2024 | 23.10 | 23.14 | 22.84 | 23.08 | 22.38 | 101,800 |
Jan 17, 2024 | 23.02 | 23.16 | 22.98 | 23.11 | 22.41 | 92,900 |
Jan 16, 2024 | 23.60 | 23.60 | 22.97 | 23.15 | 22.45 | 211,500 |
Jan 12, 2024 | 23.36 | 23.72 | 23.34 | 23.60 | 22.88 | 173,200 |
Jan 11, 2024 | 23.40 | 23.50 | 23.00 | 23.30 | 22.59 | 359,500 |
Jan 10, 2024 | 25.04 | 25.41 | 23.26 | 23.34 | 22.63 | 875,100 |
Jan 09, 2024 | 26.11 | 26.11 | 25.83 | 25.90 | 25.12 | 101,600 |
Jan 08, 2024 | 26.07 | 26.26 | 25.92 | 26.16 | 25.37 | 115,000 |
Jan 05, 2024 | 25.94 | 26.40 | 25.91 | 26.35 | 25.55 | 121,400 |
Jan 04, 2024 | 25.61 | 26.03 | 25.61 | 25.96 | 25.17 | 124,000 |
Jan 03, 2024 | 25.81 | 25.84 | 25.69 | 25.70 | 24.92 | 67,500 |
Jan 02, 2024 | 25.76 | 25.94 | 25.72 | 25.78 | 25.00 | 105,600 |
Dec 29, 2023 | 25.95 | 26.14 | 25.83 | 25.86 | 25.08 | 87,200 |
Dec 28, 2023 | 25.86 | 26.05 | 25.83 | 25.90 | 25.12 | 161,100 |
Dec 27, 2023 | 25.89 | 25.98 | 25.83 | 25.88 | 25.10 | 71,400 |
Dec 26, 2023 | 25.44 | 25.95 | 25.44 | 25.83 | 25.05 | 105,400 |
Dec 22, 2023 | 25.56 | 25.68 | 25.48 | 25.53 | 24.76 | 51,000 |
Dec 21, 2023 | 25.45 | 25.60 | 25.41 | 25.46 | 24.69 | 62,500 |
Dec 20, 2023 | 25.75 | 25.95 | 25.43 | 25.46 | 24.69 | 112,900 |
Dec 19, 2023 | 25.94 | 26.03 | 25.78 | 25.80 | 25.02 | 204,900 |
Dec 18, 2023 | 25.97 | 26.12 | 25.79 | 25.85 | 25.07 | 175,400 |
Dec 15, 2023 | 26.04 | 26.15 | 25.88 | 25.88 | 25.10 | 70,900 |
Dec 14, 2023 | 26.31 | 26.31 | 25.98 | 26.03 | 25.24 | 147,100 |
Dec 13, 2023 | 26.05 | 26.30 | 25.86 | 26.25 | 25.45 | 185,800 |
Dec 12, 2023 | 26.04 | 26.18 | 25.80 | 26.08 | 25.29 | 207,300 |
Dec 11, 2023 | 26.27 | 26.38 | 26.08 | 26.16 | 25.37 | 207,100 |
Dec 08, 2023 | 26.11 | 26.50 | 26.04 | 26.41 | 25.61 | 230,700 |
Dec 08, 2023 | 0.72 Dividend | |||||
Dec 07, 2023 | 26.70 | 27.00 | 26.58 | 26.73 | 25.22 | 354,800 |
Dec 06, 2023 | 26.60 | 26.79 | 26.51 | 26.64 | 25.14 | 256,900 |
Dec 05, 2023 | 26.36 | 26.72 | 26.30 | 26.55 | 25.05 | 235,300 |
Dec 04, 2023 | 26.13 | 26.35 | 26.00 | 26.28 | 24.80 | 602,900 |
Dec 01, 2023 | 26.25 | 26.26 | 25.93 | 26.11 | 24.64 | 226,800 |
Nov 30, 2023 | 25.76 | 26.21 | 25.60 | 26.21 | 24.73 | 66,300 |
Nov 29, 2023 | 25.81 | 25.81 | 25.51 | 25.66 | 24.21 | 86,500 |
Nov 28, 2023 | 25.77 | 25.77 | 25.52 | 25.64 | 24.19 | 60,800 |
Nov 27, 2023 | 25.78 | 25.78 | 25.52 | 25.69 | 24.24 | 49,300 |
Nov 24, 2023 | 25.70 | 25.87 | 25.64 | 25.78 | 24.33 | 31,600 |
Nov 22, 2023 | 25.76 | 25.81 | 25.57 | 25.70 | 24.25 | 48,500 |
Nov 21, 2023 | 25.60 | 25.70 | 25.54 | 25.60 | 24.16 | 61,900 |
Nov 20, 2023 | 25.55 | 25.89 | 25.50 | 25.57 | 24.13 | 80,800 |
Nov 17, 2023 | 25.72 | 25.75 | 25.54 | 25.69 | 24.24 | 57,300 |
Nov 16, 2023 | 25.70 | 25.70 | 25.34 | 25.55 | 24.11 | 76,100 |
Nov 15, 2023 | 25.67 | 25.76 | 25.44 | 25.65 | 24.20 | 76,600 |
Nov 14, 2023 | 25.21 | 25.45 | 25.19 | 25.38 | 23.95 | 52,700 |
Nov 13, 2023 | 24.62 | 25.19 | 24.62 | 25.06 | 23.65 | 79,500 |
Nov 10, 2023 | 24.43 | 24.90 | 24.41 | 24.80 | 23.40 | 66,400 |
Nov 09, 2023 | 24.50 | 24.80 | 24.29 | 24.34 | 22.97 | 43,900 |
Nov 08, 2023 | 24.55 | 24.64 | 24.37 | 24.53 | 23.15 | 49,500 |
Nov 07, 2023 | 24.67 | 24.74 | 24.29 | 24.43 | 23.05 | 49,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |