Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.00 | 20.30 | 20.00 | 20.21 | 20.21 | 217,700 |
Mar 27, 2024 | 19.93 | 20.11 | 19.90 | 20.02 | 20.02 | 205,000 |
Mar 26, 2024 | 20.07 | 20.24 | 19.82 | 19.82 | 19.82 | 254,200 |
Mar 25, 2024 | 20.00 | 20.16 | 19.90 | 20.16 | 20.16 | 117,700 |
Mar 22, 2024 | 20.37 | 20.39 | 19.99 | 20.02 | 20.02 | 121,800 |
Mar 21, 2024 | 20.26 | 20.45 | 20.11 | 20.28 | 20.28 | 497,900 |
Mar 20, 2024 | 19.88 | 20.23 | 19.80 | 20.20 | 20.20 | 235,500 |
Mar 19, 2024 | 19.73 | 19.92 | 19.70 | 19.88 | 19.88 | 220,400 |
Mar 18, 2024 | 19.86 | 20.13 | 19.75 | 19.83 | 19.83 | 383,500 |
Mar 15, 2024 | 19.57 | 20.16 | 19.57 | 19.98 | 19.98 | 637,300 |
Mar 14, 2024 | 19.70 | 20.20 | 19.54 | 19.62 | 19.62 | 279,300 |
Mar 13, 2024 | 19.77 | 19.93 | 19.68 | 19.85 | 19.85 | 176,000 |
Mar 13, 2024 | 0.218 Dividend | |||||
Mar 12, 2024 | 20.23 | 20.25 | 19.97 | 20.02 | 19.80 | 284,500 |
Mar 11, 2024 | 20.52 | 20.66 | 20.22 | 20.33 | 20.11 | 157,400 |
Mar 08, 2024 | 20.50 | 20.61 | 20.25 | 20.57 | 20.35 | 327,500 |
Mar 07, 2024 | 20.17 | 20.44 | 20.00 | 20.32 | 20.10 | 244,300 |
Mar 06, 2024 | 20.38 | 20.42 | 19.80 | 19.97 | 19.75 | 516,900 |
Mar 05, 2024 | 20.59 | 20.86 | 20.38 | 20.41 | 20.19 | 226,700 |
Mar 04, 2024 | 20.65 | 21.01 | 20.63 | 20.66 | 20.44 | 228,000 |
Mar 01, 2024 | 21.05 | 21.07 | 20.72 | 20.77 | 20.54 | 217,700 |
Feb 29, 2024 | 21.06 | 21.09 | 20.73 | 21.07 | 20.84 | 261,800 |
Feb 28, 2024 | 20.94 | 21.07 | 20.78 | 20.91 | 20.68 | 236,800 |
Feb 27, 2024 | 20.65 | 20.93 | 20.50 | 20.82 | 20.59 | 444,700 |
Feb 26, 2024 | 20.95 | 20.95 | 20.47 | 20.60 | 20.38 | 311,700 |
Feb 23, 2024 | 20.81 | 21.14 | 20.43 | 20.93 | 20.70 | 197,300 |
Feb 22, 2024 | 21.12 | 21.12 | 20.30 | 20.76 | 20.53 | 430,600 |
Feb 21, 2024 | 22.10 | 22.10 | 21.22 | 21.32 | 21.09 | 284,000 |
Feb 20, 2024 | 21.06 | 22.55 | 20.71 | 22.10 | 21.86 | 901,100 |
Feb 16, 2024 | 20.73 | 21.40 | 20.59 | 20.71 | 20.48 | 562,900 |
Feb 15, 2024 | 20.88 | 20.88 | 19.04 | 20.61 | 20.39 | 719,300 |
Feb 14, 2024 | 22.18 | 22.34 | 22.07 | 22.32 | 22.08 | 216,200 |
Feb 13, 2024 | 22.35 | 22.43 | 21.92 | 22.09 | 21.85 | 221,100 |
Feb 12, 2024 | 22.06 | 22.73 | 22.06 | 22.56 | 22.31 | 158,400 |
Feb 09, 2024 | 22.32 | 22.33 | 22.03 | 22.14 | 21.90 | 173,500 |
Feb 08, 2024 | 21.73 | 22.30 | 21.56 | 22.27 | 22.03 | 172,600 |
Feb 07, 2024 | 22.09 | 22.09 | 21.70 | 21.76 | 21.52 | 131,100 |
Feb 06, 2024 | 21.89 | 22.17 | 21.84 | 22.08 | 21.84 | 125,200 |
Feb 05, 2024 | 22.35 | 22.35 | 21.87 | 21.95 | 21.71 | 170,600 |
Feb 02, 2024 | 22.66 | 22.75 | 22.36 | 22.55 | 22.30 | 177,400 |
Feb 01, 2024 | 22.51 | 22.83 | 22.23 | 22.83 | 22.58 | 161,200 |
Jan 31, 2024 | 22.86 | 22.97 | 22.43 | 22.43 | 22.19 | 213,200 |
Jan 30, 2024 | 22.22 | 22.80 | 22.10 | 22.78 | 22.53 | 147,200 |
Jan 29, 2024 | 22.75 | 22.75 | 22.10 | 22.31 | 22.07 | 125,400 |
Jan 26, 2024 | 22.92 | 22.97 | 22.69 | 22.80 | 22.55 | 97,800 |
Jan 25, 2024 | 22.76 | 22.84 | 22.45 | 22.79 | 22.54 | 150,300 |
Jan 24, 2024 | 22.69 | 22.78 | 22.51 | 22.62 | 22.37 | 206,800 |
Jan 23, 2024 | 22.79 | 22.89 | 22.53 | 22.58 | 22.33 | 135,400 |
Jan 22, 2024 | 22.29 | 22.70 | 22.26 | 22.64 | 22.39 | 166,000 |
Jan 19, 2024 | 22.65 | 22.65 | 22.07 | 22.25 | 22.01 | 146,800 |
Jan 18, 2024 | 22.36 | 22.55 | 22.18 | 22.53 | 22.28 | 260,100 |
Jan 17, 2024 | 22.20 | 22.64 | 22.20 | 22.42 | 22.18 | 316,000 |
Jan 16, 2024 | 22.68 | 22.92 | 22.18 | 22.30 | 22.06 | 319,500 |
Jan 12, 2024 | 23.04 | 23.07 | 22.61 | 22.75 | 22.50 | 174,700 |
Jan 11, 2024 | 22.68 | 22.83 | 22.50 | 22.83 | 22.58 | 185,500 |
Jan 10, 2024 | 22.77 | 22.90 | 22.57 | 22.77 | 22.52 | 135,300 |
Jan 09, 2024 | 23.02 | 23.02 | 22.65 | 22.86 | 22.61 | 135,200 |
Jan 08, 2024 | 23.17 | 23.23 | 22.98 | 23.19 | 22.94 | 148,900 |
Jan 05, 2024 | 23.47 | 23.66 | 23.15 | 23.30 | 23.05 | 194,700 |
Jan 04, 2024 | 23.98 | 24.12 | 23.50 | 23.52 | 23.26 | 140,700 |
Jan 03, 2024 | 24.11 | 24.51 | 23.70 | 23.82 | 23.56 | 301,300 |
Jan 02, 2024 | 22.95 | 24.09 | 22.85 | 24.05 | 23.79 | 303,200 |
Dec 29, 2023 | 23.17 | 23.23 | 22.87 | 22.95 | 22.70 | 153,800 |
Dec 28, 2023 | 22.97 | 23.26 | 22.97 | 23.15 | 22.90 | 126,000 |
Dec 27, 2023 | 23.39 | 23.39 | 23.07 | 23.17 | 22.92 | 116,000 |
Dec 26, 2023 | 23.01 | 23.33 | 22.90 | 23.30 | 23.05 | 151,400 |
Dec 22, 2023 | 23.25 | 23.53 | 23.03 | 23.04 | 22.79 | 122,600 |
Dec 21, 2023 | 23.21 | 23.33 | 22.84 | 23.08 | 22.83 | 139,800 |
Dec 20, 2023 | 23.19 | 23.61 | 22.97 | 23.16 | 22.91 | 223,500 |
Dec 19, 2023 | 23.27 | 23.41 | 22.93 | 23.22 | 22.97 | 335,400 |
Dec 18, 2023 | 23.17 | 23.41 | 23.03 | 23.12 | 22.87 | 501,900 |
Dec 15, 2023 | 23.54 | 23.62 | 23.10 | 23.11 | 22.86 | 606,200 |
Dec 14, 2023 | 23.61 | 23.86 | 23.18 | 23.31 | 23.06 | 226,900 |
Dec 13, 2023 | 22.63 | 23.48 | 22.59 | 23.48 | 23.22 | 257,900 |
Dec 12, 2023 | 22.90 | 22.93 | 22.64 | 22.70 | 22.45 | 337,900 |
Dec 11, 2023 | 22.84 | 23.02 | 22.67 | 22.97 | 22.72 | 221,200 |
Dec 08, 2023 | 23.31 | 23.46 | 22.93 | 22.94 | 22.69 | 144,200 |
Dec 07, 2023 | 22.92 | 23.24 | 22.76 | 23.22 | 22.97 | 158,600 |
Dec 07, 2023 | 0.215 Dividend | |||||
Dec 06, 2023 | 23.23 | 23.56 | 22.90 | 23.03 | 22.57 | 173,300 |
Dec 05, 2023 | 22.75 | 23.34 | 22.75 | 23.23 | 22.76 | 179,900 |
Dec 04, 2023 | 22.60 | 23.02 | 22.60 | 22.82 | 22.36 | 182,400 |
Dec 01, 2023 | 22.28 | 22.60 | 22.14 | 22.56 | 22.11 | 203,800 |
Nov 30, 2023 | 21.91 | 22.27 | 21.70 | 22.17 | 21.72 | 902,600 |
Nov 29, 2023 | 22.03 | 22.23 | 21.89 | 22.07 | 21.63 | 187,800 |
Nov 28, 2023 | 22.12 | 22.22 | 21.96 | 22.03 | 21.59 | 536,700 |
Nov 27, 2023 | 22.31 | 22.47 | 22.15 | 22.18 | 21.73 | 349,800 |
Nov 24, 2023 | 22.36 | 22.69 | 22.36 | 22.40 | 21.95 | 99,700 |
Nov 22, 2023 | 22.08 | 22.50 | 22.08 | 22.37 | 21.92 | 145,500 |
Nov 21, 2023 | 22.09 | 22.28 | 21.94 | 22.07 | 21.63 | 169,300 |
Nov 20, 2023 | 21.93 | 22.12 | 21.61 | 22.04 | 21.60 | 195,900 |
Nov 17, 2023 | 21.76 | 21.88 | 21.29 | 21.86 | 21.42 | 303,700 |
Nov 16, 2023 | 22.00 | 22.00 | 21.43 | 21.50 | 21.07 | 170,500 |
Nov 15, 2023 | 21.68 | 22.05 | 21.64 | 22.00 | 21.56 | 247,000 |
Nov 14, 2023 | 21.76 | 21.91 | 21.44 | 21.72 | 21.28 | 180,900 |
Nov 13, 2023 | 21.86 | 21.86 | 21.46 | 21.50 | 21.07 | 150,000 |
Nov 10, 2023 | 21.74 | 22.09 | 21.57 | 21.91 | 21.47 | 263,400 |
Nov 09, 2023 | 21.01 | 21.68 | 20.96 | 21.63 | 21.19 | 424,200 |
Nov 08, 2023 | 22.44 | 22.65 | 20.51 | 21.01 | 20.59 | 408,300 |
Nov 07, 2023 | 23.43 | 23.55 | 23.28 | 23.36 | 22.89 | 412,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |