Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 22.70 | 2,497,800 |
26 Mar 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | 742,000 |
25 Mar 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 22.90 | 1,370,900 |
22 Mar 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | 1,443,900 |
21 Mar 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | 813,800 |
20 Mar 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 22.90 | 1,247,400 |
19 Mar 2024 | 22.95 | 22.99 | 22.91 | 22.96 | 22.96 | 1,889,600 |
18 Mar 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 22.97 | 1,384,300 |
15 Mar 2024 | 22.65 | 22.80 | 22.63 | 22.76 | 22.76 | 1,043,100 |
14 Mar 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 22.68 | 1,168,500 |
13 Mar 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 22.61 | 1,070,000 |
12 Mar 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 22.30 | 497,700 |
11 Mar 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 22.36 | 691,600 |
08 Mar 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 22.17 | 933,200 |
07 Mar 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 22.24 | 961,000 |
06 Mar 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 22.18 | 1,466,500 |
05 Mar 2024 | 22.12 | 22.15 | 21.99 | 22.00 | 22.00 | 1,237,800 |
04 Mar 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 22.17 | 538,500 |
01 Mar 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 22.10 | 863,200 |
29 Feb 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 21.99 | 720,300 |
28 Feb 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 22.02 | 5,225,300 |
27 Feb 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 22.11 | 2,544,500 |
26 Feb 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 21.94 | 879,100 |
23 Feb 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 21.74 | 668,800 |
22 Feb 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 22.06 | 507,400 |
21 Feb 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 22.00 | 1,689,900 |
20 Feb 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 21.91 | 1,053,100 |
16 Feb 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 22.03 | 595,800 |
15 Feb 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 21.98 | 791,200 |
14 Feb 2024 | 22.17 | 22.24 | 21.90 | 21.93 | 21.93 | 696,000 |
13 Feb 2024 | 22.20 | 22.25 | 22.12 | 22.14 | 22.14 | 1,222,200 |
12 Feb 2024 | 22.22 | 22.30 | 22.21 | 22.27 | 22.27 | 569,000 |
09 Feb 2024 | 22.24 | 22.35 | 22.19 | 22.26 | 22.26 | 601,700 |
08 Feb 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 22.20 | 1,125,100 |
07 Feb 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 22.08 | 809,900 |
06 Feb 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 21.98 | 790,900 |
05 Feb 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 21.90 | 837,900 |
02 Feb 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 21.81 | 1,235,500 |
01 Feb 2024 | 22.32 | 22.40 | 22.01 | 22.06 | 22.06 | 2,388,400 |
31 Jan 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 22.33 | 1,305,300 |
30 Jan 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 22.57 | 941,200 |
29 Jan 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 22.42 | 1,579,300 |
26 Jan 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 22.61 | 517,800 |
25 Jan 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 22.51 | 1,600,400 |
24 Jan 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 22.34 | 866,700 |
23 Jan 2024 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 442,400 |
22 Jan 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 22.03 | 575,900 |
19 Jan 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 21.94 | 559,900 |
18 Jan 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 21.98 | 408,300 |
17 Jan 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 21.84 | 570,700 |
16 Jan 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 21.87 | 709,000 |
12 Jan 2024 | 22.30 | 22.37 | 21.97 | 22.06 | 22.06 | 673,700 |
11 Jan 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 21.98 | 1,491,100 |
10 Jan 2024 | 22.08 | 22.10 | 21.79 | 21.82 | 21.82 | 754,000 |
09 Jan 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 21.97 | 736,200 |
08 Jan 2024 | 21.70 | 21.84 | 21.62 | 21.81 | 21.81 | 760,800 |
05 Jan 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 22.13 | 800,800 |
04 Jan 2024 | 22.10 | 22.12 | 21.87 | 22.02 | 22.02 | 734,000 |
03 Jan 2024 | 21.99 | 22.17 | 21.96 | 22.14 | 22.14 | 857,700 |
02 Jan 2024 | 22.14 | 22.16 | 21.82 | 21.86 | 21.86 | 2,421,600 |
29 Dec 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 22.04 | 1,781,200 |
28 Dec 2023 | 22.30 | 22.42 | 22.15 | 22.16 | 22.16 | 1,145,200 |
27 Dec 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 22.35 | 1,372,600 |
26 Dec 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 22.45 | 1,252,200 |
22 Dec 2023 | 22.39 | 22.44 | 22.22 | 22.23 | 22.23 | 1,397,800 |
21 Dec 2023 | 22.17 | 22.28 | 22.17 | 22.27 | 22.27 | 1,352,700 |
20 Dec 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 22.23 | 1,439,100 |
19 Dec 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 22.49 | 1,829,600 |
18 Dec 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 22.32 | 1,844,200 |
18 Dec 2023 | 1.089 Dividend | |||||
15 Dec 2023 | 23.21 | 23.36 | 23.11 | 23.25 | 22.16 | 1,734,500 |
14 Dec 2023 | 23.12 | 23.23 | 23.10 | 23.21 | 22.12 | 1,872,100 |
13 Dec 2023 | 22.60 | 22.83 | 22.57 | 22.83 | 21.76 | 1,613,700 |
12 Dec 2023 | 22.67 | 22.71 | 22.54 | 22.57 | 21.51 | 1,983,200 |
11 Dec 2023 | 22.86 | 22.94 | 22.76 | 22.92 | 21.85 | 3,260,700 |
08 Dec 2023 | 23.04 | 23.12 | 22.93 | 23.00 | 21.92 | 1,366,100 |
07 Dec 2023 | 22.97 | 22.98 | 22.80 | 22.90 | 21.83 | 1,502,200 |
06 Dec 2023 | 23.22 | 23.26 | 22.85 | 22.86 | 21.79 | 1,913,900 |
05 Dec 2023 | 23.64 | 23.75 | 23.41 | 23.43 | 22.33 | 1,557,500 |
04 Dec 2023 | 23.62 | 23.80 | 23.51 | 23.64 | 22.53 | 5,278,400 |
01 Dec 2023 | 23.95 | 24.20 | 23.76 | 23.80 | 22.69 | 1,399,700 |
30 Nov 2023 | 24.40 | 24.52 | 23.88 | 23.91 | 22.79 | 1,769,700 |
29 Nov 2023 | 24.24 | 24.38 | 24.00 | 24.32 | 23.18 | 972,200 |
28 Nov 2023 | 23.98 | 24.23 | 23.93 | 24.15 | 23.02 | 1,112,800 |
27 Nov 2023 | 23.94 | 24.04 | 23.81 | 23.86 | 22.74 | 1,032,500 |
24 Nov 2023 | 24.11 | 24.23 | 24.02 | 24.02 | 22.89 | 391,300 |
22 Nov 2023 | 23.84 | 24.20 | 23.75 | 24.18 | 23.05 | 850,600 |
21 Nov 2023 | 24.27 | 24.40 | 24.21 | 24.39 | 23.25 | 642,500 |
20 Nov 2023 | 24.16 | 24.33 | 24.14 | 24.25 | 23.11 | 777,600 |
17 Nov 2023 | 23.72 | 23.99 | 23.71 | 23.95 | 22.83 | 1,241,100 |
16 Nov 2023 | 23.89 | 23.91 | 23.56 | 23.61 | 22.50 | 3,465,600 |
15 Nov 2023 | 24.20 | 24.36 | 24.18 | 24.19 | 23.06 | 1,314,500 |
14 Nov 2023 | 24.44 | 24.58 | 24.29 | 24.35 | 23.21 | 1,573,100 |
13 Nov 2023 | 24.02 | 24.40 | 24.02 | 24.39 | 23.25 | 913,200 |
10 Nov 2023 | 24.01 | 24.10 | 23.97 | 24.04 | 22.91 | 874,200 |
09 Nov 2023 | 23.99 | 24.17 | 23.91 | 23.92 | 22.80 | 1,254,300 |
08 Nov 2023 | 24.15 | 24.25 | 23.88 | 23.98 | 22.86 | 1,269,100 |
07 Nov 2023 | 24.41 | 24.44 | 24.20 | 24.25 | 23.11 | 1,861,600 |
06 Nov 2023 | 24.88 | 24.92 | 24.76 | 24.78 | 23.62 | 1,210,900 |
03 Nov 2023 | 24.69 | 24.88 | 24.61 | 24.68 | 23.52 | 1,407,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |