Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 1,610,000 |
Mar 27, 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 19.78 | 1,514,200 |
Mar 27, 2024 | 0.62 Dividend | |||||
Mar 26, 2024 | 20.55 | 20.55 | 20.00 | 20.00 | 19.38 | 1,932,200 |
Mar 25, 2024 | 20.40 | 20.73 | 20.32 | 20.48 | 19.85 | 2,062,400 |
Mar 22, 2024 | 20.32 | 20.38 | 19.98 | 20.21 | 19.58 | 1,649,500 |
Mar 21, 2024 | 20.22 | 20.50 | 20.15 | 20.30 | 19.67 | 2,504,900 |
Mar 20, 2024 | 19.69 | 20.24 | 19.64 | 20.13 | 19.51 | 2,073,300 |
Mar 19, 2024 | 20.09 | 20.30 | 19.53 | 19.85 | 19.23 | 3,422,800 |
Mar 18, 2024 | 20.07 | 20.49 | 20.00 | 20.23 | 19.60 | 1,347,500 |
Mar 15, 2024 | 19.48 | 20.15 | 19.47 | 20.13 | 19.51 | 2,284,900 |
Mar 14, 2024 | 20.03 | 20.05 | 19.51 | 19.65 | 19.04 | 2,288,300 |
Mar 13, 2024 | 20.11 | 20.39 | 20.03 | 20.07 | 19.45 | 1,124,500 |
Mar 12, 2024 | 20.17 | 20.25 | 19.94 | 20.19 | 19.56 | 886,400 |
Mar 11, 2024 | 20.07 | 20.33 | 20.07 | 20.17 | 19.54 | 931,200 |
Mar 08, 2024 | 20.30 | 20.46 | 19.97 | 20.21 | 19.58 | 1,615,600 |
Mar 07, 2024 | 20.09 | 20.26 | 19.99 | 20.07 | 19.45 | 1,041,300 |
Mar 06, 2024 | 20.21 | 20.21 | 19.76 | 19.80 | 19.19 | 1,584,700 |
Mar 05, 2024 | 19.49 | 20.06 | 19.46 | 19.92 | 19.30 | 1,420,500 |
Mar 04, 2024 | 20.05 | 20.20 | 19.56 | 19.65 | 19.04 | 2,234,100 |
Mar 01, 2024 | 20.37 | 20.53 | 19.88 | 20.45 | 19.82 | 1,695,800 |
Feb 29, 2024 | 19.90 | 20.42 | 19.79 | 20.37 | 19.74 | 3,259,200 |
Feb 28, 2024 | 19.56 | 19.84 | 19.53 | 19.60 | 18.99 | 1,060,500 |
Feb 27, 2024 | 19.71 | 19.86 | 19.59 | 19.79 | 19.18 | 1,172,100 |
Feb 26, 2024 | 19.50 | 19.78 | 19.43 | 19.52 | 18.91 | 1,301,100 |
Feb 23, 2024 | 19.70 | 19.89 | 19.52 | 19.66 | 19.05 | 2,050,300 |
Feb 22, 2024 | 19.54 | 19.85 | 19.43 | 19.77 | 19.16 | 1,655,100 |
Feb 21, 2024 | 19.22 | 19.55 | 19.14 | 19.52 | 18.91 | 2,028,300 |
Feb 20, 2024 | 19.61 | 19.72 | 19.25 | 19.32 | 18.72 | 2,607,000 |
Feb 16, 2024 | 19.88 | 20.12 | 19.56 | 19.85 | 19.23 | 2,779,900 |
Feb 15, 2024 | 19.37 | 20.36 | 19.34 | 20.22 | 19.59 | 4,590,600 |
Feb 14, 2024 | 18.68 | 19.31 | 18.52 | 19.21 | 18.61 | 3,980,800 |
Feb 13, 2024 | 18.50 | 18.60 | 18.03 | 18.12 | 17.56 | 4,218,600 |
Feb 12, 2024 | 18.71 | 19.20 | 18.59 | 19.11 | 18.52 | 2,485,800 |
Feb 09, 2024 | 18.62 | 18.78 | 18.47 | 18.76 | 18.18 | 2,168,700 |
Feb 08, 2024 | 18.30 | 18.56 | 18.10 | 18.55 | 17.97 | 3,042,500 |
Feb 07, 2024 | 18.97 | 18.98 | 18.17 | 18.36 | 17.79 | 4,528,800 |
Feb 06, 2024 | 19.00 | 19.33 | 18.92 | 19.03 | 18.44 | 2,110,800 |
Feb 05, 2024 | 19.04 | 19.17 | 18.56 | 19.03 | 18.44 | 3,972,100 |
Feb 02, 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.65 | 2,695,900 |
Feb 01, 2024 | 19.83 | 19.85 | 19.14 | 19.56 | 18.95 | 4,510,900 |
Jan 31, 2024 | 20.80 | 20.84 | 19.74 | 19.74 | 19.13 | 3,691,000 |
Jan 30, 2024 | 21.26 | 21.42 | 20.89 | 20.95 | 20.30 | 1,196,000 |
Jan 29, 2024 | 21.06 | 21.50 | 20.93 | 21.38 | 20.72 | 1,793,100 |
Jan 26, 2024 | 20.89 | 21.15 | 20.88 | 21.06 | 20.41 | 1,419,800 |
Jan 25, 2024 | 20.91 | 21.03 | 20.41 | 20.89 | 20.24 | 1,488,200 |
Jan 24, 2024 | 20.85 | 20.85 | 20.52 | 20.58 | 19.94 | 1,688,200 |
Jan 23, 2024 | 20.76 | 20.88 | 20.44 | 20.57 | 19.93 | 1,482,300 |
Jan 22, 2024 | 20.70 | 20.93 | 20.43 | 20.60 | 19.96 | 1,936,700 |
Jan 19, 2024 | 20.20 | 20.59 | 19.92 | 20.59 | 19.95 | 2,171,800 |
Jan 18, 2024 | 20.15 | 20.25 | 19.92 | 20.15 | 19.53 | 2,644,200 |
Jan 17, 2024 | 20.69 | 20.76 | 20.02 | 20.16 | 19.54 | 3,678,400 |
Jan 16, 2024 | 21.08 | 21.25 | 20.73 | 20.81 | 20.16 | 1,950,100 |
Jan 12, 2024 | 21.89 | 22.02 | 21.20 | 21.31 | 20.65 | 1,980,800 |
Jan 11, 2024 | 21.86 | 22.04 | 21.51 | 21.57 | 20.90 | 2,012,900 |
Jan 10, 2024 | 21.53 | 22.04 | 21.48 | 22.03 | 21.35 | 1,621,800 |
Jan 09, 2024 | 21.37 | 21.53 | 21.23 | 21.49 | 20.82 | 1,009,100 |
Jan 08, 2024 | 21.25 | 21.64 | 21.07 | 21.63 | 20.96 | 1,468,600 |
Jan 05, 2024 | 20.89 | 21.58 | 20.86 | 21.23 | 20.57 | 1,797,300 |
Jan 04, 2024 | 20.77 | 21.15 | 20.74 | 21.02 | 20.37 | 1,542,000 |
Jan 03, 2024 | 21.03 | 21.12 | 20.60 | 20.83 | 20.18 | 2,271,900 |
Jan 02, 2024 | 21.14 | 21.50 | 21.03 | 21.41 | 20.75 | 2,078,200 |
Dec 29, 2023 | 21.81 | 21.86 | 21.26 | 21.27 | 20.61 | 2,583,200 |
Dec 28, 2023 | 22.06 | 22.16 | 21.86 | 21.90 | 21.22 | 2,930,600 |
Dec 28, 2023 | 0.62 Dividend | |||||
Dec 27, 2023 | 22.96 | 23.00 | 22.68 | 22.75 | 21.44 | 1,747,200 |
Dec 26, 2023 | 22.80 | 23.10 | 22.76 | 22.98 | 21.66 | 1,767,000 |
Dec 22, 2023 | 22.84 | 23.04 | 22.66 | 22.70 | 21.40 | 2,055,300 |
Dec 21, 2023 | 22.52 | 23.04 | 22.43 | 22.82 | 21.51 | 2,703,700 |
Dec 20, 2023 | 22.59 | 23.00 | 22.34 | 22.38 | 21.10 | 2,355,900 |
Dec 19, 2023 | 22.51 | 22.79 | 22.33 | 22.63 | 21.33 | 4,459,600 |
Dec 18, 2023 | 22.50 | 22.76 | 22.37 | 22.39 | 21.10 | 1,931,300 |
Dec 15, 2023 | 23.10 | 23.18 | 22.29 | 22.45 | 21.16 | 5,392,600 |
Dec 14, 2023 | 22.91 | 23.29 | 22.51 | 23.11 | 21.78 | 5,962,500 |
Dec 13, 2023 | 21.50 | 22.59 | 21.40 | 22.43 | 21.14 | 4,758,900 |
Dec 12, 2023 | 21.46 | 21.88 | 21.27 | 21.63 | 20.39 | 2,509,400 |
Dec 11, 2023 | 21.09 | 21.62 | 20.92 | 21.53 | 20.29 | 2,132,800 |
Dec 08, 2023 | 20.86 | 21.47 | 20.83 | 21.18 | 19.96 | 3,071,700 |
Dec 07, 2023 | 20.42 | 21.15 | 20.28 | 20.85 | 19.65 | 6,941,300 |
Dec 06, 2023 | 22.54 | 22.71 | 20.52 | 20.68 | 19.49 | 18,216,100 |
Dec 05, 2023 | 23.00 | 23.10 | 22.28 | 22.49 | 21.20 | 3,019,900 |
Dec 04, 2023 | 22.85 | 23.28 | 22.73 | 23.08 | 21.76 | 3,000,700 |
Dec 01, 2023 | 22.11 | 23.15 | 21.99 | 23.09 | 21.76 | 3,384,600 |
Nov 30, 2023 | 22.21 | 22.33 | 22.00 | 22.18 | 20.91 | 2,495,000 |
Nov 29, 2023 | 22.46 | 22.79 | 22.18 | 22.19 | 20.92 | 2,591,300 |
Nov 28, 2023 | 21.99 | 22.29 | 21.73 | 22.26 | 20.98 | 1,519,300 |
Nov 27, 2023 | 22.03 | 22.16 | 21.80 | 21.99 | 20.73 | 1,749,800 |
Nov 24, 2023 | 22.11 | 22.18 | 21.93 | 22.11 | 20.84 | 516,800 |
Nov 22, 2023 | 22.20 | 22.28 | 22.02 | 22.19 | 20.92 | 1,041,400 |
Nov 21, 2023 | 22.28 | 22.36 | 21.94 | 21.98 | 20.72 | 1,447,700 |
Nov 20, 2023 | 22.23 | 22.65 | 22.13 | 22.46 | 21.17 | 2,058,500 |
Nov 17, 2023 | 22.17 | 22.44 | 21.95 | 22.19 | 20.92 | 2,232,500 |
Nov 16, 2023 | 22.90 | 23.02 | 21.79 | 21.90 | 20.64 | 2,521,100 |
Nov 15, 2023 | 22.50 | 22.98 | 22.41 | 22.95 | 21.63 | 2,552,600 |
Nov 14, 2023 | 22.00 | 22.59 | 21.96 | 22.55 | 21.26 | 3,061,500 |
Nov 13, 2023 | 21.15 | 21.38 | 21.08 | 21.26 | 20.04 | 1,556,200 |
Nov 10, 2023 | 21.57 | 21.60 | 21.27 | 21.35 | 20.12 | 1,217,800 |
Nov 09, 2023 | 21.74 | 21.92 | 21.25 | 21.38 | 20.15 | 1,954,700 |
Nov 08, 2023 | 21.40 | 21.68 | 21.17 | 21.57 | 20.33 | 1,422,100 |
Nov 07, 2023 | 21.25 | 21.66 | 21.15 | 21.39 | 20.16 | 1,640,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |