Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.96 | 19.17 | 18.89 | 19.15 | 19.15 | 1,100,300 |
Mar 27, 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 18.96 | 2,436,700 |
Mar 26, 2024 | 18.65 | 18.71 | 17.81 | 18.08 | 18.08 | 2,784,400 |
Mar 25, 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 18.69 | 2,346,800 |
Mar 22, 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 18.78 | 1,499,300 |
Mar 21, 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 18.93 | 1,552,100 |
Mar 20, 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 18.88 | 1,560,900 |
Mar 19, 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 18.80 | 1,702,100 |
Mar 18, 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 18.41 | 1,847,600 |
Mar 15, 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 18.64 | 5,814,000 |
Mar 14, 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 18.56 | 2,034,500 |
Mar 14, 2024 | 0.46 Dividend | |||||
Mar 13, 2024 | 19.45 | 19.63 | 19.17 | 19.33 | 18.87 | 2,225,400 |
Mar 12, 2024 | 20.37 | 20.48 | 19.12 | 19.38 | 18.92 | 3,425,800 |
Mar 11, 2024 | 20.46 | 20.74 | 20.40 | 20.68 | 20.19 | 1,279,200 |
Mar 08, 2024 | 20.69 | 20.82 | 20.37 | 20.46 | 19.97 | 1,249,900 |
Mar 07, 2024 | 20.83 | 20.91 | 20.51 | 20.55 | 20.06 | 1,290,000 |
Mar 06, 2024 | 20.67 | 20.77 | 20.47 | 20.72 | 20.23 | 1,337,500 |
Mar 05, 2024 | 20.71 | 20.96 | 20.45 | 20.56 | 20.07 | 1,664,700 |
Mar 04, 2024 | 20.70 | 21.03 | 20.64 | 20.84 | 20.34 | 1,738,900 |
Mar 01, 2024 | 20.42 | 20.71 | 20.05 | 20.63 | 20.14 | 1,662,700 |
Feb 29, 2024 | 20.73 | 20.81 | 20.35 | 20.42 | 19.93 | 1,758,000 |
Feb 28, 2024 | 20.58 | 20.84 | 20.49 | 20.59 | 20.10 | 922,700 |
Feb 27, 2024 | 20.53 | 20.68 | 20.40 | 20.64 | 20.15 | 1,017,900 |
Feb 26, 2024 | 20.50 | 20.60 | 20.21 | 20.35 | 19.87 | 1,192,500 |
Feb 23, 2024 | 20.52 | 20.88 | 20.46 | 20.60 | 20.11 | 980,200 |
Feb 22, 2024 | 20.19 | 20.56 | 20.04 | 20.48 | 19.99 | 1,131,100 |
Feb 21, 2024 | 20.47 | 20.52 | 20.17 | 20.37 | 19.89 | 1,447,400 |
Feb 20, 2024 | 19.71 | 20.49 | 19.60 | 20.46 | 19.97 | 1,678,300 |
Feb 16, 2024 | 19.80 | 20.11 | 19.70 | 19.80 | 19.33 | 1,590,300 |
Feb 15, 2024 | 19.86 | 20.20 | 19.80 | 20.07 | 19.59 | 1,217,500 |
Feb 14, 2024 | 19.99 | 20.15 | 19.63 | 19.82 | 19.35 | 1,392,400 |
Feb 13, 2024 | 20.14 | 20.42 | 19.67 | 19.91 | 19.44 | 2,362,800 |
Feb 12, 2024 | 20.65 | 21.05 | 20.29 | 20.89 | 20.39 | 2,609,600 |
Feb 09, 2024 | 22.00 | 22.30 | 20.39 | 20.46 | 19.97 | 5,271,600 |
Feb 08, 2024 | 23.26 | 23.34 | 23.13 | 23.28 | 22.73 | 1,480,900 |
Feb 07, 2024 | 23.29 | 23.45 | 22.93 | 23.15 | 22.60 | 984,400 |
Feb 06, 2024 | 22.84 | 23.26 | 22.71 | 23.19 | 22.64 | 757,500 |
Feb 05, 2024 | 22.91 | 23.04 | 22.75 | 22.92 | 22.37 | 1,054,700 |
Feb 02, 2024 | 23.03 | 23.43 | 22.78 | 23.22 | 22.67 | 1,347,000 |
Feb 01, 2024 | 23.31 | 23.54 | 22.98 | 23.38 | 22.82 | 1,319,300 |
Jan 31, 2024 | 23.71 | 23.74 | 23.12 | 23.21 | 22.66 | 2,261,700 |
Jan 30, 2024 | 24.07 | 24.22 | 23.57 | 23.66 | 23.10 | 2,479,500 |
Jan 29, 2024 | 24.09 | 24.30 | 23.80 | 24.23 | 23.65 | 1,080,000 |
Jan 26, 2024 | 24.08 | 24.15 | 23.89 | 24.10 | 23.53 | 895,500 |
Jan 25, 2024 | 23.35 | 23.91 | 23.30 | 23.88 | 23.31 | 1,321,500 |
Jan 24, 2024 | 23.59 | 23.70 | 23.07 | 23.23 | 22.68 | 960,100 |
Jan 23, 2024 | 23.22 | 23.63 | 23.01 | 23.47 | 22.91 | 1,502,300 |
Jan 22, 2024 | 22.95 | 23.26 | 22.81 | 23.01 | 22.46 | 2,098,800 |
Jan 19, 2024 | 23.27 | 23.39 | 22.80 | 22.85 | 22.31 | 1,894,000 |
Jan 18, 2024 | 23.46 | 23.64 | 23.14 | 23.30 | 22.75 | 1,737,000 |
Jan 17, 2024 | 23.05 | 23.43 | 22.92 | 23.40 | 22.84 | 1,386,000 |
Jan 16, 2024 | 25.25 | 25.29 | 22.72 | 23.28 | 22.73 | 3,113,500 |
Jan 12, 2024 | 25.81 | 25.93 | 25.28 | 25.44 | 24.83 | 710,400 |
Jan 11, 2024 | 25.82 | 26.01 | 25.51 | 25.61 | 25.00 | 1,004,300 |
Jan 10, 2024 | 25.76 | 26.07 | 25.68 | 26.03 | 25.41 | 784,100 |
Jan 09, 2024 | 25.60 | 25.76 | 25.50 | 25.67 | 25.06 | 712,100 |
Jan 08, 2024 | 25.60 | 25.91 | 25.60 | 25.80 | 25.19 | 1,195,300 |
Jan 05, 2024 | 25.19 | 25.94 | 25.19 | 25.60 | 24.99 | 1,778,300 |
Jan 04, 2024 | 25.43 | 25.43 | 25.11 | 25.29 | 24.69 | 1,057,600 |
Jan 03, 2024 | 26.02 | 26.38 | 25.33 | 25.35 | 24.75 | 959,800 |
Jan 02, 2024 | 26.17 | 26.84 | 26.05 | 26.41 | 25.78 | 1,133,500 |
Dec 29, 2023 | 26.15 | 26.34 | 26.00 | 26.17 | 25.55 | 904,100 |
Dec 28, 2023 | 26.26 | 26.44 | 26.24 | 26.28 | 25.65 | 756,500 |
Dec 27, 2023 | 26.51 | 26.55 | 26.28 | 26.35 | 25.72 | 909,900 |
Dec 26, 2023 | 26.61 | 26.69 | 26.49 | 26.51 | 25.88 | 628,000 |
Dec 22, 2023 | 26.67 | 26.91 | 26.49 | 26.61 | 25.98 | 583,300 |
Dec 21, 2023 | 26.62 | 26.81 | 26.35 | 26.67 | 26.04 | 742,100 |
Dec 20, 2023 | 26.66 | 27.01 | 26.30 | 26.31 | 25.68 | 936,700 |
Dec 19, 2023 | 26.35 | 26.70 | 26.34 | 26.70 | 26.06 | 1,392,000 |
Dec 18, 2023 | 26.34 | 26.46 | 25.93 | 26.15 | 25.53 | 1,409,500 |
Dec 15, 2023 | 27.12 | 27.12 | 26.34 | 26.35 | 25.72 | 3,508,900 |
Dec 14, 2023 | 26.96 | 27.58 | 26.96 | 27.05 | 26.41 | 2,209,100 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 13, 2023 | 26.20 | 27.07 | 25.66 | 26.84 | 25.75 | 2,286,800 |
Dec 12, 2023 | 26.40 | 26.74 | 26.13 | 26.19 | 25.13 | 1,636,500 |
Dec 11, 2023 | 26.11 | 26.40 | 26.11 | 26.36 | 25.29 | 1,189,400 |
Dec 08, 2023 | 26.15 | 26.40 | 26.08 | 26.17 | 25.11 | 1,416,600 |
Dec 07, 2023 | 25.85 | 26.38 | 25.56 | 26.07 | 25.01 | 2,190,300 |
Dec 06, 2023 | 24.54 | 25.95 | 24.48 | 25.88 | 24.83 | 3,171,000 |
Dec 05, 2023 | 24.09 | 24.36 | 23.91 | 24.33 | 23.34 | 1,138,300 |
Dec 04, 2023 | 23.85 | 24.43 | 23.76 | 24.25 | 23.27 | 1,160,500 |
Dec 01, 2023 | 22.91 | 23.90 | 22.82 | 23.90 | 22.93 | 1,320,700 |
Nov 30, 2023 | 23.08 | 23.13 | 22.75 | 22.87 | 21.94 | 1,166,500 |
Nov 29, 2023 | 23.09 | 23.34 | 22.94 | 22.99 | 22.06 | 1,097,500 |
Nov 28, 2023 | 22.96 | 23.00 | 22.68 | 22.90 | 21.97 | 949,000 |
Nov 27, 2023 | 23.25 | 23.33 | 22.97 | 23.00 | 22.07 | 1,352,600 |
Nov 24, 2023 | 23.20 | 23.41 | 23.11 | 23.34 | 22.39 | 356,200 |
Nov 22, 2023 | 23.40 | 23.44 | 23.11 | 23.17 | 22.23 | 682,500 |
Nov 21, 2023 | 23.37 | 23.40 | 23.12 | 23.25 | 22.31 | 760,400 |
Nov 20, 2023 | 23.62 | 23.62 | 23.26 | 23.50 | 22.55 | 931,500 |
Nov 17, 2023 | 23.91 | 23.98 | 23.42 | 23.62 | 22.66 | 1,089,300 |
Nov 16, 2023 | 23.72 | 23.86 | 23.51 | 23.73 | 22.77 | 1,221,400 |
Nov 15, 2023 | 23.34 | 23.98 | 23.30 | 23.75 | 22.79 | 3,118,100 |
Nov 14, 2023 | 23.21 | 23.69 | 23.01 | 23.29 | 22.35 | 2,429,200 |
Nov 13, 2023 | 22.92 | 23.06 | 22.50 | 22.52 | 21.61 | 1,422,100 |
Nov 10, 2023 | 22.89 | 23.14 | 22.65 | 23.04 | 22.11 | 2,580,200 |
Nov 09, 2023 | 23.39 | 23.39 | 22.80 | 22.84 | 21.91 | 1,541,800 |
Nov 08, 2023 | 23.60 | 23.62 | 23.20 | 23.25 | 22.31 | 1,565,900 |
Nov 07, 2023 | 23.46 | 23.98 | 23.44 | 23.58 | 22.62 | 871,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |