Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.65 | 22.05 | 20.55 | 21.69 | 21.69 | 32,796,379 |
Mar 27, 2024 | 20.62 | 21.09 | 20.58 | 21.02 | 21.02 | 12,394,400 |
Mar 26, 2024 | 20.30 | 20.65 | 20.29 | 20.51 | 20.51 | 10,183,300 |
Mar 25, 2024 | 20.67 | 21.06 | 20.57 | 20.63 | 20.63 | 10,464,100 |
Mar 22, 2024 | 20.86 | 21.05 | 20.57 | 20.58 | 20.58 | 8,219,000 |
Mar 21, 2024 | 21.01 | 21.15 | 20.72 | 20.80 | 20.80 | 7,845,600 |
Mar 20, 2024 | 20.63 | 21.15 | 20.55 | 21.09 | 21.09 | 7,706,200 |
Mar 19, 2024 | 20.55 | 20.92 | 20.55 | 20.71 | 20.71 | 8,648,500 |
Mar 18, 2024 | 20.68 | 20.94 | 20.53 | 20.69 | 20.69 | 7,081,100 |
Mar 15, 2024 | 20.57 | 21.09 | 20.51 | 20.82 | 20.82 | 15,862,200 |
Mar 14, 2024 | 20.91 | 21.06 | 20.46 | 20.62 | 20.62 | 10,760,900 |
Mar 13, 2024 | 20.92 | 21.42 | 20.91 | 21.05 | 21.05 | 8,151,000 |
Mar 12, 2024 | 21.68 | 21.74 | 21.17 | 21.28 | 21.28 | 6,887,700 |
Mar 11, 2024 | 21.13 | 21.80 | 21.07 | 21.54 | 21.54 | 9,877,600 |
Mar 08, 2024 | 21.01 | 21.33 | 20.83 | 21.16 | 21.16 | 9,315,800 |
Mar 07, 2024 | 21.01 | 21.23 | 20.78 | 20.94 | 20.94 | 6,352,100 |
Mar 06, 2024 | 21.12 | 21.18 | 20.76 | 20.89 | 20.89 | 7,359,300 |
Mar 05, 2024 | 20.52 | 21.22 | 20.42 | 21.01 | 21.01 | 10,501,100 |
Mar 04, 2024 | 21.24 | 21.38 | 20.55 | 20.58 | 20.58 | 10,809,000 |
Mar 01, 2024 | 21.19 | 21.62 | 20.91 | 21.49 | 21.49 | 7,499,500 |
Feb 29, 2024 | 21.28 | 21.40 | 21.06 | 21.26 | 21.26 | 11,555,000 |
Feb 28, 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 21.16 | 8,841,200 |
Feb 27, 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 21.63 | 9,055,000 |
Feb 26, 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 20.99 | 13,650,200 |
Feb 23, 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 21.73 | 31,886,700 |
Feb 22, 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 21.57 | 11,972,600 |
Feb 21, 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 21.75 | 15,247,400 |
Feb 20, 2024 | 21.77 | 22.47 | 21.76 | 22.31 | 22.31 | 10,856,500 |
Feb 16, 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 21.98 | 10,214,800 |
Feb 16, 2024 | 0.25 Dividend | |||||
Feb 15, 2024 | 21.62 | 22.38 | 21.62 | 22.29 | 22.04 | 8,139,300 |
Feb 14, 2024 | 21.60 | 21.93 | 21.42 | 21.54 | 21.30 | 9,077,500 |
Feb 13, 2024 | 22.55 | 22.55 | 21.34 | 21.55 | 21.31 | 14,710,900 |
Feb 12, 2024 | 22.35 | 22.96 | 22.25 | 22.63 | 22.38 | 8,903,000 |
Feb 09, 2024 | 22.52 | 22.63 | 22.16 | 22.24 | 21.99 | 8,947,700 |
Feb 08, 2024 | 22.81 | 22.92 | 22.47 | 22.54 | 22.29 | 8,030,900 |
Feb 07, 2024 | 23.25 | 23.77 | 22.78 | 22.81 | 22.55 | 9,146,300 |
Feb 06, 2024 | 22.12 | 23.16 | 22.01 | 23.11 | 22.85 | 10,286,300 |
Feb 05, 2024 | 22.46 | 22.52 | 21.80 | 22.16 | 21.91 | 12,111,100 |
Feb 02, 2024 | 23.04 | 23.07 | 22.47 | 22.64 | 22.39 | 11,315,000 |
Feb 01, 2024 | 22.71 | 23.35 | 22.29 | 23.25 | 22.99 | 14,326,600 |
Jan 31, 2024 | 22.84 | 23.32 | 22.47 | 22.57 | 22.32 | 60,298,100 |
Jan 30, 2024 | 22.58 | 23.00 | 22.42 | 22.76 | 22.50 | 11,689,100 |
Jan 29, 2024 | 22.85 | 22.86 | 22.33 | 22.72 | 22.47 | 12,197,400 |
Jan 26, 2024 | 23.17 | 23.43 | 22.78 | 22.85 | 22.59 | 10,150,200 |
Jan 25, 2024 | 22.52 | 23.12 | 22.07 | 23.11 | 22.85 | 14,707,700 |
Jan 24, 2024 | 22.88 | 22.94 | 22.29 | 22.37 | 22.12 | 9,246,400 |
Jan 23, 2024 | 22.74 | 22.99 | 22.24 | 22.58 | 22.33 | 10,346,800 |
Jan 22, 2024 | 22.01 | 22.62 | 21.76 | 22.56 | 22.31 | 10,663,600 |
Jan 19, 2024 | 22.06 | 22.17 | 21.58 | 22.00 | 21.75 | 13,725,300 |
Jan 18, 2024 | 22.09 | 22.20 | 21.72 | 22.15 | 21.90 | 12,751,500 |
Jan 17, 2024 | 22.63 | 22.79 | 22.03 | 22.17 | 21.92 | 13,067,900 |
Jan 16, 2024 | 23.17 | 23.22 | 22.68 | 22.87 | 22.61 | 13,652,600 |
Jan 12, 2024 | 23.97 | 24.20 | 23.18 | 23.27 | 23.01 | 17,439,100 |
Jan 11, 2024 | 24.50 | 24.93 | 23.98 | 24.03 | 23.76 | 15,428,100 |
Jan 10, 2024 | 25.31 | 25.33 | 24.44 | 24.68 | 24.40 | 15,365,200 |
Jan 09, 2024 | 25.50 | 25.63 | 24.83 | 25.36 | 25.08 | 17,941,700 |
Jan 08, 2024 | 24.77 | 25.87 | 24.50 | 25.63 | 25.34 | 24,038,200 |
Jan 05, 2024 | 24.16 | 25.01 | 23.52 | 25.01 | 24.73 | 25,898,900 |
Jan 04, 2024 | 24.19 | 24.30 | 22.58 | 24.26 | 23.99 | 60,606,700 |
Jan 03, 2024 | 26.38 | 26.41 | 25.47 | 25.57 | 25.28 | 21,928,200 |
Jan 02, 2024 | 26.07 | 27.05 | 25.91 | 26.65 | 26.35 | 12,587,800 |
Dec 29, 2023 | 26.44 | 26.63 | 25.75 | 26.11 | 25.82 | 10,853,300 |
Dec 28, 2023 | 26.59 | 27.02 | 26.39 | 26.60 | 26.30 | 7,899,900 |
Dec 27, 2023 | 26.72 | 26.76 | 26.46 | 26.64 | 26.34 | 8,265,500 |
Dec 26, 2023 | 26.28 | 26.73 | 26.20 | 26.61 | 26.31 | 10,181,100 |
Dec 22, 2023 | 26.04 | 26.57 | 25.80 | 26.22 | 25.93 | 9,776,300 |
Dec 21, 2023 | 25.57 | 26.18 | 25.44 | 26.06 | 25.77 | 10,668,500 |
Dec 20, 2023 | 26.01 | 26.23 | 25.39 | 25.40 | 25.12 | 10,335,700 |
Dec 19, 2023 | 25.00 | 26.08 | 24.97 | 26.03 | 25.74 | 12,503,500 |
Dec 18, 2023 | 25.26 | 25.31 | 24.74 | 24.98 | 24.70 | 11,156,200 |
Dec 15, 2023 | 25.41 | 25.67 | 24.93 | 25.20 | 24.92 | 22,315,200 |
Dec 14, 2023 | 25.00 | 25.87 | 24.94 | 25.14 | 24.86 | 23,083,600 |
Dec 13, 2023 | 22.88 | 24.66 | 22.62 | 24.63 | 24.35 | 19,152,300 |
Dec 12, 2023 | 23.00 | 23.67 | 22.60 | 22.93 | 22.67 | 18,757,000 |
Dec 11, 2023 | 23.43 | 23.67 | 22.50 | 23.00 | 22.74 | 18,268,000 |
Dec 08, 2023 | 22.95 | 23.42 | 22.72 | 23.16 | 22.90 | 17,559,000 |
Dec 07, 2023 | 21.50 | 23.26 | 21.32 | 22.91 | 22.65 | 27,065,900 |
Dec 06, 2023 | 20.58 | 21.66 | 20.40 | 21.38 | 21.14 | 14,124,800 |
Dec 05, 2023 | 20.73 | 20.83 | 20.40 | 20.51 | 20.28 | 8,932,200 |
Dec 04, 2023 | 20.72 | 21.08 | 20.52 | 20.79 | 20.56 | 9,655,400 |
Dec 01, 2023 | 19.95 | 20.82 | 19.75 | 20.79 | 20.56 | 12,345,400 |
Nov 30, 2023 | 19.99 | 20.11 | 19.68 | 19.94 | 19.72 | 12,940,800 |
Nov 29, 2023 | 20.03 | 20.47 | 19.92 | 19.98 | 19.76 | 11,255,200 |
Nov 28, 2023 | 20.10 | 20.16 | 19.75 | 19.98 | 19.76 | 12,559,400 |
Nov 27, 2023 | 20.85 | 20.90 | 20.07 | 20.11 | 19.88 | 12,146,200 |
Nov 24, 2023 | 20.78 | 20.98 | 20.58 | 20.85 | 20.62 | 4,317,300 |
Nov 22, 2023 | 21.08 | 21.09 | 20.60 | 20.69 | 20.46 | 7,681,100 |
Nov 21, 2023 | 20.95 | 21.12 | 20.53 | 20.98 | 20.74 | 7,697,300 |
Nov 20, 2023 | 21.14 | 21.26 | 20.61 | 21.03 | 20.79 | 10,668,600 |
Nov 17, 2023 | 20.95 | 21.28 | 20.80 | 21.22 | 20.98 | 11,977,800 |
Nov 16, 2023 | 21.52 | 21.67 | 20.60 | 20.75 | 20.52 | 10,722,700 |
Nov 15, 2023 | 21.19 | 22.07 | 21.18 | 21.55 | 21.31 | 11,566,000 |
Nov 14, 2023 | 20.45 | 21.31 | 20.45 | 21.09 | 20.85 | 10,732,100 |
Nov 13, 2023 | 20.26 | 20.41 | 20.00 | 20.17 | 19.94 | 9,623,200 |
Nov 13, 2023 | 0.48 Dividend | |||||
Nov 10, 2023 | 20.58 | 20.81 | 20.35 | 20.76 | 20.05 | 8,793,700 |
Nov 09, 2023 | 21.09 | 21.14 | 20.36 | 20.45 | 19.75 | 8,286,000 |
Nov 08, 2023 | 21.60 | 21.61 | 20.93 | 21.00 | 20.28 | 8,060,300 |
Nov 07, 2023 | 21.80 | 21.95 | 21.61 | 21.65 | 20.91 | 6,667,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |