Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.47 | 19.66 | 19.42 | 19.61 | 19.61 | 7,608,100 |
Mar 27, 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 19.36 | 5,556,400 |
Mar 26, 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 18.81 | 5,174,400 |
Mar 25, 2024 | 19.18 | 19.30 | 18.81 | 18.84 | 18.84 | 5,259,700 |
Mar 22, 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 19.09 | 7,267,500 |
Mar 21, 2024 | 19.50 | 19.76 | 19.45 | 19.73 | 19.73 | 4,614,500 |
Mar 20, 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 19.44 | 3,660,200 |
Mar 19, 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 19.10 | 3,519,300 |
Mar 18, 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 19.11 | 5,126,500 |
Mar 15, 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 18.88 | 9,447,400 |
Mar 14, 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 18.80 | 4,568,900 |
Mar 13, 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 19.37 | 4,752,500 |
Mar 12, 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 19.35 | 3,420,800 |
Mar 11, 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 19.41 | 3,312,700 |
Mar 08, 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 19.49 | 2,851,100 |
Mar 07, 2024 | 19.37 | 19.42 | 19.17 | 19.36 | 19.36 | 3,136,000 |
Mar 06, 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 19.30 | 2,978,000 |
Mar 06, 2024 | 0.24 Dividend | |||||
Mar 05, 2024 | 19.51 | 19.90 | 19.51 | 19.68 | 19.44 | 4,282,800 |
Mar 04, 2024 | 19.69 | 19.72 | 19.44 | 19.62 | 19.38 | 5,418,700 |
Mar 01, 2024 | 19.70 | 19.77 | 19.42 | 19.73 | 19.49 | 8,534,800 |
Feb 29, 2024 | 19.86 | 19.86 | 19.51 | 19.76 | 19.52 | 8,713,700 |
Feb 28, 2024 | 19.42 | 19.76 | 19.42 | 19.63 | 19.39 | 4,280,400 |
Feb 27, 2024 | 19.43 | 19.77 | 19.36 | 19.56 | 19.32 | 4,057,100 |
Feb 26, 2024 | 19.49 | 19.55 | 19.18 | 19.28 | 19.04 | 5,004,700 |
Feb 23, 2024 | 19.79 | 19.83 | 19.53 | 19.54 | 19.30 | 2,564,700 |
Feb 22, 2024 | 19.80 | 19.92 | 19.71 | 19.81 | 19.57 | 4,230,100 |
Feb 21, 2024 | 19.70 | 19.87 | 19.56 | 19.78 | 19.54 | 3,435,100 |
Feb 20, 2024 | 19.48 | 19.76 | 19.48 | 19.64 | 19.40 | 9,963,500 |
Feb 16, 2024 | 19.43 | 19.72 | 19.29 | 19.63 | 19.39 | 8,795,000 |
Feb 15, 2024 | 19.76 | 19.84 | 19.66 | 19.77 | 19.53 | 4,167,700 |
Feb 14, 2024 | 19.56 | 19.64 | 19.33 | 19.47 | 19.23 | 5,318,000 |
Feb 13, 2024 | 19.34 | 19.54 | 19.06 | 19.50 | 19.26 | 6,788,000 |
Feb 12, 2024 | 20.19 | 20.25 | 19.67 | 19.81 | 19.57 | 5,283,400 |
Feb 09, 2024 | 19.99 | 20.11 | 19.65 | 20.08 | 19.84 | 6,460,900 |
Feb 08, 2024 | 20.13 | 20.36 | 19.69 | 20.02 | 19.78 | 7,305,800 |
Feb 07, 2024 | 20.36 | 20.43 | 20.13 | 20.17 | 19.92 | 5,854,600 |
Feb 06, 2024 | 19.72 | 20.46 | 19.68 | 20.25 | 20.00 | 5,125,800 |
Feb 05, 2024 | 19.83 | 19.97 | 19.69 | 19.74 | 19.50 | 4,728,600 |
Feb 02, 2024 | 20.25 | 20.34 | 19.94 | 20.18 | 19.93 | 5,260,700 |
Feb 01, 2024 | 20.25 | 20.57 | 20.09 | 20.52 | 20.27 | 5,044,400 |
Jan 31, 2024 | 20.56 | 20.68 | 20.08 | 20.20 | 19.95 | 10,557,300 |
Jan 30, 2024 | 20.35 | 20.72 | 20.28 | 20.47 | 20.22 | 5,470,100 |
Jan 29, 2024 | 20.53 | 20.61 | 20.28 | 20.53 | 20.28 | 5,930,500 |
Jan 26, 2024 | 20.96 | 20.96 | 20.52 | 20.54 | 20.29 | 5,072,900 |
Jan 25, 2024 | 20.50 | 20.90 | 20.49 | 20.87 | 20.62 | 9,538,800 |
Jan 24, 2024 | 20.62 | 20.66 | 20.16 | 20.21 | 19.96 | 5,744,300 |
Jan 23, 2024 | 20.48 | 20.49 | 20.13 | 20.34 | 20.09 | 4,480,500 |
Jan 22, 2024 | 20.22 | 20.53 | 20.18 | 20.32 | 20.07 | 4,891,000 |
Jan 19, 2024 | 19.84 | 20.23 | 19.64 | 20.16 | 19.91 | 5,862,700 |
Jan 18, 2024 | 19.95 | 20.06 | 19.52 | 19.79 | 19.55 | 5,209,800 |
Jan 17, 2024 | 19.95 | 20.43 | 19.81 | 19.98 | 19.74 | 6,876,200 |
Jan 16, 2024 | 20.43 | 20.52 | 20.14 | 20.25 | 20.00 | 7,577,900 |
Jan 12, 2024 | 20.79 | 20.89 | 20.45 | 20.62 | 20.37 | 5,472,100 |
Jan 11, 2024 | 20.83 | 20.89 | 20.40 | 20.53 | 20.28 | 8,516,200 |
Jan 10, 2024 | 20.77 | 21.03 | 20.70 | 20.96 | 20.70 | 6,611,000 |
Jan 09, 2024 | 20.60 | 20.76 | 20.53 | 20.74 | 20.49 | 4,683,900 |
Jan 08, 2024 | 20.79 | 20.92 | 20.65 | 20.88 | 20.63 | 5,881,100 |
Jan 05, 2024 | 20.70 | 21.01 | 20.53 | 20.85 | 20.60 | 4,999,700 |
Jan 04, 2024 | 20.69 | 20.98 | 20.65 | 20.82 | 20.57 | 6,084,700 |
Jan 03, 2024 | 21.05 | 21.08 | 20.67 | 20.72 | 20.47 | 6,741,600 |
Jan 02, 2024 | 21.24 | 21.57 | 21.10 | 21.28 | 21.02 | 12,644,300 |
Dec 29, 2023 | 21.77 | 21.79 | 21.27 | 21.31 | 21.05 | 21,796,800 |
Dec 28, 2023 | 21.68 | 21.82 | 21.56 | 21.80 | 21.53 | 6,952,100 |
Dec 27, 2023 | 21.90 | 21.91 | 21.62 | 21.77 | 21.50 | 5,747,500 |
Dec 26, 2023 | 21.82 | 21.89 | 21.70 | 21.86 | 21.59 | 3,833,000 |
Dec 22, 2023 | 21.89 | 22.11 | 21.71 | 21.76 | 21.49 | 4,310,500 |
Dec 21, 2023 | 21.94 | 22.03 | 21.63 | 21.84 | 21.57 | 6,398,600 |
Dec 20, 2023 | 22.14 | 22.29 | 21.72 | 21.74 | 21.47 | 5,245,200 |
Dec 19, 2023 | 22.05 | 22.28 | 21.93 | 22.10 | 21.83 | 4,963,500 |
Dec 18, 2023 | 22.43 | 22.50 | 21.89 | 21.90 | 21.63 | 5,891,700 |
Dec 15, 2023 | 22.40 | 22.61 | 22.12 | 22.33 | 22.06 | 10,579,100 |
Dec 14, 2023 | 22.04 | 22.84 | 22.00 | 22.59 | 22.31 | 11,676,300 |
Dec 13, 2023 | 20.34 | 21.58 | 20.27 | 21.47 | 21.21 | 8,315,600 |
Dec 12, 2023 | 20.35 | 20.40 | 20.18 | 20.27 | 20.02 | 7,022,100 |
Dec 11, 2023 | 20.21 | 20.43 | 20.12 | 20.35 | 20.10 | 4,741,300 |
Dec 08, 2023 | 20.05 | 20.24 | 19.88 | 20.24 | 19.99 | 5,814,600 |
Dec 07, 2023 | 20.26 | 20.31 | 19.99 | 20.13 | 19.88 | 6,370,800 |
Dec 06, 2023 | 20.28 | 20.58 | 20.07 | 20.18 | 19.93 | 8,054,100 |
Dec 06, 2023 | 0.33 Dividend | |||||
Dec 05, 2023 | 20.46 | 20.68 | 20.27 | 20.54 | 19.96 | 9,417,500 |
Dec 04, 2023 | 19.91 | 20.58 | 19.86 | 20.55 | 19.97 | 4,968,500 |
Dec 01, 2023 | 19.35 | 20.08 | 19.25 | 20.05 | 19.49 | 6,544,500 |
Nov 30, 2023 | 19.00 | 19.36 | 19.00 | 19.32 | 18.78 | 5,868,500 |
Nov 29, 2023 | 19.17 | 19.33 | 19.01 | 19.02 | 18.49 | 4,953,200 |
Nov 28, 2023 | 18.81 | 18.99 | 18.68 | 18.97 | 18.44 | 4,000,500 |
Nov 27, 2023 | 18.69 | 19.02 | 18.61 | 18.89 | 18.36 | 3,314,200 |
Nov 24, 2023 | 18.76 | 18.83 | 18.62 | 18.71 | 18.18 | 1,114,500 |
Nov 22, 2023 | 18.77 | 18.85 | 18.67 | 18.75 | 18.22 | 2,544,700 |
Nov 21, 2023 | 18.68 | 18.77 | 18.53 | 18.61 | 18.09 | 2,903,100 |
Nov 20, 2023 | 18.83 | 18.86 | 18.57 | 18.82 | 18.29 | 3,205,100 |
Nov 17, 2023 | 18.99 | 19.00 | 18.64 | 18.80 | 18.27 | 5,562,600 |
Nov 16, 2023 | 18.93 | 19.04 | 18.55 | 18.78 | 18.25 | 6,952,500 |
Nov 15, 2023 | 18.91 | 19.05 | 18.58 | 18.95 | 18.42 | 6,343,400 |
Nov 14, 2023 | 18.35 | 19.15 | 18.20 | 18.90 | 18.37 | 5,144,300 |
Nov 13, 2023 | 17.80 | 17.81 | 17.52 | 17.58 | 17.09 | 3,778,200 |
Nov 10, 2023 | 17.89 | 17.96 | 17.68 | 17.90 | 17.40 | 3,356,800 |
Nov 09, 2023 | 18.32 | 18.32 | 17.63 | 17.70 | 17.20 | 4,316,700 |
Nov 08, 2023 | 18.22 | 18.31 | 18.16 | 18.23 | 17.72 | 2,273,700 |
Nov 07, 2023 | 18.55 | 18.56 | 18.17 | 18.21 | 17.70 | 2,629,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |