Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.81 | 27.81 | 27.12 | 27.29 | 27.29 | 7,482,100 |
Mar 26, 2024 | 28.26 | 28.34 | 27.63 | 27.72 | 27.72 | 8,087,300 |
Mar 25, 2024 | 28.15 | 28.37 | 27.58 | 27.91 | 27.91 | 9,695,600 |
Mar 22, 2024 | 28.38 | 28.55 | 27.76 | 28.08 | 28.08 | 8,843,400 |
Mar 21, 2024 | 27.16 | 28.59 | 26.98 | 28.48 | 28.48 | 12,952,400 |
Mar 20, 2024 | 25.32 | 27.01 | 25.23 | 26.99 | 26.99 | 11,091,800 |
Mar 19, 2024 | 24.40 | 25.43 | 24.10 | 25.40 | 25.40 | 10,936,400 |
Mar 18, 2024 | 23.70 | 24.80 | 23.60 | 24.69 | 24.69 | 13,198,500 |
Mar 15, 2024 | 22.90 | 23.88 | 22.90 | 23.59 | 23.59 | 15,416,900 |
Mar 14, 2024 | 22.92 | 23.01 | 22.27 | 23.00 | 23.00 | 9,549,200 |
Mar 13, 2024 | 22.91 | 23.30 | 22.62 | 22.92 | 22.92 | 10,890,800 |
Mar 12, 2024 | 21.79 | 23.11 | 21.62 | 22.71 | 22.71 | 14,223,100 |
Mar 11, 2024 | 20.77 | 21.95 | 20.47 | 21.64 | 21.64 | 15,944,600 |
Mar 08, 2024 | 21.01 | 21.01 | 19.48 | 20.92 | 20.92 | 30,941,600 |
Mar 07, 2024 | 19.39 | 19.85 | 19.02 | 19.33 | 19.33 | 21,237,500 |
Mar 06, 2024 | 20.24 | 20.34 | 18.99 | 19.06 | 19.06 | 9,418,800 |
Mar 05, 2024 | 19.03 | 20.17 | 18.95 | 20.00 | 20.00 | 9,857,300 |
Mar 04, 2024 | 19.17 | 19.49 | 19.06 | 19.22 | 19.22 | 7,292,800 |
Mar 01, 2024 | 19.00 | 19.41 | 18.78 | 19.06 | 19.06 | 5,182,500 |
Feb 29, 2024 | 19.45 | 19.47 | 18.72 | 18.94 | 18.94 | 5,934,200 |
Feb 28, 2024 | 19.46 | 19.46 | 19.11 | 19.24 | 19.24 | 4,088,100 |
Feb 27, 2024 | 19.55 | 19.78 | 19.31 | 19.70 | 19.70 | 5,248,700 |
Feb 26, 2024 | 20.09 | 20.15 | 19.16 | 19.36 | 19.36 | 5,791,500 |
Feb 23, 2024 | 19.14 | 19.59 | 18.84 | 19.45 | 19.45 | 4,038,100 |
Feb 22, 2024 | 19.36 | 19.54 | 19.07 | 19.09 | 19.09 | 4,213,100 |
Feb 21, 2024 | 18.85 | 19.19 | 18.77 | 19.14 | 19.14 | 5,385,100 |
Feb 20, 2024 | 19.47 | 19.50 | 18.98 | 19.04 | 19.04 | 6,460,000 |
Feb 16, 2024 | 19.80 | 20.20 | 19.53 | 19.76 | 19.76 | 3,890,800 |
Feb 15, 2024 | 20.28 | 20.43 | 19.88 | 20.04 | 20.04 | 3,842,800 |
Feb 14, 2024 | 20.05 | 20.28 | 19.68 | 20.12 | 20.12 | 3,896,500 |
Feb 13, 2024 | 19.75 | 20.01 | 19.36 | 19.77 | 19.77 | 5,475,200 |
Feb 12, 2024 | 20.25 | 21.27 | 20.13 | 20.56 | 20.56 | 7,525,600 |
Feb 09, 2024 | 19.99 | 20.27 | 19.72 | 20.06 | 20.06 | 6,291,200 |
Feb 08, 2024 | 19.95 | 20.46 | 19.84 | 20.04 | 20.04 | 7,184,500 |
Feb 07, 2024 | 19.79 | 19.93 | 19.46 | 19.87 | 19.87 | 3,570,600 |
Feb 06, 2024 | 19.87 | 20.06 | 19.60 | 19.78 | 19.78 | 4,209,400 |
Feb 05, 2024 | 19.46 | 20.07 | 19.28 | 19.97 | 19.97 | 6,270,800 |
Feb 02, 2024 | 19.15 | 19.89 | 19.03 | 19.81 | 19.81 | 5,242,800 |
Feb 01, 2024 | 18.84 | 19.46 | 18.76 | 19.34 | 19.34 | 4,721,400 |
Jan 31, 2024 | 19.25 | 19.30 | 18.61 | 18.69 | 18.69 | 5,289,200 |
Jan 30, 2024 | 19.38 | 19.52 | 19.19 | 19.35 | 19.35 | 3,973,700 |
Jan 29, 2024 | 19.68 | 19.70 | 19.18 | 19.41 | 19.41 | 3,863,700 |
Jan 26, 2024 | 19.57 | 19.91 | 19.31 | 19.74 | 19.74 | 4,009,800 |
Jan 25, 2024 | 19.18 | 19.73 | 19.12 | 19.51 | 19.51 | 5,957,500 |
Jan 24, 2024 | 19.23 | 19.33 | 18.90 | 18.97 | 18.97 | 3,520,400 |
Jan 23, 2024 | 19.17 | 19.35 | 18.80 | 18.97 | 18.97 | 5,416,400 |
Jan 22, 2024 | 18.96 | 19.31 | 18.73 | 18.97 | 18.97 | 4,812,200 |
Jan 19, 2024 | 18.51 | 19.12 | 18.39 | 18.94 | 18.94 | 7,339,300 |
Jan 18, 2024 | 19.63 | 19.73 | 18.34 | 18.53 | 18.53 | 13,336,300 |
Jan 17, 2024 | 19.59 | 19.80 | 19.41 | 19.41 | 19.41 | 6,429,700 |
Jan 16, 2024 | 20.00 | 20.03 | 19.63 | 19.83 | 19.83 | 5,894,700 |
Jan 12, 2024 | 21.14 | 21.15 | 20.23 | 20.24 | 20.24 | 5,277,200 |
Jan 11, 2024 | 21.14 | 21.30 | 20.64 | 20.96 | 20.96 | 4,041,700 |
Jan 10, 2024 | 21.22 | 21.62 | 21.16 | 21.29 | 21.29 | 4,804,800 |
Jan 09, 2024 | 21.60 | 21.91 | 21.30 | 21.31 | 21.31 | 5,140,400 |
Jan 08, 2024 | 20.82 | 21.86 | 20.82 | 21.66 | 21.66 | 6,948,200 |
Jan 05, 2024 | 19.96 | 21.09 | 19.95 | 20.79 | 20.79 | 7,568,200 |
Jan 04, 2024 | 20.34 | 20.41 | 19.97 | 20.12 | 20.12 | 5,918,400 |
Jan 03, 2024 | 20.51 | 20.57 | 19.98 | 20.25 | 20.25 | 8,257,300 |
Jan 02, 2024 | 20.58 | 20.89 | 19.92 | 20.89 | 20.89 | 6,915,700 |
Jan 02, 2024 | 0.15 Dividend | |||||
Dec 29, 2023 | 21.00 | 21.22 | 20.84 | 20.91 | 20.76 | 5,393,400 |
Dec 28, 2023 | 21.19 | 21.23 | 20.95 | 21.10 | 20.95 | 3,495,600 |
Dec 27, 2023 | 21.50 | 21.54 | 21.16 | 21.28 | 21.13 | 4,063,300 |
Dec 26, 2023 | 21.85 | 22.05 | 21.36 | 21.44 | 21.29 | 6,248,400 |
Dec 22, 2023 | 21.03 | 21.47 | 20.99 | 21.17 | 21.02 | 3,845,600 |
Dec 21, 2023 | 21.03 | 21.35 | 20.95 | 21.25 | 21.10 | 4,702,200 |
Dec 20, 2023 | 21.45 | 21.53 | 20.68 | 20.68 | 20.53 | 7,310,400 |
Dec 19, 2023 | 21.10 | 21.77 | 21.00 | 21.60 | 21.45 | 8,202,800 |
Dec 18, 2023 | 21.45 | 21.56 | 20.83 | 20.97 | 20.82 | 7,526,100 |
Dec 15, 2023 | 21.30 | 21.74 | 20.95 | 21.31 | 21.16 | 13,027,800 |
Dec 14, 2023 | 21.56 | 21.73 | 20.94 | 21.30 | 21.15 | 12,213,200 |
Dec 13, 2023 | 21.37 | 21.53 | 20.58 | 21.23 | 21.08 | 13,710,300 |
Dec 12, 2023 | 21.53 | 21.89 | 21.28 | 21.30 | 21.15 | 6,660,900 |
Dec 11, 2023 | 21.77 | 22.08 | 21.65 | 21.93 | 21.77 | 7,907,400 |
Dec 08, 2023 | 21.31 | 21.81 | 21.25 | 21.68 | 21.52 | 6,969,000 |
Dec 07, 2023 | 20.97 | 21.52 | 20.91 | 21.37 | 21.22 | 7,129,400 |
Dec 06, 2023 | 20.83 | 21.34 | 20.78 | 20.94 | 20.79 | 5,814,500 |
Dec 05, 2023 | 20.66 | 20.93 | 20.40 | 20.78 | 20.63 | 6,368,800 |
Dec 04, 2023 | 21.01 | 21.13 | 20.76 | 20.84 | 20.69 | 9,172,700 |
Dec 01, 2023 | 20.01 | 21.06 | 19.90 | 21.02 | 20.87 | 8,811,400 |
Nov 30, 2023 | 20.22 | 20.30 | 19.76 | 20.07 | 19.93 | 11,496,400 |
Nov 29, 2023 | 19.80 | 20.29 | 19.62 | 20.16 | 20.02 | 10,796,600 |
Nov 28, 2023 | 19.26 | 19.65 | 19.03 | 19.55 | 19.41 | 10,167,600 |
Nov 27, 2023 | 18.90 | 19.55 | 18.73 | 19.44 | 19.30 | 10,047,900 |
Nov 24, 2023 | 18.76 | 18.92 | 18.63 | 18.86 | 18.72 | 3,921,600 |
Nov 22, 2023 | 18.70 | 19.03 | 18.55 | 18.80 | 18.67 | 10,210,900 |
Nov 21, 2023 | 18.15 | 18.96 | 17.84 | 18.90 | 18.76 | 19,161,800 |
Nov 20, 2023 | 17.94 | 18.68 | 17.51 | 18.43 | 18.30 | 30,996,500 |
Nov 17, 2023 | 16.39 | 18.14 | 16.06 | 17.85 | 17.72 | 69,028,700 |
Nov 16, 2023 | 13.85 | 13.93 | 13.43 | 13.67 | 13.57 | 14,090,300 |
Nov 15, 2023 | 13.89 | 14.15 | 13.79 | 14.07 | 13.97 | 9,265,500 |
Nov 14, 2023 | 13.63 | 13.94 | 13.63 | 13.77 | 13.67 | 6,962,500 |
Nov 13, 2023 | 13.49 | 13.49 | 13.12 | 13.18 | 13.09 | 5,252,600 |
Nov 10, 2023 | 13.54 | 13.55 | 13.09 | 13.48 | 13.38 | 6,776,700 |
Nov 09, 2023 | 13.57 | 13.78 | 13.44 | 13.48 | 13.38 | 5,809,100 |
Nov 08, 2023 | 13.47 | 13.67 | 13.30 | 13.52 | 13.42 | 6,083,100 |
Nov 07, 2023 | 14.04 | 14.18 | 13.57 | 13.61 | 13.51 | 7,786,800 |
Nov 06, 2023 | 14.00 | 14.09 | 13.75 | 13.83 | 13.73 | 5,896,800 |
Nov 03, 2023 | 13.65 | 14.05 | 13.65 | 14.04 | 13.94 | 6,766,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |