Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.87 | 16.93 | 16.43 | 16.79 | 16.79 | 27,331,100 |
Mar 27, 2024 | 17.69 | 17.87 | 16.94 | 16.94 | 16.94 | 34,074,700 |
Mar 26, 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 18.10 | 17,641,600 |
Mar 25, 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17.99 | 17,161,600 |
Mar 22, 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 18.10 | 19,387,800 |
Mar 21, 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 17.38 | 21,053,200 |
Mar 20, 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 17.98 | 25,396,400 |
Mar 19, 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 19.09 | 16,825,200 |
Mar 19, 2024 | 0.236 Dividend | |||||
Mar 18, 2024 | 19.07 | 19.66 | 19.02 | 19.58 | 19.34 | 15,738,400 |
Mar 15, 2024 | 19.57 | 19.61 | 19.04 | 19.23 | 19.00 | 19,804,800 |
Mar 14, 2024 | 18.51 | 19.83 | 18.46 | 19.36 | 19.13 | 24,123,800 |
Mar 13, 2024 | 18.56 | 18.57 | 18.09 | 18.32 | 18.10 | 16,343,900 |
Mar 12, 2024 | 18.46 | 18.93 | 18.27 | 18.52 | 18.30 | 20,239,800 |
Mar 11, 2024 | 18.25 | 18.56 | 18.02 | 18.45 | 18.23 | 15,142,200 |
Mar 08, 2024 | 17.51 | 18.28 | 17.08 | 18.03 | 17.81 | 28,866,500 |
Mar 07, 2024 | 18.02 | 18.11 | 17.66 | 17.99 | 17.77 | 19,710,100 |
Mar 06, 2024 | 18.19 | 18.72 | 18.17 | 18.39 | 18.17 | 20,245,400 |
Mar 05, 2024 | 18.64 | 19.00 | 18.23 | 18.81 | 18.58 | 26,425,300 |
Mar 04, 2024 | 17.92 | 18.34 | 17.73 | 18.28 | 18.06 | 20,112,300 |
Mar 01, 2024 | 18.60 | 18.98 | 18.10 | 18.20 | 17.98 | 25,066,400 |
Feb 29, 2024 | 18.39 | 19.15 | 18.15 | 18.85 | 18.62 | 26,229,900 |
Feb 28, 2024 | 19.13 | 19.30 | 18.76 | 19.16 | 18.93 | 17,349,800 |
Feb 27, 2024 | 18.98 | 19.13 | 18.65 | 18.72 | 18.49 | 19,237,200 |
Feb 26, 2024 | 19.96 | 20.12 | 19.38 | 19.51 | 19.27 | 16,025,600 |
Feb 23, 2024 | 19.98 | 20.29 | 19.52 | 19.87 | 19.63 | 20,939,100 |
Feb 22, 2024 | 20.26 | 20.48 | 19.81 | 19.97 | 19.73 | 23,465,600 |
Feb 21, 2024 | 20.54 | 20.92 | 20.32 | 20.45 | 20.20 | 18,048,100 |
Feb 20, 2024 | 20.05 | 20.40 | 19.92 | 20.15 | 19.91 | 21,233,300 |
Feb 16, 2024 | 19.21 | 19.49 | 18.79 | 19.33 | 19.10 | 32,561,300 |
Feb 15, 2024 | 19.61 | 19.67 | 18.47 | 18.59 | 18.37 | 30,730,800 |
Feb 14, 2024 | 20.63 | 21.11 | 19.92 | 20.10 | 19.86 | 28,139,500 |
Feb 13, 2024 | 21.18 | 22.08 | 20.82 | 21.63 | 21.37 | 38,179,200 |
Feb 12, 2024 | 20.20 | 20.20 | 19.07 | 19.24 | 19.01 | 26,246,600 |
Feb 09, 2024 | 21.14 | 21.28 | 20.28 | 20.31 | 20.07 | 17,778,200 |
Feb 08, 2024 | 22.33 | 22.55 | 21.29 | 21.34 | 21.08 | 18,762,300 |
Feb 07, 2024 | 22.07 | 22.76 | 22.04 | 22.34 | 22.07 | 14,925,800 |
Feb 06, 2024 | 22.89 | 23.13 | 22.14 | 22.21 | 21.94 | 17,693,200 |
Feb 05, 2024 | 22.61 | 23.42 | 22.39 | 22.79 | 22.52 | 19,766,600 |
Feb 02, 2024 | 22.34 | 22.61 | 21.59 | 21.92 | 21.66 | 25,742,900 |
Feb 01, 2024 | 22.00 | 22.95 | 21.49 | 21.53 | 21.27 | 34,972,800 |
Jan 31, 2024 | 21.08 | 22.50 | 20.53 | 22.46 | 22.19 | 31,259,100 |
Jan 30, 2024 | 20.70 | 21.10 | 20.54 | 20.90 | 20.65 | 17,480,800 |
Jan 29, 2024 | 21.44 | 21.79 | 20.38 | 20.39 | 20.14 | 16,825,700 |
Jan 26, 2024 | 21.18 | 21.69 | 20.87 | 21.50 | 21.24 | 16,753,300 |
Jan 25, 2024 | 21.09 | 22.00 | 20.91 | 21.51 | 21.25 | 22,254,900 |
Jan 24, 2024 | 20.68 | 22.07 | 20.64 | 22.02 | 21.75 | 18,060,900 |
Jan 23, 2024 | 20.72 | 21.78 | 20.59 | 21.48 | 21.22 | 16,595,600 |
Jan 22, 2024 | 22.10 | 22.12 | 21.16 | 21.22 | 20.96 | 18,472,000 |
Jan 19, 2024 | 23.13 | 23.87 | 22.54 | 22.67 | 22.40 | 17,608,200 |
Jan 18, 2024 | 23.31 | 24.23 | 23.12 | 23.32 | 23.04 | 19,702,300 |
Jan 17, 2024 | 24.23 | 24.44 | 23.57 | 23.71 | 23.42 | 18,303,900 |
Jan 16, 2024 | 22.91 | 23.47 | 22.70 | 23.18 | 22.90 | 17,441,500 |
Jan 12, 2024 | 21.45 | 22.58 | 21.08 | 22.34 | 22.07 | 18,104,800 |
Jan 11, 2024 | 21.93 | 22.99 | 21.83 | 22.24 | 21.97 | 22,925,000 |
Jan 10, 2024 | 21.83 | 22.37 | 21.60 | 21.69 | 21.43 | 18,515,200 |
Jan 09, 2024 | 21.89 | 22.26 | 21.47 | 21.72 | 21.46 | 17,687,300 |
Jan 08, 2024 | 22.36 | 22.70 | 21.07 | 21.07 | 20.82 | 20,474,200 |
Jan 05, 2024 | 22.55 | 22.69 | 21.61 | 22.32 | 22.05 | 25,731,700 |
Jan 04, 2024 | 22.05 | 22.18 | 21.61 | 22.11 | 21.84 | 20,770,500 |
Jan 03, 2024 | 21.01 | 22.11 | 20.93 | 21.97 | 21.71 | 30,045,300 |
Jan 02, 2024 | 20.38 | 20.66 | 19.72 | 20.34 | 20.09 | 25,221,900 |
Dec 29, 2023 | 19.20 | 19.97 | 19.05 | 19.95 | 19.71 | 27,348,900 |
Dec 28, 2023 | 19.06 | 19.23 | 18.70 | 19.04 | 18.81 | 20,492,200 |
Dec 27, 2023 | 18.88 | 19.17 | 18.60 | 18.78 | 18.55 | 18,704,000 |
Dec 26, 2023 | 19.53 | 19.68 | 18.84 | 18.97 | 18.74 | 13,252,600 |
Dec 22, 2023 | 19.93 | 20.12 | 19.32 | 19.71 | 19.47 | 20,467,000 |
Dec 21, 2023 | 20.62 | 20.95 | 20.21 | 20.22 | 19.98 | 22,966,800 |
Dec 21, 2023 | 0.111 Dividend | |||||
Dec 20, 2023 | 20.37 | 21.48 | 19.66 | 21.43 | 21.06 | 30,143,000 |
Dec 19, 2023 | 21.06 | 21.20 | 20.13 | 20.21 | 19.86 | 20,724,000 |
Dec 18, 2023 | 21.21 | 21.62 | 20.94 | 21.48 | 21.11 | 12,961,800 |
Dec 15, 2023 | 20.88 | 21.84 | 20.71 | 21.51 | 21.14 | 26,190,900 |
Dec 14, 2023 | 21.60 | 21.74 | 20.50 | 20.93 | 20.57 | 24,952,300 |
Dec 13, 2023 | 25.39 | 25.98 | 22.72 | 22.73 | 22.34 | 20,029,900 |
Dec 12, 2023 | 25.45 | 26.09 | 25.16 | 25.42 | 24.98 | 8,998,600 |
Dec 11, 2023 | 25.55 | 25.86 | 25.16 | 25.36 | 24.92 | 7,602,300 |
Dec 08, 2023 | 26.17 | 26.29 | 25.09 | 25.48 | 25.04 | 12,984,800 |
Dec 07, 2023 | 26.50 | 26.90 | 25.98 | 26.01 | 25.56 | 10,446,000 |
Dec 06, 2023 | 25.90 | 26.71 | 24.93 | 26.63 | 26.17 | 15,579,000 |
Dec 05, 2023 | 25.78 | 26.60 | 25.75 | 26.44 | 25.99 | 12,850,600 |
Dec 04, 2023 | 26.54 | 26.64 | 25.38 | 25.41 | 24.97 | 12,852,400 |
Dec 01, 2023 | 28.98 | 29.46 | 26.13 | 26.21 | 25.76 | 20,623,400 |
Nov 30, 2023 | 28.53 | 29.15 | 28.25 | 28.75 | 28.26 | 11,772,200 |
Nov 29, 2023 | 28.78 | 29.16 | 27.66 | 29.02 | 28.52 | 11,980,100 |
Nov 28, 2023 | 29.24 | 29.89 | 28.91 | 29.50 | 28.99 | 9,102,200 |
Nov 27, 2023 | 29.25 | 29.85 | 28.96 | 29.11 | 28.61 | 8,279,100 |
Nov 24, 2023 | 29.44 | 29.58 | 28.63 | 28.84 | 28.34 | 4,915,200 |
Nov 22, 2023 | 29.35 | 29.73 | 28.73 | 29.40 | 28.90 | 10,058,100 |
Nov 21, 2023 | 29.29 | 29.94 | 29.19 | 29.87 | 29.36 | 9,532,500 |
Nov 20, 2023 | 29.17 | 29.55 | 28.61 | 28.79 | 28.30 | 8,767,900 |
Nov 17, 2023 | 29.71 | 29.89 | 29.10 | 29.25 | 28.75 | 11,979,900 |
Nov 16, 2023 | 29.40 | 30.84 | 29.14 | 30.41 | 29.89 | 17,161,600 |
Nov 15, 2023 | 29.24 | 29.38 | 27.58 | 29.00 | 28.50 | 14,038,200 |
Nov 14, 2023 | 31.79 | 31.79 | 29.18 | 29.18 | 28.68 | 17,835,800 |
Nov 13, 2023 | 35.53 | 35.95 | 34.56 | 34.92 | 34.32 | 8,335,700 |
Nov 10, 2023 | 35.50 | 36.45 | 34.57 | 34.91 | 34.31 | 12,052,100 |
Nov 09, 2023 | 33.84 | 36.27 | 33.81 | 36.10 | 35.48 | 12,042,100 |
Nov 08, 2023 | 33.44 | 34.81 | 33.17 | 34.45 | 33.86 | 9,424,800 |
Nov 07, 2023 | 33.50 | 34.04 | 32.93 | 33.29 | 32.72 | 9,063,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |