Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 21.19 | 21.20 | 21.16 | 21.20 | 21.20 | 15,018,600 |
May 03, 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 21.17 | 18,047,000 |
May 02, 2024 | 21.09 | 21.13 | 21.07 | 21.12 | 21.12 | 15,217,000 |
May 01, 2024 | 21.07 | 21.09 | 21.03 | 21.08 | 21.08 | 17,059,000 |
Apr 30, 2024 | 21.07 | 21.09 | 21.03 | 21.05 | 21.05 | 9,387,100 |
Apr 29, 2024 | 21.09 | 21.10 | 21.06 | 21.07 | 21.07 | 11,725,500 |
Apr 26, 2024 | 21.07 | 21.08 | 21.04 | 21.08 | 21.08 | 14,748,900 |
Apr 25, 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 21.03 | 11,167,800 |
Apr 24, 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 21.07 | 9,183,700 |
Apr 23, 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 21.06 | 10,106,900 |
Apr 22, 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 21.00 | 9,037,600 |
Apr 22, 2024 | 0.147 Dividend | |||||
Apr 19, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 20.95 | 8,860,500 |
Apr 18, 2024 | 21.11 | 21.11 | 21.07 | 21.11 | 20.96 | 16,944,900 |
Apr 17, 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 20.93 | 14,233,700 |
Apr 16, 2024 | 21.12 | 21.13 | 21.07 | 21.07 | 20.92 | 15,689,500 |
Apr 15, 2024 | 21.13 | 21.14 | 21.08 | 21.08 | 20.93 | 15,333,300 |
Apr 12, 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 20.93 | 7,177,500 |
Apr 11, 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 20.96 | 7,678,100 |
Apr 10, 2024 | 21.14 | 21.15 | 21.11 | 21.11 | 20.96 | 16,301,900 |
Apr 09, 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 21.01 | 10,505,700 |
Apr 08, 2024 | 21.12 | 21.16 | 21.10 | 21.13 | 20.98 | 18,087,900 |
Apr 05, 2024 | 21.10 | 21.16 | 21.09 | 21.10 | 20.95 | 8,650,200 |
Apr 04, 2024 | 21.16 | 21.17 | 21.06 | 21.06 | 20.91 | 17,602,700 |
Apr 03, 2024 | 21.15 | 21.15 | 21.12 | 21.12 | 20.97 | 9,686,800 |
Apr 02, 2024 | 21.12 | 21.16 | 21.11 | 21.13 | 20.98 | 12,957,000 |
Apr 01, 2024 | 21.12 | 21.15 | 21.10 | 21.14 | 20.99 | 11,063,600 |
Mar 28, 2024 | 21.12 | 21.16 | 21.11 | 21.15 | 21.00 | 14,624,600 |
Mar 27, 2024 | 21.08 | 21.12 | 21.07 | 21.11 | 20.96 | 7,619,500 |
Mar 26, 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 20.92 | 9,122,500 |
Mar 25, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 20.92 | 12,787,600 |
Mar 22, 2024 | 21.15 | 21.15 | 21.04 | 21.05 | 20.90 | 22,421,800 |
Mar 21, 2024 | 21.14 | 21.16 | 21.11 | 21.13 | 20.98 | 9,007,400 |
Mar 20, 2024 | 21.13 | 21.14 | 21.10 | 21.13 | 20.98 | 12,331,000 |
Mar 19, 2024 | 21.10 | 21.11 | 21.08 | 21.10 | 20.95 | 6,935,900 |
Mar 18, 2024 | 21.12 | 21.13 | 21.08 | 21.08 | 20.93 | 8,989,200 |
Mar 18, 2024 | 0.146 Dividend | |||||
Mar 15, 2024 | 21.22 | 21.22 | 21.19 | 21.22 | 20.93 | 9,769,400 |
Mar 14, 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 20.92 | 3,781,200 |
Mar 13, 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 20.93 | 3,356,000 |
Mar 12, 2024 | 21.22 | 21.24 | 21.21 | 21.23 | 20.94 | 6,683,800 |
Mar 11, 2024 | 21.21 | 21.22 | 21.18 | 21.20 | 20.91 | 3,967,800 |
Mar 08, 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 20.90 | 6,058,100 |
Mar 07, 2024 | 21.19 | 21.20 | 21.17 | 21.19 | 20.90 | 3,972,100 |
Mar 06, 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 20.89 | 11,857,900 |
Mar 05, 2024 | 21.16 | 21.16 | 21.13 | 21.14 | 20.85 | 3,621,300 |
Mar 04, 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 20.87 | 8,093,100 |
Mar 01, 2024 | 21.13 | 21.15 | 21.11 | 21.14 | 20.85 | 9,342,900 |
Feb 29, 2024 | 21.13 | 21.13 | 21.11 | 21.12 | 20.83 | 6,663,600 |
Feb 28, 2024 | 21.13 | 21.13 | 21.10 | 21.11 | 20.82 | 4,075,400 |
Feb 27, 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 20.83 | 7,454,800 |
Feb 26, 2024 | 21.09 | 21.13 | 21.09 | 21.11 | 20.82 | 8,167,100 |
Feb 23, 2024 | 21.12 | 21.12 | 21.08 | 21.10 | 20.81 | 4,931,000 |
Feb 22, 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 20.79 | 9,152,600 |
Feb 21, 2024 | 21.05 | 21.07 | 21.03 | 21.04 | 20.75 | 8,595,800 |
Feb 20, 2024 | 21.03 | 21.04 | 20.99 | 21.02 | 20.73 | 7,174,400 |
Feb 20, 2024 | 0.138 Dividend | |||||
Feb 16, 2024 | 21.12 | 21.16 | 21.12 | 21.14 | 20.71 | 9,956,500 |
Feb 15, 2024 | 21.11 | 21.13 | 21.10 | 21.12 | 20.69 | 5,853,300 |
Feb 14, 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 20.67 | 7,611,000 |
Feb 13, 2024 | 21.06 | 21.08 | 21.05 | 21.07 | 20.64 | 7,543,400 |
Feb 12, 2024 | 21.08 | 21.10 | 21.07 | 21.08 | 20.65 | 4,374,700 |
Feb 09, 2024 | 21.08 | 21.11 | 21.08 | 21.09 | 20.66 | 6,266,200 |
Feb 08, 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 20.66 | 4,293,800 |
Feb 07, 2024 | 21.09 | 21.09 | 21.05 | 21.06 | 20.63 | 7,682,000 |
Feb 06, 2024 | 21.04 | 21.06 | 21.03 | 21.06 | 20.63 | 3,484,500 |
Feb 05, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.58 | 6,533,600 |
Feb 02, 2024 | 21.01 | 21.04 | 21.01 | 21.02 | 20.59 | 6,910,200 |
Feb 01, 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 20.60 | 13,081,500 |
Jan 31, 2024 | 21.05 | 21.05 | 21.00 | 21.01 | 20.58 | 10,426,300 |
Jan 30, 2024 | 21.06 | 21.07 | 21.04 | 21.05 | 20.62 | 5,549,300 |
Jan 29, 2024 | 21.05 | 21.07 | 21.03 | 21.06 | 20.63 | 8,598,200 |
Jan 26, 2024 | 21.06 | 21.06 | 21.03 | 21.03 | 20.60 | 5,385,700 |
Jan 25, 2024 | 21.05 | 21.06 | 21.02 | 21.05 | 20.62 | 10,237,100 |
Jan 24, 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.58 | 9,389,800 |
Jan 23, 2024 | 21.08 | 21.08 | 21.04 | 21.05 | 20.62 | 8,125,600 |
Jan 22, 2024 | 21.08 | 21.08 | 21.05 | 21.06 | 20.63 | 7,828,600 |
Jan 22, 2024 | 0.137 Dividend | |||||
Jan 19, 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 20.61 | 8,654,200 |
Jan 18, 2024 | 21.16 | 21.18 | 21.15 | 21.16 | 20.60 | 4,396,700 |
Jan 17, 2024 | 21.17 | 21.18 | 21.15 | 21.17 | 20.61 | 5,837,100 |
Jan 16, 2024 | 21.21 | 21.21 | 21.17 | 21.19 | 20.63 | 8,928,700 |
Jan 12, 2024 | 21.21 | 21.22 | 21.18 | 21.19 | 20.63 | 5,960,600 |
Jan 11, 2024 | 21.19 | 21.20 | 21.16 | 21.19 | 20.63 | 4,399,700 |
Jan 10, 2024 | 21.17 | 21.19 | 21.16 | 21.17 | 20.61 | 5,775,200 |
Jan 09, 2024 | 21.19 | 21.19 | 21.16 | 21.17 | 20.61 | 8,237,200 |
Jan 08, 2024 | 21.15 | 21.19 | 21.14 | 21.19 | 20.63 | 8,298,700 |
Jan 05, 2024 | 21.15 | 21.17 | 21.12 | 21.14 | 20.58 | 11,288,500 |
Jan 04, 2024 | 21.15 | 21.19 | 21.13 | 21.13 | 20.57 | 7,372,200 |
Jan 03, 2024 | 21.18 | 21.18 | 21.14 | 21.16 | 20.60 | 6,311,900 |
Jan 02, 2024 | 21.18 | 21.20 | 21.15 | 21.17 | 20.61 | 17,443,600 |
Dec 29, 2023 | 21.19 | 21.22 | 21.17 | 21.18 | 20.62 | 4,229,400 |
Dec 28, 2023 | 21.22 | 21.23 | 21.18 | 21.18 | 20.62 | 6,874,700 |
Dec 27, 2023 | 21.19 | 21.23 | 21.18 | 21.22 | 20.66 | 13,699,600 |
Dec 26, 2023 | 21.15 | 21.18 | 21.15 | 21.16 | 20.60 | 4,069,800 |
Dec 22, 2023 | 21.17 | 21.18 | 21.14 | 21.16 | 20.60 | 11,138,900 |
Dec 21, 2023 | 21.13 | 21.15 | 21.11 | 21.14 | 20.58 | 14,993,500 |
Dec 20, 2023 | 21.11 | 21.13 | 21.09 | 21.09 | 20.53 | 20,216,000 |
Dec 19, 2023 | 21.07 | 21.13 | 21.04 | 21.10 | 20.54 | 21,523,400 |
Dec 18, 2023 | 21.01 | 21.06 | 21.01 | 21.05 | 20.49 | 11,017,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |