Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 20.20 | 20.40 | 20.11 | 20.21 | 20.21 | 4,414,800 |
May 20, 2024 | 20.18 | 20.25 | 20.01 | 20.10 | 20.10 | 3,457,000 |
May 17, 2024 | 20.01 | 20.18 | 19.97 | 20.15 | 20.15 | 3,891,200 |
May 16, 2024 | 20.07 | 20.21 | 19.93 | 19.97 | 19.97 | 3,216,500 |
May 15, 2024 | 19.90 | 20.04 | 19.77 | 19.93 | 19.93 | 5,065,800 |
May 14, 2024 | 19.92 | 20.07 | 19.76 | 19.95 | 19.95 | 4,520,300 |
May 13, 2024 | 20.18 | 20.29 | 20.06 | 20.13 | 20.13 | 2,317,900 |
May 10, 2024 | 20.29 | 20.32 | 19.98 | 20.10 | 20.10 | 3,759,500 |
May 09, 2024 | 20.17 | 20.36 | 20.07 | 20.28 | 20.28 | 2,842,800 |
May 08, 2024 | 20.11 | 20.28 | 20.10 | 20.21 | 20.21 | 4,074,600 |
May 07, 2024 | 20.29 | 20.57 | 20.27 | 20.33 | 20.33 | 4,196,100 |
May 06, 2024 | 20.28 | 20.39 | 20.11 | 20.30 | 20.30 | 3,794,100 |
May 03, 2024 | 20.32 | 20.41 | 20.02 | 20.23 | 20.23 | 4,192,200 |
May 02, 2024 | 20.06 | 20.39 | 19.99 | 20.21 | 20.21 | 4,971,900 |
Apr 30, 2024 | 20.19 | 20.19 | 19.85 | 19.93 | 19.93 | 6,651,500 |
Apr 30, 2024 | 0.814606 Dividend | |||||
Apr 29, 2024 | 21.20 | 21.51 | 21.08 | 21.46 | 20.65 | 7,311,000 |
Apr 26, 2024 | 21.04 | 21.22 | 20.95 | 21.07 | 20.27 | 6,149,500 |
Apr 25, 2024 | 20.96 | 21.04 | 20.76 | 20.93 | 20.14 | 5,201,400 |
Apr 24, 2024 | 21.14 | 21.31 | 20.93 | 21.13 | 20.33 | 3,721,200 |
Apr 23, 2024 | 20.92 | 21.12 | 20.73 | 20.99 | 20.19 | 4,171,900 |
Apr 22, 2024 | 21.10 | 21.42 | 20.65 | 21.15 | 20.35 | 8,174,200 |
Apr 19, 2024 | 20.57 | 21.19 | 20.46 | 21.19 | 20.39 | 7,241,600 |
Apr 18, 2024 | 20.80 | 20.85 | 20.50 | 20.62 | 19.84 | 3,419,200 |
Apr 17, 2024 | 20.86 | 21.02 | 20.59 | 20.65 | 19.87 | 4,750,800 |
Apr 16, 2024 | 20.66 | 20.67 | 20.36 | 20.43 | 19.65 | 6,400,500 |
Apr 15, 2024 | 20.76 | 21.32 | 20.64 | 20.88 | 20.09 | 10,738,800 |
Apr 12, 2024 | 21.04 | 21.17 | 20.56 | 20.63 | 19.85 | 12,468,300 |
Apr 11, 2024 | 20.97 | 20.97 | 20.68 | 20.83 | 20.04 | 2,776,400 |
Apr 10, 2024 | 21.13 | 21.13 | 20.76 | 20.84 | 20.05 | 5,580,400 |
Apr 09, 2024 | 21.42 | 21.56 | 21.06 | 21.18 | 20.38 | 5,871,000 |
Apr 08, 2024 | 20.80 | 21.28 | 20.66 | 21.22 | 20.41 | 5,083,600 |
Apr 05, 2024 | 20.67 | 20.69 | 20.33 | 20.42 | 19.64 | 3,351,500 |
Apr 04, 2024 | 20.84 | 20.94 | 20.62 | 20.69 | 19.90 | 4,833,400 |
Apr 03, 2024 | 20.80 | 20.86 | 20.52 | 20.84 | 20.05 | 3,612,000 |
Apr 02, 2024 | 20.85 | 21.10 | 20.79 | 20.93 | 20.14 | 4,340,600 |
Apr 01, 2024 | 20.81 | 21.20 | 20.68 | 20.76 | 19.97 | 3,996,200 |
Mar 28, 2024 | 20.50 | 20.65 | 20.33 | 20.59 | 19.81 | 4,138,200 |
Mar 27, 2024 | 20.11 | 20.46 | 20.02 | 20.41 | 19.64 | 4,774,200 |
Mar 26, 2024 | 20.18 | 20.25 | 19.99 | 20.12 | 19.36 | 3,468,100 |
Mar 25, 2024 | 20.32 | 20.46 | 20.27 | 20.29 | 19.52 | 2,805,400 |
Mar 22, 2024 | 20.48 | 20.55 | 20.26 | 20.30 | 19.53 | 2,425,700 |
Mar 21, 2024 | 20.68 | 20.87 | 20.51 | 20.58 | 19.80 | 3,442,800 |
Mar 20, 2024 | 20.40 | 20.59 | 20.25 | 20.59 | 19.81 | 3,224,800 |
Mar 19, 2024 | 20.41 | 20.50 | 20.27 | 20.34 | 19.57 | 5,235,000 |
Mar 18, 2024 | 19.74 | 20.19 | 19.72 | 20.15 | 19.39 | 7,115,300 |
Mar 15, 2024 | 20.03 | 20.07 | 19.50 | 19.50 | 18.76 | 11,773,400 |
Mar 14, 2024 | 20.15 | 20.15 | 19.85 | 20.11 | 19.35 | 4,770,000 |
Mar 13, 2024 | 20.15 | 20.25 | 20.01 | 20.15 | 19.39 | 5,116,300 |
Mar 12, 2024 | 20.34 | 20.55 | 20.12 | 20.17 | 19.40 | 4,855,000 |
Mar 11, 2024 | 20.30 | 20.39 | 19.95 | 20.19 | 19.42 | 5,012,500 |
Mar 08, 2024 | 20.65 | 20.80 | 20.52 | 20.55 | 19.77 | 2,319,200 |
Mar 07, 2024 | 20.66 | 20.82 | 20.56 | 20.71 | 19.92 | 3,493,600 |
Mar 06, 2024 | 20.91 | 20.91 | 20.45 | 20.56 | 19.78 | 7,001,500 |
Mar 05, 2024 | 20.59 | 20.79 | 20.49 | 20.79 | 20.00 | 3,047,400 |
Mar 04, 2024 | 20.84 | 21.10 | 20.62 | 20.67 | 19.89 | 5,815,200 |
Mar 01, 2024 | 21.24 | 21.24 | 20.69 | 20.84 | 20.05 | 14,336,200 |
Feb 29, 2024 | 21.33 | 21.38 | 21.08 | 21.20 | 20.40 | 10,748,300 |
Feb 28, 2024 | 21.51 | 21.62 | 21.24 | 21.33 | 20.52 | 4,198,400 |
Feb 27, 2024 | 21.65 | 21.72 | 21.47 | 21.64 | 20.82 | 5,205,100 |
Feb 26, 2024 | 21.65 | 21.65 | 21.21 | 21.33 | 20.52 | 7,286,200 |
Feb 23, 2024 | 22.13 | 22.28 | 21.69 | 21.77 | 20.94 | 5,650,200 |
Feb 22, 2024 | 21.71 | 21.98 | 21.71 | 21.78 | 20.95 | 4,481,200 |
Feb 21, 2024 | 21.77 | 21.77 | 21.38 | 21.54 | 20.72 | 7,132,000 |
Feb 20, 2024 | 21.90 | 21.93 | 21.44 | 21.67 | 20.85 | 7,281,800 |
Feb 19, 2024 | 22.17 | 22.23 | 21.97 | 22.15 | 21.31 | 2,701,000 |
Feb 16, 2024 | 22.14 | 22.49 | 22.03 | 22.25 | 21.41 | 6,285,600 |
Feb 15, 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 21.02 | 4,621,700 |
Feb 14, 2024 | 21.97 | 22.03 | 21.79 | 21.91 | 21.08 | 1,877,600 |
Feb 09, 2024 | 22.18 | 22.36 | 21.86 | 21.93 | 21.10 | 2,222,600 |
Feb 08, 2024 | 22.51 | 22.61 | 22.09 | 22.16 | 21.32 | 3,151,700 |
Feb 07, 2024 | 22.34 | 22.57 | 22.28 | 22.41 | 21.56 | 3,405,300 |
Feb 06, 2024 | 21.96 | 22.38 | 21.94 | 22.34 | 21.49 | 3,854,700 |
Feb 05, 2024 | 21.98 | 22.02 | 21.76 | 21.88 | 21.05 | 3,271,600 |
Feb 02, 2024 | 22.34 | 22.37 | 21.96 | 21.98 | 21.15 | 5,256,800 |
Feb 01, 2024 | 22.79 | 22.83 | 22.20 | 22.34 | 21.49 | 8,838,500 |
Jan 31, 2024 | 22.80 | 22.99 | 22.70 | 22.79 | 21.92 | 2,310,300 |
Jan 30, 2024 | 23.01 | 23.10 | 22.71 | 22.91 | 22.04 | 2,639,300 |
Jan 29, 2024 | 23.22 | 23.35 | 22.88 | 23.02 | 22.15 | 2,056,500 |
Jan 26, 2024 | 22.95 | 23.28 | 22.69 | 23.22 | 22.34 | 3,009,300 |
Jan 25, 2024 | 23.49 | 23.54 | 22.72 | 23.05 | 22.18 | 4,838,700 |
Jan 24, 2024 | 23.40 | 23.62 | 23.27 | 23.38 | 22.49 | 3,362,900 |
Jan 23, 2024 | 22.81 | 23.19 | 22.80 | 23.14 | 22.26 | 4,066,000 |
Jan 22, 2024 | 22.64 | 22.69 | 22.40 | 22.58 | 21.72 | 2,736,700 |
Jan 19, 2024 | 23.23 | 23.23 | 22.72 | 22.78 | 21.92 | 2,706,400 |
Jan 18, 2024 | 23.30 | 23.44 | 23.08 | 23.09 | 22.21 | 2,397,700 |
Jan 17, 2024 | 23.45 | 23.58 | 22.97 | 23.12 | 22.24 | 4,700,200 |
Jan 16, 2024 | 23.86 | 23.93 | 23.41 | 23.59 | 22.69 | 2,171,000 |
Jan 15, 2024 | 23.80 | 23.86 | 23.50 | 23.86 | 22.95 | 1,468,400 |
Jan 12, 2024 | 24.05 | 24.17 | 23.86 | 23.96 | 23.05 | 1,920,200 |
Jan 11, 2024 | 24.06 | 24.23 | 23.90 | 24.08 | 23.17 | 2,102,000 |
Jan 10, 2024 | 24.34 | 24.34 | 23.85 | 24.05 | 23.14 | 2,292,200 |
Jan 09, 2024 | 24.54 | 24.62 | 24.31 | 24.43 | 23.50 | 2,504,000 |
Jan 08, 2024 | 24.76 | 24.78 | 24.54 | 24.76 | 23.82 | 1,993,300 |
Jan 05, 2024 | 25.04 | 25.04 | 24.66 | 24.88 | 23.94 | 2,183,700 |
Jan 04, 2024 | 25.45 | 25.45 | 25.09 | 25.20 | 24.24 | 1,505,900 |
Jan 03, 2024 | 25.40 | 25.57 | 25.17 | 25.44 | 24.47 | 2,057,100 |
Jan 02, 2024 | 25.71 | 25.84 | 25.31 | 25.41 | 24.45 | 3,148,900 |
Dec 28, 2023 | 25.59 | 25.66 | 25.44 | 25.66 | 24.69 | 1,056,800 |
Dec 27, 2023 | 25.50 | 25.65 | 25.42 | 25.62 | 24.65 | 1,811,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |