Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.32 | 20.51 | 20.19 | 20.50 | 20.50 | 516,336 |
Apr 17, 2024 | 20.00 | 20.20 | 19.89 | 20.09 | 20.09 | 1,952,000 |
Apr 16, 2024 | 19.88 | 19.97 | 19.64 | 19.92 | 19.92 | 2,913,600 |
Apr 15, 2024 | 20.19 | 20.29 | 19.88 | 20.02 | 20.02 | 1,002,300 |
Apr 12, 2024 | 20.13 | 20.38 | 20.03 | 20.20 | 20.20 | 1,524,100 |
Apr 11, 2024 | 19.97 | 20.23 | 19.83 | 20.18 | 20.18 | 1,694,800 |
Apr 10, 2024 | 20.19 | 20.22 | 19.80 | 19.92 | 19.92 | 1,971,100 |
Apr 09, 2024 | 20.73 | 20.85 | 20.57 | 20.79 | 20.79 | 1,209,500 |
Apr 08, 2024 | 20.47 | 20.71 | 20.37 | 20.70 | 20.70 | 1,294,200 |
Apr 05, 2024 | 20.38 | 20.47 | 20.22 | 20.34 | 20.34 | 904,500 |
Apr 04, 2024 | 20.82 | 20.88 | 20.42 | 20.45 | 20.45 | 1,110,500 |
Apr 04, 2024 | 0.25 Dividend | |||||
Apr 03, 2024 | 20.82 | 20.99 | 20.76 | 20.82 | 20.57 | 1,454,700 |
Apr 02, 2024 | 20.97 | 21.37 | 20.78 | 20.95 | 20.70 | 1,438,000 |
Apr 01, 2024 | 21.71 | 21.76 | 21.17 | 21.19 | 20.94 | 1,076,200 |
Mar 28, 2024 | 21.52 | 21.84 | 21.52 | 21.68 | 21.42 | 1,621,300 |
Mar 27, 2024 | 21.11 | 21.57 | 21.10 | 21.44 | 21.18 | 1,758,600 |
Mar 26, 2024 | 20.92 | 21.06 | 20.82 | 20.91 | 20.66 | 1,476,700 |
Mar 25, 2024 | 21.01 | 21.12 | 20.79 | 20.82 | 20.57 | 1,386,000 |
Mar 22, 2024 | 21.33 | 21.33 | 20.91 | 20.94 | 20.69 | 1,825,400 |
Mar 21, 2024 | 21.05 | 21.32 | 20.99 | 21.28 | 21.02 | 2,535,800 |
Mar 20, 2024 | 20.71 | 21.02 | 20.57 | 20.97 | 20.72 | 2,361,000 |
Mar 19, 2024 | 20.83 | 21.06 | 20.78 | 20.82 | 20.57 | 2,523,900 |
Mar 18, 2024 | 20.76 | 20.97 | 20.69 | 20.88 | 20.63 | 1,791,000 |
Mar 15, 2024 | 20.64 | 20.91 | 20.55 | 20.77 | 20.52 | 2,968,200 |
Mar 14, 2024 | 21.19 | 21.24 | 20.55 | 20.78 | 20.53 | 1,785,100 |
Mar 13, 2024 | 21.20 | 21.47 | 21.16 | 21.29 | 21.03 | 1,466,400 |
Mar 12, 2024 | 21.11 | 21.30 | 21.04 | 21.25 | 20.99 | 1,345,000 |
Mar 11, 2024 | 21.35 | 21.47 | 21.10 | 21.28 | 21.02 | 2,688,400 |
Mar 08, 2024 | 21.56 | 21.77 | 21.25 | 21.34 | 21.08 | 2,125,800 |
Mar 07, 2024 | 21.43 | 21.49 | 21.21 | 21.34 | 21.08 | 1,774,400 |
Mar 06, 2024 | 21.57 | 21.59 | 21.20 | 21.34 | 21.08 | 1,518,600 |
Mar 05, 2024 | 21.36 | 21.66 | 21.27 | 21.44 | 21.18 | 1,390,000 |
Mar 04, 2024 | 21.30 | 21.47 | 21.19 | 21.42 | 21.16 | 1,479,200 |
Mar 01, 2024 | 21.46 | 21.53 | 21.09 | 21.28 | 21.02 | 2,737,900 |
Feb 29, 2024 | 21.64 | 21.65 | 21.05 | 21.41 | 21.15 | 3,584,300 |
Feb 28, 2024 | 20.89 | 21.56 | 20.86 | 21.37 | 21.11 | 1,942,800 |
Feb 27, 2024 | 21.00 | 21.38 | 20.95 | 21.07 | 20.82 | 1,895,400 |
Feb 26, 2024 | 20.96 | 21.07 | 20.80 | 20.83 | 20.58 | 1,578,600 |
Feb 23, 2024 | 21.25 | 21.27 | 21.02 | 21.06 | 20.81 | 1,721,900 |
Feb 22, 2024 | 21.45 | 21.55 | 21.30 | 21.33 | 21.07 | 1,383,200 |
Feb 21, 2024 | 21.25 | 21.56 | 21.13 | 21.49 | 21.23 | 2,251,900 |
Feb 20, 2024 | 21.29 | 21.55 | 21.16 | 21.28 | 21.02 | 1,700,900 |
Feb 16, 2024 | 21.55 | 21.76 | 21.36 | 21.48 | 21.22 | 3,103,700 |
Feb 15, 2024 | 21.38 | 21.85 | 21.38 | 21.85 | 21.59 | 2,218,700 |
Feb 14, 2024 | 21.06 | 21.60 | 20.79 | 21.18 | 20.93 | 5,052,400 |
Feb 13, 2024 | 21.05 | 21.56 | 20.72 | 21.49 | 21.23 | 3,840,600 |
Feb 12, 2024 | 21.48 | 21.80 | 21.45 | 21.67 | 21.41 | 3,346,400 |
Feb 09, 2024 | 21.58 | 21.64 | 21.36 | 21.50 | 21.24 | 2,082,600 |
Feb 08, 2024 | 21.34 | 21.74 | 21.28 | 21.64 | 21.38 | 1,791,000 |
Feb 07, 2024 | 21.61 | 21.63 | 21.35 | 21.38 | 21.12 | 1,465,700 |
Feb 06, 2024 | 21.07 | 21.61 | 21.01 | 21.54 | 21.28 | 1,707,800 |
Feb 05, 2024 | 21.12 | 21.37 | 20.92 | 21.09 | 20.84 | 1,824,400 |
Feb 02, 2024 | 21.35 | 21.61 | 21.13 | 21.49 | 21.23 | 1,383,500 |
Feb 01, 2024 | 21.37 | 21.75 | 21.27 | 21.72 | 21.46 | 1,379,100 |
Jan 31, 2024 | 21.85 | 21.93 | 21.33 | 21.40 | 21.14 | 1,703,300 |
Jan 30, 2024 | 21.46 | 21.81 | 21.46 | 21.77 | 21.51 | 1,245,600 |
Jan 29, 2024 | 21.70 | 21.79 | 21.53 | 21.69 | 21.43 | 1,392,700 |
Jan 26, 2024 | 22.00 | 22.04 | 21.67 | 21.67 | 21.41 | 1,380,100 |
Jan 25, 2024 | 21.95 | 22.00 | 21.74 | 21.89 | 21.63 | 1,569,700 |
Jan 24, 2024 | 22.21 | 22.21 | 21.46 | 21.54 | 21.28 | 1,994,400 |
Jan 23, 2024 | 22.06 | 22.12 | 21.67 | 21.92 | 21.66 | 1,424,600 |
Jan 22, 2024 | 21.75 | 22.09 | 21.73 | 21.89 | 21.63 | 2,183,000 |
Jan 19, 2024 | 21.43 | 21.66 | 21.19 | 21.55 | 21.29 | 1,535,400 |
Jan 18, 2024 | 21.56 | 21.60 | 21.14 | 21.32 | 21.06 | 1,262,200 |
Jan 17, 2024 | 21.49 | 21.92 | 21.37 | 21.52 | 21.26 | 1,329,300 |
Jan 16, 2024 | 21.96 | 22.11 | 21.71 | 21.84 | 21.58 | 1,290,400 |
Jan 12, 2024 | 22.50 | 22.58 | 22.07 | 22.18 | 21.91 | 1,185,400 |
Jan 11, 2024 | 22.28 | 22.36 | 22.02 | 22.17 | 21.90 | 1,254,100 |
Jan 10, 2024 | 22.22 | 22.46 | 22.19 | 22.41 | 22.14 | 1,781,700 |
Jan 09, 2024 | 22.01 | 22.38 | 21.97 | 22.24 | 21.97 | 1,971,400 |
Jan 08, 2024 | 22.08 | 22.39 | 22.07 | 22.33 | 22.06 | 2,071,500 |
Jan 05, 2024 | 22.03 | 22.48 | 21.94 | 22.14 | 21.87 | 1,579,700 |
Jan 04, 2024 | 22.12 | 22.45 | 22.02 | 22.25 | 21.98 | 2,025,700 |
Jan 04, 2024 | 0.25 Dividend | |||||
Jan 03, 2024 | 22.74 | 22.74 | 22.34 | 22.45 | 21.93 | 2,486,400 |
Jan 02, 2024 | 22.84 | 23.10 | 22.60 | 22.97 | 22.44 | 1,626,900 |
Dec 29, 2023 | 23.08 | 23.19 | 22.86 | 22.86 | 22.33 | 1,352,700 |
Dec 28, 2023 | 22.92 | 23.26 | 22.92 | 23.24 | 22.71 | 1,386,500 |
Dec 27, 2023 | 23.12 | 23.21 | 22.94 | 23.04 | 22.51 | 1,384,200 |
Dec 26, 2023 | 22.94 | 23.23 | 22.89 | 23.11 | 22.58 | 1,156,500 |
Dec 22, 2023 | 23.04 | 23.23 | 22.87 | 22.94 | 22.41 | 1,371,300 |
Dec 21, 2023 | 22.82 | 22.93 | 22.66 | 22.91 | 22.38 | 1,131,300 |
Dec 20, 2023 | 22.96 | 23.21 | 22.59 | 22.61 | 22.09 | 2,130,800 |
Dec 19, 2023 | 23.03 | 23.16 | 22.84 | 22.91 | 22.38 | 2,994,800 |
Dec 18, 2023 | 23.06 | 23.18 | 22.69 | 22.87 | 22.34 | 1,723,600 |
Dec 15, 2023 | 23.42 | 23.55 | 22.89 | 22.97 | 22.44 | 4,094,700 |
Dec 14, 2023 | 23.28 | 23.90 | 23.28 | 23.43 | 22.89 | 2,877,300 |
Dec 13, 2023 | 21.92 | 22.85 | 21.80 | 22.84 | 22.31 | 2,266,100 |
Dec 12, 2023 | 21.96 | 22.10 | 21.84 | 21.86 | 21.36 | 1,262,500 |
Dec 11, 2023 | 22.02 | 22.14 | 21.68 | 21.94 | 21.44 | 1,641,000 |
Dec 08, 2023 | 21.84 | 22.03 | 21.63 | 22.00 | 21.49 | 1,023,900 |
Dec 07, 2023 | 22.07 | 22.21 | 21.90 | 21.91 | 21.41 | 1,760,300 |
Dec 06, 2023 | 22.59 | 22.70 | 22.01 | 22.10 | 21.59 | 2,023,500 |
Dec 05, 2023 | 22.61 | 22.70 | 22.39 | 22.48 | 21.96 | 2,462,300 |
Dec 04, 2023 | 21.95 | 22.76 | 21.93 | 22.75 | 22.23 | 2,140,700 |
Dec 01, 2023 | 21.10 | 22.01 | 20.96 | 22.00 | 21.49 | 2,418,800 |
Nov 30, 2023 | 20.79 | 21.14 | 20.64 | 21.12 | 20.63 | 1,989,400 |
Nov 29, 2023 | 20.84 | 21.13 | 20.65 | 20.74 | 20.26 | 2,268,800 |
Nov 28, 2023 | 20.80 | 20.87 | 20.57 | 20.64 | 20.17 | 2,574,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |