Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.36 | 20.45 | 20.26 | 20.39 | 20.39 | 276,100 |
Apr 22, 2024 | 20.38 | 20.43 | 20.34 | 20.43 | 20.43 | 133,100 |
Apr 19, 2024 | 20.43 | 20.45 | 20.36 | 20.41 | 20.41 | 302,700 |
Apr 18, 2024 | 20.43 | 20.43 | 20.32 | 20.38 | 20.38 | 357,200 |
Apr 17, 2024 | 20.43 | 20.50 | 20.33 | 20.45 | 20.45 | 455,000 |
Apr 16, 2024 | 20.40 | 20.40 | 20.20 | 20.32 | 20.32 | 684,600 |
Apr 15, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 20.43 | 672,600 |
Apr 12, 2024 | 20.66 | 20.73 | 20.64 | 20.65 | 20.65 | 293,100 |
Apr 11, 2024 | 20.60 | 21.07 | 20.47 | 20.60 | 20.60 | 378,900 |
Apr 10, 2024 | 20.92 | 20.92 | 20.58 | 20.64 | 20.64 | 438,200 |
Apr 09, 2024 | 21.00 | 21.07 | 20.95 | 21.07 | 21.07 | 204,900 |
Apr 08, 2024 | 20.96 | 20.96 | 20.84 | 20.96 | 20.96 | 125,500 |
Apr 05, 2024 | 21.16 | 21.16 | 20.94 | 20.99 | 20.99 | 559,300 |
Apr 04, 2024 | 21.18 | 21.21 | 21.01 | 21.21 | 21.21 | 420,000 |
Apr 03, 2024 | 20.98 | 21.07 | 20.86 | 21.07 | 21.07 | 309,700 |
Apr 02, 2024 | 21.13 | 21.13 | 20.94 | 21.05 | 21.05 | 378,100 |
Apr 01, 2024 | 21.35 | 21.35 | 21.06 | 21.17 | 21.17 | 572,900 |
Mar 28, 2024 | 21.43 | 21.45 | 21.18 | 21.38 | 21.38 | 474,100 |
Mar 27, 2024 | 21.38 | 21.47 | 21.27 | 21.43 | 21.43 | 3,178,100 |
Mar 26, 2024 | 21.31 | 21.36 | 21.19 | 21.36 | 21.36 | 124,200 |
Mar 25, 2024 | 21.38 | 21.38 | 21.21 | 21.31 | 21.31 | 122,400 |
Mar 22, 2024 | 21.40 | 21.40 | 21.27 | 21.32 | 21.32 | 148,700 |
Mar 21, 2024 | 21.35 | 21.35 | 21.09 | 21.24 | 21.24 | 58,600 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 20, 2024 | 21.30 | 21.34 | 21.10 | 21.34 | 21.27 | 66,500 |
Mar 19, 2024 | 21.14 | 21.30 | 21.09 | 21.17 | 21.10 | 162,800 |
Mar 18, 2024 | 21.13 | 21.42 | 21.03 | 21.13 | 21.06 | 48,000 |
Mar 15, 2024 | 21.19 | 21.19 | 21.11 | 21.16 | 21.09 | 86,100 |
Mar 14, 2024 | 21.43 | 21.43 | 21.13 | 21.19 | 21.12 | 69,400 |
Mar 13, 2024 | 21.53 | 21.53 | 21.40 | 21.49 | 21.42 | 185,000 |
Mar 12, 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.46 | 98,700 |
Mar 11, 2024 | 22.15 | 22.15 | 21.60 | 21.68 | 21.61 | 87,200 |
Mar 08, 2024 | 21.68 | 21.74 | 21.64 | 21.70 | 21.63 | 94,900 |
Mar 07, 2024 | 21.75 | 21.75 | 21.59 | 21.67 | 21.60 | 44,000 |
Mar 06, 2024 | 21.58 | 21.70 | 21.54 | 21.68 | 21.61 | 64,500 |
Mar 05, 2024 | 21.51 | 21.58 | 21.45 | 21.55 | 21.48 | 155,500 |
Mar 04, 2024 | 21.38 | 21.41 | 21.28 | 21.37 | 21.30 | 95,400 |
Mar 01, 2024 | 21.27 | 21.42 | 21.14 | 21.39 | 21.32 | 101,100 |
Feb 29, 2024 | 21.22 | 21.30 | 21.20 | 21.27 | 21.20 | 561,400 |
Feb 28, 2024 | 21.15 | 21.22 | 21.07 | 21.22 | 21.15 | 425,700 |
Feb 27, 2024 | 21.22 | 21.22 | 21.07 | 21.15 | 21.08 | 64,500 |
Feb 26, 2024 | 21.19 | 21.26 | 21.12 | 21.20 | 21.13 | 39,000 |
Feb 23, 2024 | 21.18 | 21.26 | 21.07 | 21.22 | 21.15 | 107,100 |
Feb 22, 2024 | 21.08 | 21.12 | 21.00 | 21.10 | 21.03 | 121,500 |
Feb 21, 2024 | 21.19 | 21.22 | 21.02 | 21.06 | 20.99 | 512,300 |
Feb 21, 2024 | 0.07 Dividend | |||||
Feb 20, 2024 | 21.29 | 21.31 | 21.17 | 21.26 | 21.12 | 105,800 |
Feb 16, 2024 | 21.24 | 21.27 | 21.11 | 21.25 | 21.11 | 103,400 |
Feb 15, 2024 | 21.36 | 21.37 | 21.23 | 21.34 | 21.20 | 46,900 |
Feb 14, 2024 | 21.07 | 21.28 | 21.07 | 21.26 | 21.12 | 45,000 |
Feb 13, 2024 | 21.30 | 21.30 | 21.07 | 21.20 | 21.06 | 147,100 |
Feb 12, 2024 | 21.41 | 21.50 | 21.33 | 21.48 | 21.34 | 210,900 |
Feb 09, 2024 | 21.43 | 21.45 | 21.34 | 21.41 | 21.27 | 129,900 |
Feb 08, 2024 | 21.52 | 21.60 | 21.38 | 21.43 | 21.29 | 271,300 |
Feb 07, 2024 | 21.60 | 21.66 | 21.51 | 21.57 | 21.43 | 114,400 |
Feb 06, 2024 | 21.50 | 21.61 | 21.42 | 21.61 | 21.47 | 88,900 |
Feb 05, 2024 | 21.53 | 21.71 | 21.39 | 21.43 | 21.29 | 190,700 |
Feb 02, 2024 | 21.90 | 21.94 | 21.69 | 21.80 | 21.66 | 153,700 |
Feb 01, 2024 | 22.01 | 22.16 | 21.84 | 22.13 | 21.98 | 139,700 |
Jan 31, 2024 | 21.87 | 21.92 | 21.75 | 21.92 | 21.78 | 486,000 |
Jan 30, 2024 | 21.65 | 21.66 | 21.51 | 21.66 | 21.52 | 70,000 |
Jan 29, 2024 | 21.42 | 21.58 | 21.39 | 21.57 | 21.43 | 98,800 |
Jan 26, 2024 | 21.44 | 21.51 | 21.30 | 21.39 | 21.25 | 146,800 |
Jan 25, 2024 | 21.54 | 21.54 | 21.32 | 21.43 | 21.29 | 102,900 |
Jan 24, 2024 | 21.53 | 21.53 | 21.26 | 21.33 | 21.19 | 286,000 |
Jan 23, 2024 | 21.49 | 21.49 | 21.28 | 21.39 | 21.25 | 186,800 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 22, 2024 | 21.58 | 21.63 | 21.48 | 21.56 | 21.35 | 242,100 |
Jan 19, 2024 | 21.55 | 21.55 | 21.35 | 21.48 | 21.27 | 144,500 |
Jan 18, 2024 | 21.65 | 21.65 | 21.38 | 21.47 | 21.26 | 99,400 |
Jan 17, 2024 | 21.63 | 21.82 | 21.45 | 21.61 | 21.40 | 497,300 |
Jan 16, 2024 | 21.91 | 21.91 | 21.56 | 21.66 | 21.45 | 220,900 |
Jan 12, 2024 | 21.97 | 21.97 | 21.79 | 21.92 | 21.71 | 100,300 |
Jan 11, 2024 | 21.71 | 21.92 | 21.65 | 21.85 | 21.64 | 311,800 |
Jan 10, 2024 | 21.76 | 21.89 | 21.69 | 21.73 | 21.52 | 96,000 |
Jan 09, 2024 | 21.85 | 21.88 | 21.73 | 21.80 | 21.59 | 93,100 |
Jan 08, 2024 | 21.75 | 21.86 | 21.65 | 21.83 | 21.62 | 88,100 |
Jan 05, 2024 | 21.80 | 21.98 | 21.65 | 21.71 | 21.50 | 252,400 |
Jan 04, 2024 | 21.79 | 21.89 | 21.73 | 21.84 | 21.63 | 413,000 |
Jan 03, 2024 | 21.91 | 22.09 | 21.79 | 22.04 | 21.82 | 255,300 |
Jan 02, 2024 | 22.01 | 22.01 | 21.83 | 21.98 | 21.76 | 329,700 |
Dec 29, 2023 | 22.13 | 22.23 | 22.03 | 22.13 | 21.91 | 207,300 |
Dec 28, 2023 | 22.35 | 22.35 | 22.09 | 22.21 | 21.99 | 764,800 |
Dec 27, 2023 | 22.14 | 22.33 | 22.12 | 22.33 | 22.11 | 122,800 |
Dec 26, 2023 | 22.13 | 22.14 | 22.00 | 22.03 | 21.81 | 68,400 |
Dec 22, 2023 | 22.14 | 22.14 | 21.90 | 21.98 | 21.76 | 131,500 |
Dec 22, 2023 | 0.078 Dividend | |||||
Dec 21, 2023 | 22.27 | 22.27 | 22.04 | 22.10 | 21.81 | 188,400 |
Dec 20, 2023 | 22.11 | 22.27 | 22.01 | 22.23 | 21.93 | 361,200 |
Dec 19, 2023 | 22.25 | 22.75 | 21.90 | 22.05 | 21.76 | 225,500 |
Dec 18, 2023 | 22.11 | 22.17 | 21.91 | 21.99 | 21.70 | 151,400 |
Dec 15, 2023 | 22.22 | 22.28 | 22.01 | 22.12 | 21.83 | 99,300 |
Dec 14, 2023 | 21.94 | 22.21 | 21.85 | 22.16 | 21.87 | 151,100 |
Dec 13, 2023 | 21.54 | 21.74 | 20.89 | 21.63 | 21.34 | 575,600 |
Dec 12, 2023 | 21.32 | 21.37 | 21.19 | 21.30 | 21.02 | 104,800 |
Dec 11, 2023 | 21.17 | 21.79 | 21.12 | 21.22 | 20.94 | 102,100 |
Dec 08, 2023 | 21.33 | 21.35 | 21.14 | 21.20 | 20.92 | 75,900 |
Dec 07, 2023 | 21.46 | 21.54 | 21.36 | 21.40 | 21.12 | 322,600 |
Dec 06, 2023 | 21.45 | 21.53 | 21.31 | 21.51 | 21.22 | 120,500 |
Dec 05, 2023 | 21.24 | 21.56 | 21.12 | 21.33 | 21.05 | 95,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |