Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.24 | 20.40 | 20.08 | 20.35 | 20.35 | 1,930,800 |
Apr 23, 2024 | 19.99 | 20.39 | 19.91 | 20.30 | 20.30 | 1,224,200 |
Apr 22, 2024 | 19.95 | 20.14 | 19.81 | 19.97 | 19.97 | 2,239,500 |
Apr 19, 2024 | 19.57 | 19.84 | 19.57 | 19.83 | 19.83 | 1,660,900 |
Apr 18, 2024 | 19.47 | 19.69 | 19.32 | 19.58 | 19.58 | 1,339,900 |
Apr 17, 2024 | 19.57 | 19.75 | 19.36 | 19.38 | 19.38 | 2,009,400 |
Apr 16, 2024 | 19.49 | 19.63 | 19.26 | 19.50 | 19.50 | 2,819,800 |
Apr 15, 2024 | 19.91 | 19.94 | 19.52 | 19.58 | 19.58 | 1,841,400 |
Apr 12, 2024 | 19.76 | 19.91 | 19.64 | 19.74 | 19.74 | 1,262,800 |
Apr 11, 2024 | 19.92 | 20.00 | 19.77 | 19.90 | 19.90 | 1,633,500 |
Apr 10, 2024 | 20.32 | 20.42 | 19.65 | 19.82 | 19.82 | 2,487,200 |
Apr 09, 2024 | 20.83 | 20.94 | 20.57 | 20.61 | 20.61 | 1,388,400 |
Apr 08, 2024 | 20.73 | 20.93 | 20.72 | 20.80 | 20.80 | 1,349,500 |
Apr 05, 2024 | 20.60 | 20.90 | 20.54 | 20.68 | 20.68 | 1,715,300 |
Apr 04, 2024 | 21.48 | 21.54 | 20.49 | 20.55 | 20.55 | 3,352,100 |
Apr 03, 2024 | 21.84 | 22.02 | 21.66 | 21.68 | 21.68 | 2,458,900 |
Apr 02, 2024 | 21.75 | 22.06 | 21.66 | 21.85 | 21.85 | 1,980,500 |
Apr 01, 2024 | 22.31 | 22.31 | 21.88 | 21.89 | 21.89 | 1,671,000 |
Mar 28, 2024 | 22.14 | 22.43 | 22.14 | 22.36 | 22.36 | 1,809,200 |
Mar 27, 2024 | 21.91 | 22.18 | 21.85 | 22.13 | 22.13 | 2,045,100 |
Mar 26, 2024 | 21.90 | 21.94 | 21.73 | 21.74 | 21.74 | 1,397,700 |
Mar 25, 2024 | 21.79 | 22.04 | 21.71 | 21.84 | 21.84 | 1,467,500 |
Mar 22, 2024 | 21.91 | 21.96 | 21.73 | 21.79 | 21.79 | 2,021,300 |
Mar 21, 2024 | 22.01 | 22.01 | 21.67 | 21.91 | 21.91 | 2,568,800 |
Mar 20, 2024 | 20.97 | 22.02 | 20.92 | 21.96 | 21.96 | 4,160,900 |
Mar 19, 2024 | 20.59 | 21.00 | 20.59 | 20.96 | 20.96 | 1,643,400 |
Mar 18, 2024 | 20.99 | 21.06 | 20.59 | 20.60 | 20.60 | 2,484,100 |
Mar 15, 2024 | 20.89 | 21.18 | 20.77 | 20.99 | 20.99 | 8,290,100 |
Mar 14, 2024 | 21.04 | 21.21 | 20.90 | 21.00 | 21.00 | 2,692,000 |
Mar 13, 2024 | 20.93 | 21.19 | 20.87 | 20.98 | 20.98 | 1,858,500 |
Mar 12, 2024 | 20.82 | 21.09 | 20.76 | 20.93 | 20.93 | 2,506,800 |
Mar 11, 2024 | 19.82 | 20.94 | 19.80 | 20.88 | 20.88 | 4,181,400 |
Mar 08, 2024 | 19.77 | 20.03 | 19.73 | 19.75 | 19.75 | 1,685,700 |
Mar 07, 2024 | 20.03 | 20.29 | 19.70 | 19.74 | 19.74 | 1,910,000 |
Mar 06, 2024 | 19.89 | 20.11 | 19.81 | 19.95 | 19.95 | 3,348,000 |
Mar 05, 2024 | 19.72 | 20.00 | 19.66 | 19.79 | 19.79 | 2,000,400 |
Mar 04, 2024 | 19.90 | 20.21 | 19.70 | 19.76 | 19.76 | 1,791,900 |
Mar 01, 2024 | 19.85 | 19.95 | 19.71 | 19.82 | 19.82 | 1,177,700 |
Feb 29, 2024 | 20.08 | 20.08 | 19.73 | 19.89 | 19.89 | 1,971,100 |
Feb 28, 2024 | 19.38 | 20.04 | 19.32 | 19.91 | 19.91 | 2,327,500 |
Feb 27, 2024 | 19.26 | 19.41 | 19.22 | 19.39 | 19.39 | 1,314,800 |
Feb 26, 2024 | 19.24 | 19.32 | 19.15 | 19.23 | 19.23 | 1,495,400 |
Feb 23, 2024 | 19.12 | 19.40 | 19.10 | 19.29 | 19.29 | 1,477,900 |
Feb 22, 2024 | 19.28 | 19.30 | 18.98 | 19.08 | 19.08 | 1,945,500 |
Feb 21, 2024 | 19.18 | 19.40 | 19.11 | 19.25 | 19.25 | 1,645,600 |
Feb 20, 2024 | 19.14 | 19.27 | 19.09 | 19.18 | 19.18 | 1,891,600 |
Feb 16, 2024 | 19.46 | 19.65 | 19.31 | 19.32 | 19.32 | 2,029,300 |
Feb 15, 2024 | 19.48 | 19.59 | 19.37 | 19.51 | 19.51 | 1,680,200 |
Feb 14, 2024 | 19.16 | 19.39 | 19.10 | 19.36 | 19.36 | 1,784,400 |
Feb 14, 2024 | 0.115 Dividend | |||||
Feb 13, 2024 | 19.02 | 19.25 | 18.92 | 19.15 | 19.03 | 2,782,000 |
Feb 12, 2024 | 19.10 | 19.52 | 19.07 | 19.34 | 19.22 | 2,133,100 |
Feb 09, 2024 | 19.00 | 19.11 | 18.68 | 19.07 | 18.96 | 2,420,300 |
Feb 08, 2024 | 19.08 | 19.18 | 18.72 | 18.93 | 18.82 | 3,339,300 |
Feb 07, 2024 | 19.49 | 19.52 | 19.04 | 19.06 | 18.95 | 2,451,600 |
Feb 06, 2024 | 19.29 | 19.59 | 19.25 | 19.50 | 19.38 | 2,306,400 |
Feb 05, 2024 | 19.73 | 19.73 | 19.14 | 19.24 | 19.12 | 2,466,200 |
Feb 02, 2024 | 19.92 | 20.00 | 19.77 | 19.81 | 19.69 | 2,494,900 |
Feb 01, 2024 | 19.82 | 20.03 | 19.50 | 19.97 | 19.85 | 2,934,100 |
Jan 31, 2024 | 20.19 | 20.26 | 19.81 | 19.84 | 19.72 | 2,099,900 |
Jan 30, 2024 | 20.08 | 20.25 | 20.04 | 20.22 | 20.10 | 1,632,900 |
Jan 29, 2024 | 19.95 | 20.15 | 19.95 | 20.11 | 19.99 | 1,660,700 |
Jan 26, 2024 | 19.91 | 20.08 | 19.86 | 20.06 | 19.94 | 1,501,000 |
Jan 25, 2024 | 19.98 | 20.02 | 19.73 | 19.86 | 19.74 | 1,485,700 |
Jan 24, 2024 | 19.97 | 20.01 | 19.77 | 19.81 | 19.69 | 1,929,700 |
Jan 23, 2024 | 19.92 | 19.99 | 19.77 | 19.80 | 19.68 | 1,779,700 |
Jan 22, 2024 | 19.81 | 20.00 | 19.79 | 19.89 | 19.77 | 1,883,600 |
Jan 19, 2024 | 19.37 | 19.67 | 19.26 | 19.67 | 19.55 | 1,263,200 |
Jan 18, 2024 | 19.29 | 19.30 | 19.05 | 19.27 | 19.15 | 1,165,400 |
Jan 17, 2024 | 19.00 | 19.18 | 18.98 | 19.13 | 19.02 | 2,030,600 |
Jan 16, 2024 | 19.36 | 19.36 | 19.17 | 19.21 | 19.09 | 1,283,600 |
Jan 12, 2024 | 19.40 | 19.47 | 19.25 | 19.37 | 19.25 | 1,511,200 |
Jan 11, 2024 | 19.27 | 19.34 | 19.07 | 19.21 | 19.09 | 1,654,600 |
Jan 10, 2024 | 19.22 | 19.40 | 19.22 | 19.36 | 19.24 | 914,300 |
Jan 09, 2024 | 19.35 | 19.37 | 19.10 | 19.17 | 19.05 | 1,475,800 |
Jan 08, 2024 | 19.37 | 19.54 | 19.32 | 19.50 | 19.38 | 1,416,800 |
Jan 05, 2024 | 19.28 | 19.62 | 19.28 | 19.29 | 19.17 | 2,062,600 |
Jan 04, 2024 | 19.11 | 19.38 | 19.11 | 19.29 | 19.17 | 1,585,000 |
Jan 03, 2024 | 19.16 | 19.34 | 19.05 | 19.14 | 19.03 | 1,313,300 |
Jan 02, 2024 | 19.15 | 19.36 | 19.07 | 19.33 | 19.21 | 1,632,100 |
Dec 29, 2023 | 19.48 | 19.51 | 19.28 | 19.29 | 19.17 | 1,474,400 |
Dec 28, 2023 | 19.40 | 19.56 | 19.38 | 19.47 | 19.35 | 930,900 |
Dec 27, 2023 | 19.48 | 19.54 | 19.41 | 19.48 | 19.36 | 1,232,300 |
Dec 26, 2023 | 19.44 | 19.60 | 19.42 | 19.45 | 19.33 | 1,559,200 |
Dec 22, 2023 | 19.43 | 19.60 | 19.40 | 19.46 | 19.34 | 1,096,500 |
Dec 21, 2023 | 19.31 | 19.41 | 19.16 | 19.38 | 19.26 | 1,463,100 |
Dec 20, 2023 | 19.28 | 19.64 | 19.20 | 19.21 | 19.09 | 1,587,200 |
Dec 19, 2023 | 18.95 | 19.41 | 18.93 | 19.33 | 19.21 | 1,644,400 |
Dec 18, 2023 | 19.05 | 19.27 | 18.82 | 18.93 | 18.82 | 1,879,600 |
Dec 15, 2023 | 19.17 | 19.23 | 18.89 | 18.96 | 18.85 | 4,889,800 |
Dec 14, 2023 | 18.84 | 19.27 | 18.77 | 19.19 | 19.07 | 2,662,800 |
Dec 13, 2023 | 18.38 | 18.75 | 18.38 | 18.69 | 18.58 | 3,333,300 |
Dec 12, 2023 | 18.19 | 18.44 | 18.16 | 18.31 | 18.20 | 1,960,700 |
Dec 11, 2023 | 18.04 | 18.30 | 18.04 | 18.22 | 18.11 | 1,863,400 |
Dec 08, 2023 | 17.72 | 18.10 | 17.72 | 18.08 | 17.97 | 1,586,600 |
Dec 07, 2023 | 17.51 | 17.75 | 17.42 | 17.75 | 17.64 | 1,428,100 |
Dec 06, 2023 | 17.51 | 17.82 | 17.43 | 17.47 | 17.37 | 1,893,500 |
Dec 05, 2023 | 17.83 | 17.94 | 17.59 | 17.60 | 17.49 | 1,476,500 |
Dec 04, 2023 | 17.68 | 17.95 | 17.68 | 17.93 | 17.82 | 1,508,800 |
Dec 01, 2023 | 17.56 | 17.86 | 17.49 | 17.73 | 17.62 | 1,614,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |