Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 21.81 | 21.96 | 21.58 | 21.70 | 21.70 | 1,654,200 |
Apr 19, 2024 | 22.07 | 22.13 | 21.79 | 21.93 | 21.93 | 2,829,800 |
Apr 18, 2024 | 21.87 | 22.03 | 21.64 | 21.98 | 21.98 | 3,254,900 |
Apr 17, 2024 | 21.55 | 21.92 | 21.53 | 21.91 | 21.91 | 2,334,900 |
Apr 16, 2024 | 21.75 | 21.88 | 21.57 | 21.68 | 21.68 | 3,584,600 |
Apr 15, 2024 | 21.22 | 21.70 | 21.13 | 21.60 | 21.60 | 3,106,600 |
Apr 12, 2024 | 21.03 | 21.40 | 20.96 | 21.29 | 21.29 | 2,329,800 |
Apr 11, 2024 | 20.95 | 21.14 | 20.84 | 20.90 | 20.90 | 2,462,700 |
Apr 10, 2024 | 21.01 | 21.17 | 20.85 | 21.04 | 21.04 | 5,269,100 |
Apr 09, 2024 | 20.51 | 20.68 | 20.44 | 20.50 | 20.50 | 1,659,800 |
Apr 08, 2024 | 20.53 | 20.67 | 20.49 | 20.56 | 20.56 | 1,186,500 |
Apr 05, 2024 | 20.81 | 20.83 | 20.56 | 20.67 | 20.67 | 1,768,700 |
Apr 04, 2024 | 20.32 | 20.80 | 20.27 | 20.74 | 20.74 | 1,787,900 |
Apr 03, 2024 | 20.78 | 20.78 | 20.47 | 20.52 | 20.52 | 1,618,500 |
Apr 02, 2024 | 20.53 | 20.76 | 20.51 | 20.65 | 20.65 | 1,622,100 |
Apr 01, 2024 | 20.03 | 20.30 | 20.03 | 20.27 | 20.27 | 2,221,300 |
Mar 28, 2024 | 20.11 | 20.12 | 19.93 | 20.06 | 20.06 | 3,203,700 |
Mar 27, 2024 | 20.41 | 20.48 | 20.13 | 20.13 | 20.13 | 2,479,000 |
Mar 26, 2024 | 20.37 | 20.58 | 20.32 | 20.56 | 20.56 | 1,548,700 |
Mar 25, 2024 | 20.51 | 20.52 | 20.38 | 20.52 | 20.52 | 1,481,700 |
Mar 22, 2024 | 20.28 | 20.56 | 20.26 | 20.55 | 20.55 | 1,060,300 |
Mar 21, 2024 | 20.36 | 20.38 | 20.17 | 20.27 | 20.27 | 1,694,900 |
Mar 20, 2024 | 20.96 | 21.02 | 20.41 | 20.50 | 20.50 | 2,135,800 |
Mar 20, 2024 | 0.258 Dividend | |||||
Mar 19, 2024 | 21.40 | 21.42 | 21.10 | 21.17 | 20.91 | 1,283,400 |
Mar 18, 2024 | 21.08 | 21.29 | 21.06 | 21.26 | 21.00 | 1,132,100 |
Mar 15, 2024 | 21.26 | 21.26 | 21.06 | 21.12 | 20.86 | 2,089,500 |
Mar 14, 2024 | 20.86 | 21.34 | 20.83 | 21.18 | 20.92 | 2,639,100 |
Mar 13, 2024 | 20.85 | 20.86 | 20.68 | 20.78 | 20.53 | 1,365,300 |
Mar 12, 2024 | 20.82 | 21.00 | 20.76 | 20.85 | 20.60 | 1,583,200 |
Mar 11, 2024 | 20.74 | 20.86 | 20.66 | 20.82 | 20.57 | 1,109,200 |
Mar 08, 2024 | 20.45 | 20.74 | 20.29 | 20.66 | 20.41 | 2,364,800 |
Mar 07, 2024 | 20.64 | 20.68 | 20.51 | 20.63 | 20.38 | 1,500,300 |
Mar 06, 2024 | 20.70 | 20.91 | 20.70 | 20.78 | 20.53 | 2,001,800 |
Mar 05, 2024 | 20.87 | 21.01 | 20.72 | 20.93 | 20.67 | 1,673,600 |
Mar 04, 2024 | 20.59 | 20.76 | 20.53 | 20.73 | 20.48 | 1,507,700 |
Mar 01, 2024 | 20.85 | 20.99 | 20.67 | 20.70 | 20.45 | 1,866,300 |
Feb 29, 2024 | 20.77 | 21.04 | 20.69 | 20.93 | 20.67 | 1,963,800 |
Feb 28, 2024 | 21.04 | 21.09 | 20.90 | 21.04 | 20.78 | 1,348,100 |
Feb 27, 2024 | 20.98 | 21.03 | 20.86 | 20.88 | 20.63 | 1,164,500 |
Feb 26, 2024 | 21.33 | 21.38 | 21.12 | 21.16 | 20.90 | 1,237,300 |
Feb 23, 2024 | 21.33 | 21.44 | 21.17 | 21.29 | 21.03 | 1,381,300 |
Feb 22, 2024 | 21.42 | 21.51 | 21.27 | 21.33 | 21.07 | 2,478,500 |
Feb 21, 2024 | 21.53 | 21.65 | 21.45 | 21.50 | 21.24 | 1,276,800 |
Feb 20, 2024 | 21.36 | 21.47 | 21.30 | 21.39 | 21.13 | 1,607,700 |
Feb 16, 2024 | 21.04 | 21.14 | 20.89 | 21.09 | 20.83 | 2,361,100 |
Feb 15, 2024 | 21.16 | 21.19 | 20.77 | 20.82 | 20.57 | 2,490,400 |
Feb 14, 2024 | 21.50 | 21.67 | 21.28 | 21.34 | 21.08 | 2,968,900 |
Feb 13, 2024 | 21.69 | 22.00 | 21.56 | 21.85 | 21.58 | 4,566,900 |
Feb 12, 2024 | 21.31 | 21.31 | 20.92 | 20.99 | 20.73 | 2,120,000 |
Feb 09, 2024 | 21.63 | 21.68 | 21.34 | 21.36 | 21.10 | 2,046,900 |
Feb 08, 2024 | 22.02 | 22.09 | 21.69 | 21.70 | 21.44 | 1,728,100 |
Feb 07, 2024 | 21.93 | 22.16 | 21.92 | 22.02 | 21.75 | 1,647,600 |
Feb 06, 2024 | 22.19 | 22.27 | 21.96 | 21.98 | 21.71 | 2,184,100 |
Feb 05, 2024 | 22.11 | 22.38 | 22.03 | 22.16 | 21.89 | 3,453,500 |
Feb 02, 2024 | 22.01 | 22.10 | 21.76 | 21.87 | 21.60 | 2,962,800 |
Feb 01, 2024 | 21.89 | 22.20 | 21.73 | 21.75 | 21.48 | 3,724,500 |
Jan 31, 2024 | 21.57 | 22.06 | 21.38 | 22.04 | 21.77 | 4,995,200 |
Jan 30, 2024 | 21.43 | 21.57 | 21.38 | 21.51 | 21.25 | 1,961,800 |
Jan 29, 2024 | 21.68 | 21.79 | 21.32 | 21.32 | 21.06 | 2,519,000 |
Jan 26, 2024 | 21.59 | 21.76 | 21.48 | 21.70 | 21.44 | 1,893,000 |
Jan 25, 2024 | 21.56 | 21.86 | 21.50 | 21.70 | 21.44 | 2,819,000 |
Jan 24, 2024 | 21.42 | 21.88 | 21.41 | 21.85 | 21.58 | 3,456,900 |
Jan 23, 2024 | 21.42 | 21.77 | 21.38 | 21.67 | 21.41 | 2,697,200 |
Jan 22, 2024 | 21.86 | 21.88 | 21.57 | 21.59 | 21.33 | 2,793,400 |
Jan 19, 2024 | 22.21 | 22.43 | 22.02 | 22.05 | 21.78 | 2,978,400 |
Jan 18, 2024 | 22.26 | 22.55 | 22.21 | 22.28 | 22.01 | 2,532,200 |
Jan 17, 2024 | 22.55 | 22.62 | 22.34 | 22.39 | 22.12 | 2,031,800 |
Jan 16, 2024 | 22.13 | 22.31 | 22.07 | 22.22 | 21.95 | 3,287,100 |
Jan 12, 2024 | 21.65 | 22.01 | 21.52 | 21.94 | 21.67 | 2,275,000 |
Jan 11, 2024 | 21.80 | 22.14 | 21.77 | 21.89 | 21.62 | 3,195,900 |
Jan 10, 2024 | 21.75 | 21.94 | 21.68 | 21.71 | 21.45 | 2,264,800 |
Jan 09, 2024 | 21.79 | 21.90 | 21.64 | 21.73 | 21.47 | 1,651,000 |
Jan 08, 2024 | 21.92 | 22.02 | 21.50 | 21.50 | 21.24 | 2,140,700 |
Jan 05, 2024 | 21.97 | 22.02 | 21.66 | 21.91 | 21.64 | 2,209,600 |
Jan 04, 2024 | 21.82 | 21.85 | 21.67 | 21.84 | 21.57 | 2,644,400 |
Jan 03, 2024 | 21.45 | 21.83 | 21.42 | 21.80 | 21.53 | 4,172,500 |
Jan 02, 2024 | 21.23 | 21.33 | 20.99 | 21.21 | 20.95 | 3,980,700 |
Dec 29, 2023 | 20.80 | 21.08 | 20.74 | 21.08 | 20.82 | 2,924,700 |
Dec 28, 2023 | 20.76 | 20.81 | 20.62 | 20.74 | 20.49 | 2,130,300 |
Dec 27, 2023 | 20.67 | 20.78 | 20.58 | 20.65 | 20.40 | 2,591,100 |
Dec 26, 2023 | 20.91 | 20.95 | 20.66 | 20.71 | 20.46 | 1,317,800 |
Dec 22, 2023 | 21.04 | 21.11 | 20.83 | 20.98 | 20.72 | 4,264,900 |
Dec 21, 2023 | 21.29 | 21.39 | 21.14 | 21.15 | 20.89 | 2,240,200 |
Dec 20, 2023 | 21.14 | 21.52 | 20.89 | 21.52 | 21.26 | 2,884,500 |
Dec 20, 2023 | 0.35 Dividend | |||||
Dec 19, 2023 | 21.72 | 21.77 | 21.41 | 21.44 | 20.83 | 2,311,600 |
Dec 18, 2023 | 21.76 | 21.90 | 21.68 | 21.87 | 21.25 | 1,926,900 |
Dec 15, 2023 | 21.64 | 21.98 | 21.59 | 21.86 | 21.24 | 4,146,700 |
Dec 14, 2023 | 21.88 | 21.92 | 21.51 | 21.67 | 21.06 | 4,202,100 |
Dec 13, 2023 | 23.05 | 23.22 | 22.24 | 22.25 | 21.62 | 3,940,200 |
Dec 12, 2023 | 23.06 | 23.26 | 22.98 | 23.06 | 22.41 | 1,557,500 |
Dec 11, 2023 | 23.07 | 23.18 | 22.98 | 23.03 | 22.38 | 1,286,300 |
Dec 08, 2023 | 23.27 | 23.31 | 22.95 | 23.08 | 22.43 | 2,060,600 |
Dec 07, 2023 | 23.37 | 23.49 | 23.22 | 23.23 | 22.57 | 1,691,100 |
Dec 06, 2023 | 23.19 | 23.42 | 22.91 | 23.40 | 22.74 | 2,027,900 |
Dec 05, 2023 | 23.15 | 23.39 | 23.14 | 23.35 | 22.69 | 1,954,900 |
Dec 04, 2023 | 23.37 | 23.39 | 23.02 | 23.03 | 22.38 | 1,915,000 |
Dec 01, 2023 | 24.04 | 24.16 | 23.24 | 23.27 | 22.61 | 3,255,400 |
Nov 30, 2023 | 23.90 | 24.08 | 23.84 | 23.98 | 23.30 | 2,288,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |