Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.35 | 19.43 | 19.13 | 19.37 | 19.37 | 1,651,066 |
May 01, 2024 | 18.98 | 19.42 | 18.95 | 19.12 | 19.12 | 2,427,000 |
Apr 30, 2024 | 19.39 | 19.45 | 18.93 | 18.97 | 18.97 | 2,354,400 |
Apr 29, 2024 | 19.56 | 19.69 | 19.48 | 19.57 | 19.57 | 1,199,300 |
Apr 26, 2024 | 19.20 | 19.61 | 19.16 | 19.50 | 19.50 | 2,296,600 |
Apr 25, 2024 | 19.19 | 19.38 | 19.08 | 19.11 | 19.11 | 2,367,700 |
Apr 24, 2024 | 19.62 | 19.62 | 19.28 | 19.40 | 19.40 | 2,628,200 |
Apr 23, 2024 | 19.50 | 19.83 | 19.44 | 19.72 | 19.72 | 1,682,000 |
Apr 22, 2024 | 19.44 | 19.62 | 19.32 | 19.50 | 19.50 | 2,341,100 |
Apr 19, 2024 | 19.14 | 19.40 | 19.08 | 19.38 | 19.38 | 1,547,900 |
Apr 18, 2024 | 19.10 | 19.30 | 19.02 | 19.14 | 19.14 | 1,288,000 |
Apr 17, 2024 | 19.05 | 19.14 | 18.91 | 19.01 | 19.01 | 1,907,000 |
Apr 16, 2024 | 18.95 | 19.03 | 18.74 | 18.88 | 18.88 | 3,072,400 |
Apr 15, 2024 | 19.36 | 19.51 | 18.86 | 19.01 | 19.01 | 2,828,500 |
Apr 12, 2024 | 19.26 | 19.41 | 19.22 | 19.23 | 19.23 | 1,653,600 |
Apr 11, 2024 | 19.20 | 19.49 | 19.13 | 19.43 | 19.43 | 2,526,300 |
Apr 10, 2024 | 19.40 | 19.45 | 19.06 | 19.12 | 19.12 | 2,690,300 |
Apr 09, 2024 | 19.80 | 19.91 | 19.64 | 19.89 | 19.89 | 1,136,900 |
Apr 08, 2024 | 19.74 | 19.82 | 19.61 | 19.78 | 19.78 | 1,403,100 |
Apr 05, 2024 | 19.56 | 19.75 | 19.47 | 19.67 | 19.67 | 1,537,500 |
Apr 04, 2024 | 19.94 | 20.05 | 19.59 | 19.63 | 19.63 | 1,634,800 |
Apr 03, 2024 | 19.58 | 19.84 | 19.53 | 19.76 | 19.76 | 1,426,800 |
Apr 02, 2024 | 19.81 | 19.91 | 19.58 | 19.64 | 19.64 | 1,892,600 |
Apr 01, 2024 | 20.23 | 20.30 | 19.91 | 20.00 | 20.00 | 1,943,500 |
Mar 28, 2024 | 20.34 | 20.48 | 20.23 | 20.33 | 20.33 | 2,091,700 |
Mar 27, 2024 | 19.94 | 20.34 | 19.88 | 20.33 | 20.33 | 3,002,700 |
Mar 27, 2024 | 0.48 Dividend | |||||
Mar 26, 2024 | 20.55 | 20.56 | 20.24 | 20.24 | 19.76 | 1,872,000 |
Mar 25, 2024 | 20.39 | 20.70 | 20.39 | 20.46 | 19.97 | 1,406,400 |
Mar 22, 2024 | 20.66 | 20.69 | 20.31 | 20.35 | 19.87 | 1,878,600 |
Mar 21, 2024 | 20.49 | 20.69 | 20.40 | 20.62 | 20.13 | 2,350,100 |
Mar 20, 2024 | 20.00 | 20.44 | 19.95 | 20.39 | 19.91 | 2,636,300 |
Mar 19, 2024 | 20.16 | 20.32 | 19.97 | 20.10 | 19.62 | 1,969,000 |
Mar 18, 2024 | 20.14 | 20.32 | 20.05 | 20.23 | 19.75 | 1,691,500 |
Mar 15, 2024 | 19.68 | 20.18 | 19.66 | 20.11 | 19.63 | 3,609,800 |
Mar 14, 2024 | 20.37 | 20.40 | 19.77 | 19.85 | 19.38 | 2,322,100 |
Mar 13, 2024 | 20.40 | 20.61 | 20.36 | 20.38 | 19.90 | 1,349,900 |
Mar 12, 2024 | 20.45 | 20.49 | 20.22 | 20.43 | 19.95 | 1,065,800 |
Mar 11, 2024 | 20.28 | 20.45 | 20.24 | 20.43 | 19.95 | 1,983,500 |
Mar 08, 2024 | 20.46 | 20.67 | 20.25 | 20.38 | 19.90 | 2,229,800 |
Mar 07, 2024 | 20.45 | 20.50 | 20.25 | 20.34 | 19.86 | 1,191,700 |
Mar 06, 2024 | 20.53 | 20.55 | 20.18 | 20.26 | 19.78 | 1,864,200 |
Mar 05, 2024 | 19.92 | 20.36 | 19.89 | 20.25 | 19.77 | 2,644,600 |
Mar 04, 2024 | 20.17 | 20.34 | 19.97 | 20.08 | 19.60 | 3,358,600 |
Mar 01, 2024 | 20.34 | 20.63 | 20.16 | 20.57 | 20.08 | 2,169,000 |
Feb 29, 2024 | 20.00 | 20.44 | 19.93 | 20.39 | 19.91 | 3,882,100 |
Feb 28, 2024 | 19.74 | 19.89 | 19.68 | 19.78 | 19.31 | 1,215,100 |
Feb 27, 2024 | 19.84 | 19.95 | 19.73 | 19.89 | 19.42 | 1,523,100 |
Feb 26, 2024 | 19.77 | 19.90 | 19.64 | 19.71 | 19.24 | 1,671,100 |
Feb 23, 2024 | 20.09 | 20.09 | 19.82 | 19.87 | 19.40 | 1,702,400 |
Feb 22, 2024 | 20.07 | 20.14 | 19.67 | 19.93 | 19.46 | 3,922,700 |
Feb 21, 2024 | 19.49 | 19.59 | 19.36 | 19.45 | 18.99 | 2,918,500 |
Feb 20, 2024 | 19.62 | 19.74 | 19.46 | 19.50 | 19.04 | 1,795,800 |
Feb 16, 2024 | 19.53 | 19.96 | 19.40 | 19.79 | 19.32 | 2,214,800 |
Feb 15, 2024 | 19.30 | 19.87 | 19.20 | 19.75 | 19.28 | 2,290,700 |
Feb 14, 2024 | 19.11 | 19.24 | 18.96 | 19.16 | 18.71 | 2,410,800 |
Feb 13, 2024 | 18.89 | 19.05 | 18.68 | 18.84 | 18.39 | 3,872,800 |
Feb 12, 2024 | 19.28 | 19.60 | 19.20 | 19.49 | 19.03 | 1,708,800 |
Feb 09, 2024 | 19.16 | 19.29 | 18.99 | 19.28 | 18.82 | 1,847,000 |
Feb 08, 2024 | 19.29 | 19.35 | 19.05 | 19.12 | 18.67 | 3,372,200 |
Feb 07, 2024 | 19.60 | 19.62 | 19.10 | 19.33 | 18.87 | 3,902,800 |
Feb 06, 2024 | 19.75 | 20.01 | 19.57 | 19.64 | 19.17 | 2,171,100 |
Feb 05, 2024 | 19.69 | 19.92 | 19.34 | 19.78 | 19.31 | 2,848,100 |
Feb 02, 2024 | 20.04 | 20.08 | 19.75 | 19.91 | 19.44 | 2,973,100 |
Feb 01, 2024 | 20.37 | 20.41 | 19.75 | 20.21 | 19.73 | 3,428,600 |
Jan 31, 2024 | 20.92 | 20.92 | 20.25 | 20.33 | 19.85 | 4,069,100 |
Jan 30, 2024 | 21.03 | 21.18 | 20.93 | 21.00 | 20.50 | 1,658,800 |
Jan 29, 2024 | 20.89 | 21.19 | 20.86 | 21.18 | 20.68 | 1,742,800 |
Jan 26, 2024 | 20.80 | 20.92 | 20.70 | 20.87 | 20.38 | 1,331,500 |
Jan 25, 2024 | 20.74 | 20.85 | 20.36 | 20.69 | 20.20 | 2,033,000 |
Jan 24, 2024 | 20.82 | 20.85 | 20.48 | 20.52 | 20.03 | 1,561,900 |
Jan 23, 2024 | 20.79 | 20.88 | 20.53 | 20.63 | 20.14 | 1,323,800 |
Jan 22, 2024 | 20.78 | 20.91 | 20.53 | 20.68 | 20.19 | 1,449,900 |
Jan 19, 2024 | 20.47 | 20.70 | 20.20 | 20.70 | 20.21 | 1,742,800 |
Jan 18, 2024 | 20.34 | 20.48 | 20.10 | 20.44 | 19.96 | 1,390,300 |
Jan 17, 2024 | 20.22 | 20.53 | 20.12 | 20.32 | 19.84 | 2,002,400 |
Jan 16, 2024 | 20.61 | 20.80 | 20.36 | 20.46 | 19.97 | 2,038,600 |
Jan 12, 2024 | 21.09 | 21.22 | 20.73 | 20.82 | 20.33 | 1,829,900 |
Jan 11, 2024 | 21.01 | 21.12 | 20.76 | 20.90 | 20.40 | 2,005,800 |
Jan 10, 2024 | 21.11 | 21.18 | 20.98 | 21.12 | 20.62 | 1,615,200 |
Jan 09, 2024 | 20.89 | 21.11 | 20.82 | 21.05 | 20.55 | 1,700,000 |
Jan 08, 2024 | 20.74 | 21.15 | 20.67 | 21.12 | 20.62 | 1,586,900 |
Jan 05, 2024 | 20.55 | 20.99 | 20.49 | 20.80 | 20.31 | 1,653,100 |
Jan 04, 2024 | 20.50 | 20.77 | 20.45 | 20.57 | 20.08 | 1,859,800 |
Jan 03, 2024 | 20.84 | 20.85 | 20.40 | 20.51 | 20.02 | 3,120,400 |
Jan 02, 2024 | 20.85 | 21.19 | 20.80 | 21.14 | 20.64 | 2,133,500 |
Dec 29, 2023 | 21.25 | 21.29 | 21.01 | 21.02 | 20.52 | 1,920,000 |
Dec 28, 2023 | 21.40 | 21.53 | 21.19 | 21.32 | 20.81 | 3,474,600 |
Dec 28, 2023 | 0.48 Dividend | |||||
Dec 27, 2023 | 22.15 | 22.19 | 21.90 | 22.03 | 21.04 | 2,564,400 |
Dec 26, 2023 | 21.97 | 22.29 | 21.92 | 22.14 | 21.14 | 1,776,600 |
Dec 22, 2023 | 22.03 | 22.20 | 21.80 | 21.87 | 20.89 | 2,690,500 |
Dec 21, 2023 | 21.82 | 21.99 | 21.73 | 21.99 | 21.00 | 1,727,600 |
Dec 20, 2023 | 21.90 | 22.15 | 21.58 | 21.60 | 20.63 | 2,779,100 |
Dec 19, 2023 | 21.83 | 22.01 | 21.75 | 21.94 | 20.95 | 2,062,000 |
Dec 18, 2023 | 21.65 | 21.85 | 21.59 | 21.72 | 20.74 | 2,739,400 |
Dec 15, 2023 | 21.70 | 21.74 | 21.40 | 21.60 | 20.63 | 5,247,900 |
Dec 14, 2023 | 21.46 | 21.92 | 21.46 | 21.72 | 20.74 | 5,172,400 |
Dec 13, 2023 | 20.50 | 21.22 | 20.36 | 21.07 | 20.12 | 3,641,400 |
Dec 12, 2023 | 20.32 | 20.58 | 20.18 | 20.53 | 19.61 | 2,487,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |