Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 21.69 | 1,836,900 |
Apr 16, 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 21.68 | 3,626,000 |
Apr 15, 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 21.73 | 3,284,800 |
Apr 12, 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 21.87 | 2,879,100 |
Apr 11, 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 22.13 | 2,253,000 |
Apr 10, 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 22.15 | 3,874,400 |
Apr 09, 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 22.29 | 3,082,200 |
Apr 08, 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 22.05 | 3,715,100 |
Apr 05, 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 21.77 | 2,646,200 |
Apr 04, 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 21.63 | 4,519,700 |
Apr 03, 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 21.64 | 3,273,900 |
Apr 02, 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 21.64 | 4,025,200 |
Apr 01, 2024 | 21.65 | 21.65 | 21.12 | 21.59 | 21.59 | 4,095,600 |
Mar 28, 2024 | 21.59 | 21.84 | 21.54 | 21.67 | 21.67 | 2,612,000 |
Mar 27, 2024 | 21.50 | 21.68 | 21.35 | 21.59 | 21.59 | 3,261,200 |
Mar 26, 2024 | 21.51 | 21.59 | 21.32 | 21.34 | 21.34 | 3,987,000 |
Mar 25, 2024 | 21.66 | 21.69 | 21.31 | 21.46 | 21.46 | 3,333,700 |
Mar 22, 2024 | 22.42 | 22.50 | 21.68 | 21.76 | 21.76 | 4,931,700 |
Mar 21, 2024 | 22.45 | 22.67 | 22.31 | 22.33 | 22.33 | 4,035,400 |
Mar 20, 2024 | 22.32 | 22.54 | 22.27 | 22.50 | 22.50 | 2,073,200 |
Mar 19, 2024 | 22.31 | 22.53 | 22.22 | 22.35 | 22.35 | 2,005,800 |
Mar 18, 2024 | 22.43 | 22.44 | 22.19 | 22.36 | 22.36 | 3,567,200 |
Mar 15, 2024 | 22.27 | 22.53 | 22.12 | 22.42 | 22.42 | 12,390,100 |
Mar 14, 2024 | 22.75 | 22.76 | 22.13 | 22.34 | 22.34 | 4,365,400 |
Mar 13, 2024 | 23.08 | 23.20 | 22.68 | 22.79 | 22.79 | 4,233,200 |
Mar 12, 2024 | 23.30 | 23.36 | 23.00 | 23.08 | 23.08 | 2,642,000 |
Mar 11, 2024 | 23.28 | 23.43 | 23.08 | 23.30 | 23.30 | 1,756,500 |
Mar 08, 2024 | 23.32 | 23.40 | 23.21 | 23.36 | 23.36 | 2,189,700 |
Mar 08, 2024 | 0.376 Dividend | |||||
Mar 07, 2024 | 23.80 | 23.97 | 23.62 | 23.77 | 23.39 | 2,060,100 |
Mar 06, 2024 | 23.44 | 23.72 | 23.40 | 23.65 | 23.28 | 2,225,900 |
Mar 05, 2024 | 23.44 | 23.51 | 23.20 | 23.34 | 22.97 | 2,363,300 |
Mar 04, 2024 | 23.79 | 23.80 | 23.47 | 23.52 | 23.15 | 2,265,600 |
Mar 01, 2024 | 23.68 | 23.87 | 23.54 | 23.83 | 23.45 | 1,864,400 |
Feb 29, 2024 | 23.62 | 23.89 | 23.58 | 23.67 | 23.30 | 3,222,400 |
Feb 28, 2024 | 23.85 | 23.88 | 23.56 | 23.64 | 23.27 | 2,896,100 |
Feb 27, 2024 | 23.89 | 23.99 | 23.82 | 23.97 | 23.59 | 1,393,200 |
Feb 26, 2024 | 24.30 | 24.31 | 23.71 | 23.84 | 23.46 | 3,342,700 |
Feb 23, 2024 | 24.34 | 24.47 | 24.13 | 24.32 | 23.94 | 3,671,300 |
Feb 22, 2024 | 24.31 | 24.41 | 24.19 | 24.35 | 23.96 | 2,071,800 |
Feb 21, 2024 | 24.19 | 24.35 | 23.99 | 24.20 | 23.82 | 1,568,600 |
Feb 20, 2024 | 23.87 | 24.32 | 23.87 | 24.20 | 23.82 | 2,501,400 |
Feb 16, 2024 | 23.70 | 24.10 | 23.67 | 23.94 | 23.56 | 3,408,900 |
Feb 15, 2024 | 23.44 | 23.87 | 23.41 | 23.70 | 23.33 | 3,808,200 |
Feb 14, 2024 | 23.25 | 23.45 | 23.22 | 23.40 | 23.03 | 2,177,900 |
Feb 13, 2024 | 23.54 | 23.65 | 22.95 | 23.19 | 22.82 | 3,994,400 |
Feb 12, 2024 | 23.52 | 23.80 | 23.39 | 23.71 | 23.33 | 2,452,700 |
Feb 09, 2024 | 23.11 | 24.16 | 23.10 | 23.64 | 23.27 | 4,956,800 |
Feb 08, 2024 | 23.43 | 23.43 | 22.83 | 22.96 | 22.60 | 5,595,600 |
Feb 07, 2024 | 23.50 | 23.57 | 23.32 | 23.51 | 23.14 | 2,608,900 |
Feb 06, 2024 | 23.36 | 23.58 | 23.24 | 23.48 | 23.11 | 3,036,400 |
Feb 05, 2024 | 23.70 | 23.75 | 23.34 | 23.38 | 23.01 | 5,488,900 |
Feb 02, 2024 | 24.18 | 24.19 | 23.53 | 23.84 | 23.46 | 3,291,900 |
Feb 01, 2024 | 24.15 | 24.30 | 23.95 | 24.25 | 23.87 | 2,997,900 |
Jan 31, 2024 | 24.27 | 24.38 | 23.90 | 24.08 | 23.70 | 3,179,500 |
Jan 30, 2024 | 24.46 | 24.50 | 24.25 | 24.27 | 23.89 | 2,028,100 |
Jan 29, 2024 | 24.30 | 24.62 | 24.12 | 24.48 | 24.09 | 1,688,900 |
Jan 26, 2024 | 24.45 | 24.59 | 24.34 | 24.35 | 23.96 | 1,508,700 |
Jan 25, 2024 | 24.63 | 24.74 | 24.43 | 24.45 | 24.06 | 2,029,400 |
Jan 24, 2024 | 24.80 | 24.92 | 24.42 | 24.50 | 24.11 | 1,614,200 |
Jan 23, 2024 | 24.51 | 24.73 | 24.42 | 24.73 | 24.34 | 1,967,600 |
Jan 22, 2024 | 24.71 | 24.72 | 24.46 | 24.53 | 24.14 | 1,995,700 |
Jan 19, 2024 | 24.61 | 24.69 | 24.44 | 24.62 | 24.23 | 1,878,700 |
Jan 18, 2024 | 24.66 | 24.70 | 24.30 | 24.62 | 24.23 | 2,143,600 |
Jan 17, 2024 | 24.62 | 24.67 | 24.34 | 24.57 | 24.18 | 2,782,900 |
Jan 16, 2024 | 24.46 | 24.81 | 24.43 | 24.77 | 24.38 | 3,029,500 |
Jan 15, 2024 | 24.25 | 24.71 | 24.19 | 24.63 | 24.24 | 948,400 |
Jan 12, 2024 | 24.28 | 24.53 | 24.28 | 24.30 | 23.92 | 1,637,400 |
Jan 11, 2024 | 24.42 | 24.60 | 24.12 | 24.22 | 23.84 | 1,903,400 |
Jan 10, 2024 | 24.19 | 24.47 | 24.19 | 24.46 | 24.07 | 2,386,300 |
Jan 09, 2024 | 24.18 | 24.26 | 23.94 | 24.26 | 23.88 | 2,652,600 |
Jan 08, 2024 | 24.00 | 24.35 | 23.98 | 24.21 | 23.83 | 2,962,000 |
Jan 05, 2024 | 23.76 | 23.96 | 23.65 | 23.95 | 23.57 | 2,561,900 |
Jan 04, 2024 | 23.67 | 23.92 | 23.31 | 23.87 | 23.49 | 3,112,900 |
Jan 03, 2024 | 23.75 | 24.01 | 23.63 | 23.93 | 23.55 | 2,496,400 |
Jan 02, 2024 | 23.54 | 23.99 | 23.53 | 23.88 | 23.50 | 3,838,800 |
Dec 29, 2023 | 23.55 | 23.67 | 23.43 | 23.58 | 23.21 | 2,173,600 |
Dec 28, 2023 | 23.38 | 23.62 | 23.33 | 23.57 | 23.20 | 1,546,900 |
Dec 27, 2023 | 23.21 | 23.43 | 23.19 | 23.38 | 23.01 | 2,688,600 |
Dec 22, 2023 | 23.46 | 23.66 | 23.26 | 23.29 | 22.92 | 2,707,600 |
Dec 21, 2023 | 23.52 | 23.71 | 23.41 | 23.46 | 23.09 | 2,638,300 |
Dec 20, 2023 | 23.75 | 23.85 | 23.44 | 23.47 | 23.10 | 2,710,100 |
Dec 19, 2023 | 23.84 | 23.99 | 23.71 | 23.75 | 23.37 | 2,570,600 |
Dec 18, 2023 | 24.13 | 24.21 | 23.70 | 23.76 | 23.38 | 2,935,400 |
Dec 15, 2023 | 24.68 | 24.68 | 23.90 | 23.96 | 23.58 | 10,250,300 |
Dec 14, 2023 | 24.95 | 25.07 | 24.52 | 24.64 | 24.25 | 3,575,400 |
Dec 13, 2023 | 24.53 | 25.00 | 24.40 | 24.95 | 24.56 | 2,639,300 |
Dec 12, 2023 | 24.67 | 24.76 | 24.41 | 24.60 | 24.21 | 2,726,200 |
Dec 11, 2023 | 25.00 | 25.00 | 24.60 | 24.73 | 24.34 | 2,513,200 |
Dec 08, 2023 | 25.33 | 25.40 | 25.01 | 25.06 | 24.66 | 2,478,900 |
Dec 08, 2023 | 0.376 Dividend | |||||
Dec 07, 2023 | 25.66 | 25.84 | 25.48 | 25.75 | 24.97 | 3,290,900 |
Dec 06, 2023 | 25.34 | 25.94 | 25.34 | 25.59 | 24.82 | 3,909,700 |
Dec 05, 2023 | 25.25 | 25.43 | 25.24 | 25.31 | 24.55 | 3,714,700 |
Dec 04, 2023 | 24.85 | 25.36 | 24.85 | 25.23 | 24.47 | 4,513,700 |
Dec 01, 2023 | 24.26 | 25.10 | 24.26 | 24.98 | 24.23 | 5,423,700 |
Nov 30, 2023 | 23.89 | 24.39 | 23.78 | 24.28 | 23.55 | 5,045,100 |
Nov 29, 2023 | 24.13 | 24.17 | 23.85 | 23.86 | 23.14 | 2,463,100 |
Nov 28, 2023 | 24.09 | 24.17 | 23.91 | 24.04 | 23.31 | 2,300,200 |
Nov 27, 2023 | 24.06 | 24.25 | 24.01 | 24.09 | 23.36 | 2,161,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |