Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 18.69 | 18.71 | 18.48 | 18.66 | 18.66 | 137,964 |
May 31, 2024 | 0.26563 Dividend | |||||
May 30, 2024 | 18.70 | 18.87 | 18.61 | 18.78 | 18.51 | 84,524 |
May 29, 2024 | 18.70 | 18.70 | 18.54 | 18.62 | 18.36 | 57,925 |
May 28, 2024 | 18.90 | 18.93 | 18.76 | 18.80 | 18.53 | 85,744 |
May 24, 2024 | 18.66 | 18.89 | 18.56 | 18.83 | 18.56 | 57,468 |
May 23, 2024 | 18.82 | 18.82 | 18.48 | 18.55 | 18.29 | 202,320 |
May 22, 2024 | 18.68 | 18.81 | 18.68 | 18.75 | 18.48 | 95,054 |
May 21, 2024 | 18.84 | 18.88 | 18.68 | 18.71 | 18.45 | 68,737 |
May 20, 2024 | 18.73 | 18.83 | 18.66 | 18.76 | 18.49 | 52,798 |
May 17, 2024 | 18.74 | 18.74 | 18.63 | 18.73 | 18.47 | 55,757 |
May 16, 2024 | 18.84 | 18.84 | 18.70 | 18.75 | 18.48 | 53,967 |
May 15, 2024 | 18.79 | 18.91 | 18.77 | 18.81 | 18.54 | 40,911 |
May 14, 2024 | 18.83 | 18.86 | 18.65 | 18.65 | 18.39 | 96,077 |
May 13, 2024 | 18.83 | 18.89 | 18.74 | 18.74 | 18.47 | 39,908 |
May 10, 2024 | 18.77 | 18.85 | 18.65 | 18.73 | 18.47 | 30,312 |
May 09, 2024 | 18.76 | 18.81 | 18.64 | 18.77 | 18.50 | 71,296 |
May 08, 2024 | 18.93 | 18.98 | 18.67 | 18.73 | 18.47 | 109,975 |
May 07, 2024 | 19.17 | 19.17 | 18.98 | 19.01 | 18.74 | 157,257 |
May 06, 2024 | 19.01 | 19.14 | 18.95 | 19.04 | 18.77 | 35,032 |
May 03, 2024 | 19.01 | 19.05 | 18.82 | 18.97 | 18.70 | 37,989 |
May 02, 2024 | 18.69 | 18.85 | 18.65 | 18.80 | 18.53 | 77,386 |
May 01, 2024 | 18.51 | 18.85 | 18.51 | 18.72 | 18.46 | 270,218 |
Apr 30, 2024 | 18.76 | 18.81 | 18.45 | 18.48 | 18.22 | 286,433 |
Apr 29, 2024 | 18.73 | 18.87 | 18.62 | 18.80 | 18.53 | 52,949 |
Apr 26, 2024 | 18.71 | 18.83 | 18.62 | 18.67 | 18.41 | 52,312 |
Apr 25, 2024 | 18.66 | 18.78 | 18.47 | 18.60 | 18.34 | 111,648 |
Apr 24, 2024 | 18.76 | 18.91 | 18.58 | 18.86 | 18.59 | 89,405 |
Apr 23, 2024 | 18.39 | 18.81 | 18.39 | 18.81 | 18.54 | 266,082 |
Apr 22, 2024 | 18.19 | 18.46 | 18.15 | 18.39 | 18.13 | 97,819 |
Apr 19, 2024 | 18.08 | 18.20 | 18.07 | 18.19 | 17.93 | 70,122 |
Apr 18, 2024 | 18.12 | 18.20 | 18.06 | 18.12 | 17.86 | 176,711 |
Apr 17, 2024 | 18.15 | 18.25 | 18.10 | 18.15 | 17.89 | 380,138 |
Apr 16, 2024 | 17.89 | 18.11 | 17.76 | 18.06 | 17.80 | 84,938 |
Apr 15, 2024 | 18.46 | 18.50 | 18.03 | 18.04 | 17.78 | 152,456 |
Apr 12, 2024 | 18.61 | 18.76 | 18.45 | 18.45 | 18.19 | 70,015 |
Apr 11, 2024 | 18.97 | 18.98 | 18.62 | 18.68 | 18.42 | 123,849 |
Apr 10, 2024 | 19.18 | 19.24 | 18.76 | 18.91 | 18.64 | 134,188 |
Apr 09, 2024 | 19.39 | 19.39 | 19.25 | 19.34 | 19.07 | 85,357 |
Apr 08, 2024 | 19.12 | 19.39 | 19.07 | 19.33 | 19.06 | 237,666 |
Apr 05, 2024 | 19.11 | 19.24 | 19.10 | 19.16 | 18.89 | 133,546 |
Apr 04, 2024 | 18.92 | 19.27 | 18.92 | 19.17 | 18.90 | 205,149 |
Apr 03, 2024 | 18.82 | 18.95 | 18.80 | 18.84 | 18.57 | 199,776 |
Apr 02, 2024 | 19.20 | 19.30 | 18.82 | 18.96 | 18.69 | 195,187 |
Apr 01, 2024 | 19.40 | 19.48 | 19.20 | 19.41 | 19.14 | 102,591 |
Mar 28, 2024 | 19.37 | 19.57 | 19.26 | 19.49 | 19.21 | 796,465 |
Mar 27, 2024 | 19.19 | 19.36 | 19.05 | 19.33 | 19.06 | 204,497 |
Mar 26, 2024 | 19.31 | 19.34 | 19.11 | 19.15 | 18.87 | 84,627 |
Mar 25, 2024 | 19.47 | 19.50 | 19.20 | 19.26 | 18.99 | 176,176 |
Mar 22, 2024 | 19.46 | 19.52 | 19.36 | 19.50 | 19.22 | 53,122 |
Mar 21, 2024 | 19.34 | 19.55 | 19.34 | 19.45 | 19.17 | 120,821 |
Mar 20, 2024 | 19.38 | 19.45 | 19.20 | 19.26 | 18.99 | 157,377 |
Mar 19, 2024 | 19.14 | 19.37 | 19.12 | 19.29 | 19.02 | 61,660 |
Mar 18, 2024 | 19.20 | 19.20 | 19.03 | 19.10 | 18.83 | 131,498 |
Mar 15, 2024 | 19.26 | 19.29 | 19.05 | 19.11 | 18.84 | 97,457 |
Mar 14, 2024 | 19.40 | 19.47 | 19.17 | 19.22 | 18.95 | 55,182 |
Mar 13, 2024 | 19.47 | 19.58 | 19.43 | 19.44 | 19.17 | 53,537 |
Mar 12, 2024 | 19.47 | 19.56 | 19.37 | 19.47 | 19.19 | 75,306 |
Mar 11, 2024 | 19.55 | 19.55 | 19.40 | 19.46 | 19.18 | 46,685 |
Mar 08, 2024 | 19.40 | 19.55 | 19.31 | 19.55 | 19.27 | 61,719 |
Mar 07, 2024 | 19.18 | 19.38 | 19.17 | 19.34 | 19.07 | 84,160 |
Mar 06, 2024 | 18.85 | 19.17 | 18.82 | 19.13 | 18.86 | 70,324 |
Mar 05, 2024 | 18.77 | 18.85 | 18.68 | 18.85 | 18.58 | 63,538 |
Mar 04, 2024 | 18.78 | 18.91 | 18.71 | 18.71 | 18.45 | 48,352 |
Mar 01, 2024 | 19.06 | 19.06 | 18.77 | 18.84 | 18.57 | 63,884 |
Feb 29, 2024 | 18.96 | 19.27 | 18.76 | 18.94 | 18.67 | 243,724 |
Feb 28, 2024 | 18.85 | 18.99 | 18.81 | 18.88 | 18.61 | 89,682 |
Feb 28, 2024 | 0.26563 Dividend | |||||
Feb 27, 2024 | 19.30 | 19.30 | 19.10 | 19.12 | 18.59 | 69,292 |
Feb 26, 2024 | 19.20 | 19.24 | 19.11 | 19.24 | 18.70 | 58,690 |
Feb 23, 2024 | 18.98 | 19.23 | 18.98 | 19.19 | 18.66 | 66,452 |
Feb 22, 2024 | 18.90 | 19.00 | 18.86 | 18.94 | 18.41 | 38,179 |
Feb 21, 2024 | 18.93 | 19.05 | 18.82 | 18.85 | 18.33 | 85,434 |
Feb 20, 2024 | 18.75 | 18.94 | 18.75 | 18.87 | 18.34 | 76,249 |
Feb 16, 2024 | 18.76 | 18.88 | 18.75 | 18.80 | 18.28 | 47,658 |
Feb 15, 2024 | 18.80 | 18.85 | 18.74 | 18.77 | 18.25 | 89,919 |
Feb 14, 2024 | 18.79 | 18.97 | 18.72 | 18.72 | 18.20 | 58,321 |
Feb 13, 2024 | 18.92 | 19.00 | 18.76 | 18.79 | 18.27 | 133,842 |
Feb 12, 2024 | 19.13 | 19.16 | 19.05 | 19.16 | 18.63 | 66,665 |
Feb 09, 2024 | 18.95 | 19.13 | 18.91 | 19.11 | 18.58 | 48,723 |
Feb 08, 2024 | 18.87 | 18.93 | 18.74 | 18.93 | 18.40 | 79,490 |
Feb 07, 2024 | 18.90 | 18.95 | 18.75 | 18.82 | 18.30 | 54,430 |
Feb 06, 2024 | 18.79 | 18.91 | 18.73 | 18.82 | 18.30 | 45,156 |
Feb 05, 2024 | 18.90 | 18.93 | 18.69 | 18.72 | 18.20 | 110,842 |
Feb 02, 2024 | 18.95 | 19.10 | 18.82 | 19.04 | 18.51 | 61,839 |
Feb 01, 2024 | 18.74 | 19.10 | 18.74 | 19.05 | 18.52 | 95,567 |
Jan 31, 2024 | 18.53 | 18.96 | 18.53 | 18.81 | 18.29 | 172,945 |
Jan 30, 2024 | 18.46 | 18.65 | 18.46 | 18.64 | 18.12 | 73,626 |
Jan 29, 2024 | 18.45 | 18.51 | 18.38 | 18.51 | 17.99 | 133,166 |
Jan 26, 2024 | 18.47 | 18.51 | 18.43 | 18.49 | 17.98 | 62,864 |
Jan 25, 2024 | 18.35 | 18.51 | 18.35 | 18.51 | 17.99 | 77,206 |
Jan 24, 2024 | 18.39 | 18.43 | 18.32 | 18.33 | 17.82 | 42,755 |
Jan 23, 2024 | 18.29 | 18.38 | 18.20 | 18.30 | 17.79 | 114,588 |
Jan 22, 2024 | 18.10 | 18.30 | 18.10 | 18.29 | 17.78 | 102,937 |
Jan 19, 2024 | 17.93 | 18.02 | 17.85 | 18.02 | 17.52 | 63,884 |
Jan 18, 2024 | 17.94 | 17.99 | 17.84 | 17.92 | 17.42 | 92,474 |
Jan 17, 2024 | 17.80 | 17.88 | 17.75 | 17.88 | 17.38 | 142,612 |
Jan 16, 2024 | 17.92 | 18.02 | 17.75 | 17.85 | 17.35 | 70,786 |
Jan 12, 2024 | 18.04 | 18.08 | 17.96 | 18.05 | 17.55 | 54,500 |
Jan 11, 2024 | 17.96 | 18.03 | 17.85 | 17.93 | 17.43 | 90,444 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |