Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.95 | 17.99 | 17.80 | 17.97 | 17.97 | 2,345 |
Jun 28, 2024 | 0.2 Dividend | |||||
Jun 27, 2024 | 17.83 | 17.93 | 17.78 | 17.85 | 17.66 | 5,008 |
Jun 26, 2024 | 18.01 | 18.01 | 17.78 | 17.82 | 17.62 | 2,682 |
Jun 25, 2024 | 18.16 | 18.26 | 17.95 | 17.95 | 17.75 | 4,334 |
Jun 24, 2024 | 18.34 | 18.48 | 18.20 | 18.31 | 18.10 | 3,387 |
Jun 21, 2024 | 18.10 | 18.30 | 18.00 | 18.18 | 17.98 | 10,969 |
Jun 20, 2024 | 17.90 | 18.13 | 17.83 | 18.10 | 17.90 | 3,450 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 18.03 | 18.15 | 17.97 | 17.97 | 17.76 | 8,551 |
Jun 17, 2024 | 17.79 | 17.85 | 17.78 | 17.85 | 17.65 | 258 |
Jun 14, 2024 | 18.06 | 18.06 | 17.73 | 17.88 | 17.68 | 3,778 |
Jun 13, 2024 | 18.35 | 18.36 | 18.09 | 18.20 | 17.99 | 2,302 |
Jun 12, 2024 | 18.50 | 18.53 | 18.20 | 18.34 | 18.14 | 49,906 |
Jun 11, 2024 | 18.00 | 18.14 | 18.00 | 18.06 | 17.86 | 2,366 |
Jun 10, 2024 | 17.77 | 18.10 | 17.69 | 18.03 | 17.83 | 4,862 |
Jun 07, 2024 | 17.80 | 17.82 | 17.70 | 17.80 | 17.60 | 2,333 |
Jun 06, 2024 | 17.97 | 18.26 | 17.97 | 18.18 | 17.98 | 2,666 |
Jun 05, 2024 | 18.02 | 18.06 | 17.88 | 18.06 | 17.86 | 4,272 |
Jun 04, 2024 | 18.09 | 18.28 | 18.05 | 18.16 | 17.96 | 6,255 |
Jun 03, 2024 | 18.03 | 18.15 | 17.96 | 18.01 | 17.81 | 3,804 |
May 31, 2024 | 17.82 | 17.96 | 17.74 | 17.89 | 17.69 | 2,252 |
May 30, 2024 | 17.83 | 17.99 | 17.73 | 17.77 | 17.57 | 2,315 |
May 29, 2024 | 17.97 | 17.99 | 17.54 | 17.69 | 17.49 | 3,115 |
May 28, 2024 | 18.31 | 18.39 | 18.16 | 18.17 | 17.97 | 120,135 |
May 24, 2024 | 18.30 | 18.40 | 18.19 | 18.27 | 18.07 | 4,113 |
May 23, 2024 | 18.40 | 18.46 | 18.21 | 18.21 | 18.01 | 2,241 |
May 22, 2024 | 18.35 | 18.57 | 18.31 | 18.45 | 18.24 | 1,898 |
May 21, 2024 | 18.34 | 18.42 | 18.27 | 18.28 | 18.08 | 2,826 |
May 20, 2024 | 18.45 | 18.48 | 18.35 | 18.42 | 18.21 | 1,945 |
May 17, 2024 | 18.85 | 18.85 | 18.33 | 18.34 | 18.13 | 2,239 |
May 16, 2024 | 18.54 | 18.69 | 18.45 | 18.68 | 18.47 | 2,676 |
May 15, 2024 | 18.71 | 18.75 | 18.43 | 18.58 | 18.37 | 133,802 |
May 14, 2024 | 18.51 | 18.61 | 18.49 | 18.56 | 18.35 | 1,215 |
May 13, 2024 | 18.43 | 18.64 | 18.37 | 18.38 | 18.17 | 3,441 |
May 10, 2024 | 18.44 | 18.48 | 18.20 | 18.35 | 18.14 | 586 |
May 09, 2024 | 18.19 | 18.36 | 18.10 | 18.24 | 18.04 | 1,548 |
May 08, 2024 | 18.67 | 18.67 | 18.23 | 18.25 | 18.05 | 602 |
May 07, 2024 | 19.08 | 19.11 | 18.70 | 18.71 | 18.50 | 741 |
May 03, 2024 | 18.67 | 18.71 | 18.52 | 18.57 | 18.36 | 150 |
May 02, 2024 | 18.41 | 18.54 | 18.00 | 18.26 | 18.06 | 713 |
May 01, 2024 | 18.91 | 19.16 | 18.82 | 18.86 | 18.65 | 5,008 |
Apr 30, 2024 | 18.96 | 19.15 | 18.87 | 19.04 | 18.83 | 315 |
Apr 29, 2024 | 18.93 | 19.22 | 18.91 | 19.05 | 18.84 | 2,458 |
Apr 26, 2024 | 18.89 | 19.17 | 18.89 | 19.01 | 18.80 | 143 |
Apr 25, 2024 | 19.10 | 19.17 | 18.97 | 19.04 | 18.83 | 1,548 |
Apr 24, 2024 | 19.32 | 19.51 | 19.20 | 19.33 | 19.11 | 3,137 |
Apr 23, 2024 | 19.08 | 19.39 | 19.04 | 19.39 | 19.17 | 2,653 |
Apr 22, 2024 | 18.81 | 18.98 | 18.78 | 18.98 | 18.77 | 1,079 |
Apr 19, 2024 | 18.66 | 18.78 | 18.56 | 18.73 | 18.52 | 1,279 |
Apr 18, 2024 | 18.83 | 18.87 | 18.48 | 18.52 | 18.31 | 1,363 |
Apr 17, 2024 | 19.18 | 19.22 | 18.67 | 18.84 | 18.63 | 8,018 |
Apr 16, 2024 | 19.23 | 19.38 | 19.04 | 19.25 | 19.03 | 1,426 |
Apr 15, 2024 | 20.14 | 20.18 | 19.85 | 19.85 | 19.63 | 17,315 |
Apr 12, 2024 | 20.26 | 20.31 | 19.91 | 20.01 | 19.79 | 1,555 |
Apr 11, 2024 | 20.27 | 20.46 | 20.02 | 20.44 | 20.21 | 2,022 |
Apr 10, 2024 | 20.42 | 20.58 | 20.16 | 20.20 | 19.97 | 575 |
Apr 09, 2024 | 20.62 | 20.63 | 20.32 | 20.56 | 20.33 | 769 |
Apr 08, 2024 | 20.30 | 20.63 | 20.28 | 20.59 | 20.36 | 522 |
Apr 05, 2024 | 20.09 | 20.39 | 20.04 | 20.15 | 19.92 | 4,511 |
Apr 04, 2024 | 20.53 | 20.58 | 20.39 | 20.39 | 20.16 | 10,195 |
Apr 03, 2024 | 20.19 | 20.34 | 20.19 | 20.32 | 20.09 | 133 |
Apr 02, 2024 | 20.51 | 20.51 | 20.24 | 20.30 | 20.07 | 4,374 |
Mar 28, 2024 | 20.66 | 20.83 | 20.42 | 20.51 | 20.28 | 3,436 |
Mar 27, 2024 | 20.27 | 20.58 | 20.21 | 20.53 | 20.30 | 1,546 |
Mar 27, 2024 | 0.2 Dividend | |||||
Mar 26, 2024 | 20.59 | 20.62 | 20.36 | 20.39 | 19.96 | 2,126 |
Mar 25, 2024 | 20.91 | 20.96 | 20.70 | 20.70 | 20.27 | 4,043 |
Mar 22, 2024 | 21.18 | 21.21 | 20.87 | 20.96 | 20.52 | 2,419 |
Mar 21, 2024 | 20.91 | 21.07 | 20.85 | 20.90 | 20.46 | 1,367 |
Mar 20, 2024 | 20.67 | 20.96 | 20.67 | 20.78 | 20.35 | 3,977 |
Mar 19, 2024 | 20.68 | 20.81 | 20.65 | 20.75 | 20.32 | 42,852 |
Mar 18, 2024 | 20.65 | 20.84 | 20.54 | 20.73 | 20.30 | 3,087 |
Mar 15, 2024 | 20.60 | 20.78 | 20.36 | 20.37 | 19.94 | 1,987 |
Mar 14, 2024 | 20.85 | 20.85 | 20.61 | 20.69 | 20.26 | 2,536 |
Mar 13, 2024 | 20.96 | 21.12 | 20.78 | 20.79 | 20.36 | 3,079 |
Mar 12, 2024 | 20.93 | 21.15 | 20.87 | 20.99 | 20.55 | 7,329 |
Mar 11, 2024 | 20.87 | 20.89 | 20.64 | 20.89 | 20.45 | 960 |
Mar 08, 2024 | 21.03 | 21.03 | 20.62 | 20.62 | 20.19 | 6,409 |
Mar 07, 2024 | 21.00 | 21.03 | 20.78 | 20.84 | 20.40 | 15,119 |
Mar 06, 2024 | 21.01 | 21.25 | 20.88 | 20.95 | 20.51 | 2,999 |
Mar 05, 2024 | 21.02 | 21.31 | 21.02 | 21.05 | 20.61 | 1,431 |
Mar 04, 2024 | 21.00 | 21.07 | 20.91 | 21.04 | 20.60 | 8,189 |
Mar 01, 2024 | 20.76 | 20.96 | 20.58 | 20.92 | 20.48 | 7,427 |
Feb 29, 2024 | 20.72 | 20.76 | 20.54 | 20.70 | 20.27 | 1,489 |
Feb 28, 2024 | 20.24 | 20.72 | 20.19 | 20.66 | 20.23 | 1,717 |
Feb 27, 2024 | 20.22 | 20.46 | 20.17 | 20.28 | 19.86 | 114,548 |
Feb 26, 2024 | 20.29 | 20.33 | 20.04 | 20.04 | 19.62 | 1,102 |
Feb 23, 2024 | 20.82 | 20.83 | 20.44 | 20.52 | 20.10 | 2,358 |
Feb 22, 2024 | 19.59 | 20.53 | 19.59 | 20.53 | 20.11 | 1,063 |
Feb 21, 2024 | 19.77 | 20.29 | 19.76 | 20.26 | 19.84 | 1,823 |
Feb 20, 2024 | 19.63 | 19.70 | 19.41 | 19.70 | 19.29 | 951 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 19.90 | 19.90 | 19.55 | 19.78 | 19.37 | 1,260 |
Feb 15, 2024 | 19.63 | 19.86 | 19.55 | 19.82 | 19.41 | 523 |
Feb 14, 2024 | 19.25 | 19.40 | 19.16 | 19.37 | 18.97 | 2,503 |
Feb 13, 2024 | 19.07 | 19.27 | 19.00 | 19.01 | 18.61 | 1,798 |
Feb 12, 2024 | 19.64 | 19.82 | 19.61 | 19.73 | 19.32 | 662 |
Feb 09, 2024 | 19.60 | 19.61 | 19.34 | 19.50 | 19.09 | 841 |
Feb 08, 2024 | 19.20 | 19.43 | 19.19 | 19.43 | 19.02 | 1,403 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |