Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 19.32 | 19.41 | 19.12 | 19.12 | 19.12 | 3,174 |
Jun 24, 2024 | 18.95 | 19.30 | 18.95 | 19.28 | 19.28 | 1,170 |
Jun 21, 2024 | 18.73 | 18.95 | 18.68 | 18.90 | 18.90 | 3,541 |
Jun 20, 2024 | 18.87 | 18.99 | 18.87 | 18.91 | 18.91 | 1,561 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 18.86 | 19.02 | 18.86 | 18.96 | 18.96 | 26,805 |
Jun 17, 2024 | 18.53 | 18.76 | 18.53 | 18.76 | 18.76 | 3,894 |
Jun 14, 2024 | 18.54 | 18.65 | 18.52 | 18.53 | 18.53 | 47,245 |
Jun 13, 2024 | 18.59 | 18.64 | 18.44 | 18.64 | 18.64 | 3,860 |
Jun 12, 2024 | 18.19 | 19.15 | 18.19 | 18.93 | 18.93 | 50,070 |
Jun 11, 2024 | 17.97 | 18.01 | 17.87 | 17.95 | 17.95 | 1,196 |
Jun 10, 2024 | 18.29 | 18.29 | 18.00 | 18.26 | 18.26 | 19,765 |
Jun 07, 2024 | 18.58 | 18.62 | 18.49 | 18.57 | 18.57 | 2,256 |
Jun 06, 2024 | 18.70 | 18.82 | 18.55 | 18.60 | 18.60 | 3,480 |
Jun 05, 2024 | 18.67 | 18.70 | 18.57 | 18.59 | 18.59 | 1,308 |
Jun 04, 2024 | 18.73 | 18.92 | 18.65 | 18.74 | 18.74 | 71,050 |
Jun 03, 2024 | 19.03 | 19.27 | 18.66 | 18.78 | 18.78 | 4,218 |
Jun 03, 2024 | 0.24 Dividend | |||||
May 31, 2024 | 19.10 | 19.23 | 19.08 | 19.23 | 18.99 | 90 |
May 30, 2024 | 18.83 | 18.83 | 18.73 | 18.78 | 18.54 | 530 |
May 29, 2024 | 18.72 | 18.72 | 18.37 | 18.58 | 18.35 | 1,441 |
May 28, 2024 | 19.13 | 19.24 | 19.10 | 19.18 | 18.94 | 23 |
May 24, 2024 | 18.99 | 18.99 | 18.96 | 18.96 | 18.72 | 15 |
May 23, 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.66 | 329 |
May 22, 2024 | 19.75 | 19.76 | 19.54 | 19.54 | 19.30 | 1,338 |
May 21, 2024 | 19.88 | 19.94 | 19.88 | 19.94 | 19.69 | 259 |
May 20, 2024 | 20.14 | 20.19 | 20.04 | 20.04 | 19.79 | 42 |
May 17, 2024 | 20.21 | 20.23 | 20.19 | 20.23 | 19.97 | 1,923 |
May 16, 2024 | 20.15 | 20.24 | 20.12 | 20.12 | 19.87 | 54 |
May 15, 2024 | 20.33 | 20.35 | 20.15 | 20.16 | 19.90 | 1,687 |
May 14, 2024 | 20.07 | 20.30 | 20.00 | 20.15 | 19.89 | 1,468 |
May 13, 2024 | 19.98 | 20.03 | 19.97 | 20.00 | 19.75 | 842 |
May 10, 2024 | 19.86 | 19.86 | 19.75 | 19.82 | 19.57 | 7,529 |
May 09, 2024 | 19.66 | 19.82 | 19.61 | 19.74 | 19.49 | 1,897 |
May 08, 2024 | 19.46 | 19.67 | 19.45 | 19.66 | 19.41 | 5,621 |
May 07, 2024 | 19.93 | 19.98 | 19.88 | 19.92 | 19.67 | 2,119 |
May 03, 2024 | 20.01 | 20.03 | 19.86 | 19.86 | 19.62 | 1,448 |
May 02, 2024 | 19.62 | 19.64 | 19.47 | 19.48 | 19.23 | 6,755 |
May 01, 2024 | 19.40 | 19.64 | 19.40 | 19.60 | 19.36 | 378,131 |
Apr 30, 2024 | 19.53 | 19.59 | 19.53 | 19.53 | 19.29 | 2,102 |
Apr 29, 2024 | 19.68 | 19.77 | 19.65 | 19.73 | 19.48 | 5,317 |
Apr 26, 2024 | 19.80 | 19.89 | 19.72 | 19.72 | 19.47 | 2,758 |
Apr 25, 2024 | 19.81 | 20.04 | 19.36 | 19.52 | 19.27 | 2,072 |
Apr 24, 2024 | 19.35 | 19.66 | 19.14 | 19.62 | 19.37 | 350,107 |
Apr 23, 2024 | 19.26 | 19.50 | 19.14 | 19.50 | 19.26 | 2,416 |
Apr 22, 2024 | 18.90 | 19.09 | 18.77 | 19.09 | 18.86 | 341,208 |
Apr 19, 2024 | 18.56 | 18.91 | 18.45 | 18.87 | 18.64 | 320,804 |
Apr 18, 2024 | 18.94 | 19.14 | 18.91 | 18.98 | 18.74 | 2,497 |
Apr 17, 2024 | 18.99 | 19.01 | 18.73 | 18.73 | 18.49 | 1,402 |
Apr 16, 2024 | 18.93 | 18.98 | 18.83 | 18.86 | 18.63 | 1,547 |
Apr 15, 2024 | 19.55 | 19.56 | 19.30 | 19.45 | 19.21 | 4,865 |
Apr 12, 2024 | 19.02 | 19.28 | 18.92 | 19.18 | 18.94 | 3,332 |
Apr 11, 2024 | 19.55 | 19.60 | 19.19 | 19.38 | 19.14 | 1,536 |
Apr 10, 2024 | 19.86 | 20.15 | 19.67 | 19.67 | 19.42 | 1,501 |
Apr 09, 2024 | 20.49 | 20.49 | 20.39 | 20.42 | 20.17 | 2,333 |
Apr 08, 2024 | 20.37 | 20.46 | 20.28 | 20.46 | 20.20 | 43 |
Apr 05, 2024 | 19.91 | 20.15 | 19.91 | 20.06 | 19.81 | 2,115 |
Apr 04, 2024 | 20.50 | 20.62 | 20.49 | 20.50 | 20.24 | 9,276 |
Apr 03, 2024 | 20.41 | 20.53 | 20.30 | 20.33 | 20.08 | 565 |
Apr 02, 2024 | 20.34 | 20.49 | 20.27 | 20.35 | 20.10 | 12,794 |
Mar 28, 2024 | 20.85 | 20.91 | 20.71 | 20.90 | 20.64 | 2,197 |
Mar 27, 2024 | 20.06 | 20.48 | 20.06 | 20.47 | 20.21 | 838 |
Mar 26, 2024 | 19.95 | 20.04 | 19.92 | 19.93 | 19.68 | 85,181 |
Mar 25, 2024 | 19.92 | 20.02 | 19.92 | 20.01 | 19.77 | 158 |
Mar 22, 2024 | 20.24 | 20.24 | 19.86 | 19.86 | 19.61 | 2,915 |
Mar 21, 2024 | 19.96 | 20.26 | 19.93 | 20.02 | 19.77 | 8,731 |
Mar 20, 2024 | 19.34 | 19.60 | 19.18 | 19.60 | 19.35 | 7,985 |
Mar 19, 2024 | 19.14 | 19.26 | 19.12 | 19.25 | 19.01 | 1,178 |
Mar 18, 2024 | 19.27 | 19.30 | 19.00 | 19.18 | 18.94 | 3,041 |
Mar 15, 2024 | 18.72 | 19.14 | 18.72 | 19.13 | 18.89 | 4,088 |
Mar 14, 2024 | 19.30 | 19.31 | 18.81 | 18.81 | 18.57 | 8,737 |
Mar 13, 2024 | 19.47 | 19.55 | 19.38 | 19.38 | 19.14 | 798 |
Mar 12, 2024 | 19.57 | 19.67 | 19.38 | 19.38 | 19.14 | 554 |
Mar 11, 2024 | 19.57 | 19.67 | 19.53 | 19.57 | 19.33 | 1,328 |
Mar 08, 2024 | 19.70 | 19.86 | 19.70 | 19.84 | 19.59 | 1,359 |
Mar 07, 2024 | 19.64 | 19.80 | 19.45 | 19.55 | 19.31 | 2,890 |
Mar 06, 2024 | 19.33 | 19.47 | 19.09 | 19.20 | 18.96 | 3,058 |
Mar 05, 2024 | 19.10 | 19.62 | 18.94 | 19.62 | 19.38 | 279 |
Mar 04, 2024 | 18.95 | 19.17 | 18.95 | 19.11 | 18.88 | 5,745 |
Mar 01, 2024 | 18.46 | 18.54 | 18.19 | 18.51 | 18.28 | 12,558 |
Feb 29, 2024 | 18.60 | 18.81 | 18.52 | 18.64 | 18.41 | 2,005 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 28, 2024 | 18.45 | 18.62 | 18.45 | 18.51 | 18.04 | 217 |
Feb 27, 2024 | 18.37 | 18.51 | 18.35 | 18.45 | 17.98 | 141 |
Feb 26, 2024 | 18.42 | 18.42 | 18.20 | 18.33 | 17.87 | 125 |
Feb 23, 2024 | 18.11 | 18.41 | 18.11 | 18.35 | 17.89 | 613 |
Feb 22, 2024 | 18.36 | 18.53 | 18.20 | 18.20 | 17.74 | 8,316 |
Feb 21, 2024 | 18.25 | 18.25 | 17.95 | 18.17 | 17.71 | 1,522 |
Feb 20, 2024 | 18.41 | 18.55 | 18.37 | 18.47 | 18.00 | 5,650 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 18.55 | 18.55 | 18.37 | 18.37 | 17.91 | 329 |
Feb 15, 2024 | 18.41 | 18.79 | 18.41 | 18.61 | 18.14 | 347 |
Feb 14, 2024 | 18.17 | 18.23 | 18.12 | 18.20 | 17.74 | 216 |
Feb 13, 2024 | 18.46 | 18.46 | 17.92 | 17.93 | 17.48 | 1,460,370 |
Feb 12, 2024 | 18.07 | 18.62 | 18.07 | 18.62 | 18.15 | 2,171 |
Feb 09, 2024 | 17.89 | 17.93 | 17.79 | 17.86 | 17.41 | 3,296 |
Feb 08, 2024 | 17.69 | 17.91 | 17.69 | 17.87 | 17.42 | 1,503 |
Feb 07, 2024 | 17.88 | 17.94 | 17.47 | 17.51 | 17.07 | 1,233 |
Feb 06, 2024 | 18.06 | 18.11 | 17.75 | 17.75 | 17.31 | 611 |
Feb 05, 2024 | 18.03 | 18.11 | 17.87 | 17.97 | 17.51 | 4,246 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |