Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.22 | 20.35 | 20.22 | 20.35 | 20.35 | 3,511 |
Jul 25, 2024 | 20.10 | 20.24 | 19.99 | 20.10 | 20.10 | 15,560 |
Jul 24, 2024 | 19.99 | 20.04 | 19.99 | 20.04 | 20.04 | 5,157 |
Jul 23, 2024 | 20.00 | 20.05 | 19.99 | 19.99 | 19.99 | 3,240 |
Jul 22, 2024 | 20.08 | 20.10 | 19.97 | 19.97 | 19.97 | 2,350 |
Jul 19, 2024 | 19.98 | 20.08 | 19.97 | 20.08 | 20.08 | 2,000 |
Jul 18, 2024 | 19.98 | 20.00 | 19.86 | 19.98 | 19.98 | 4,000 |
Jul 17, 2024 | 19.86 | 20.04 | 19.80 | 19.86 | 19.86 | 29,649 |
Jul 16, 2024 | 19.73 | 20.00 | 19.73 | 19.98 | 19.98 | 5,600 |
Jul 15, 2024 | 20.01 | 20.15 | 19.65 | 19.90 | 19.90 | 15,025 |
Jul 15, 2024 | 0.390625 Dividend | |||||
Jul 12, 2024 | 19.65 | 20.34 | 19.65 | 20.33 | 19.94 | 37,001 |
Jul 11, 2024 | 19.52 | 19.64 | 19.52 | 19.60 | 19.22 | 3,041 |
Jul 10, 2024 | 19.33 | 19.60 | 19.33 | 19.50 | 19.13 | 5,940 |
Jul 09, 2024 | 19.35 | 19.36 | 19.34 | 19.35 | 18.98 | 3,346 |
Jul 08, 2024 | 19.50 | 19.50 | 19.19 | 19.20 | 18.83 | 4,799 |
Jul 05, 2024 | 19.39 | 19.47 | 19.37 | 19.47 | 19.10 | 2,673 |
Jul 04, 2024 | 19.25 | 19.30 | 19.24 | 19.30 | 18.93 | 10,504 |
Jul 03, 2024 | 19.15 | 19.19 | 19.15 | 19.19 | 18.82 | 3,160 |
Jul 02, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 18.82 | 2,058 |
Jun 28, 2024 | 19.15 | 19.20 | 19.10 | 19.10 | 18.73 | 900 |
Jun 27, 2024 | 19.05 | 19.05 | 19.02 | 19.02 | 18.65 | 750 |
Jun 26, 2024 | 19.24 | 19.26 | 19.02 | 19.02 | 18.65 | 3,825 |
Jun 25, 2024 | 19.30 | 19.31 | 18.98 | 18.98 | 18.62 | 8,509 |
Jun 24, 2024 | 18.97 | 19.17 | 18.97 | 19.08 | 18.71 | 667 |
Jun 21, 2024 | 19.01 | 19.02 | 18.95 | 18.95 | 18.59 | 32,700 |
Jun 20, 2024 | 19.00 | 19.00 | 18.87 | 18.90 | 18.54 | 8,866 |
Jun 19, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.54 | 1,343 |
Jun 18, 2024 | 19.18 | 19.18 | 18.75 | 18.75 | 18.39 | 10,958 |
Jun 17, 2024 | 19.00 | 19.07 | 19.00 | 19.07 | 18.70 | 3,703 |
Jun 14, 2024 | 19.03 | 19.03 | 19.00 | 19.00 | 18.63 | 4,432 |
Jun 13, 2024 | 19.22 | 19.23 | 18.91 | 19.00 | 18.63 | 3,300 |
Jun 12, 2024 | 18.95 | 19.20 | 18.90 | 19.02 | 18.65 | 11,100 |
Jun 11, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.59 | 4,022 |
Jun 10, 2024 | 18.86 | 18.97 | 18.86 | 18.91 | 18.55 | 22,522 |
Jun 07, 2024 | 18.97 | 18.99 | 18.90 | 18.90 | 18.54 | 4,840 |
Jun 06, 2024 | 18.95 | 19.00 | 18.90 | 18.95 | 18.59 | 8,405 |
Jun 05, 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.59 | 4,122 |
Jun 04, 2024 | 18.90 | 18.90 | 18.81 | 18.85 | 18.49 | 2,300 |
Jun 03, 2024 | 19.08 | 19.08 | 19.00 | 19.00 | 18.63 | 1,623 |
May 31, 2024 | 19.05 | 19.10 | 18.57 | 18.80 | 18.44 | 11,511 |
May 30, 2024 | 19.07 | 19.14 | 19.01 | 19.05 | 18.68 | 5,519 |
May 29, 2024 | 18.82 | 18.85 | 18.80 | 18.85 | 18.49 | 1,900 |
May 28, 2024 | 18.86 | 18.91 | 18.80 | 18.80 | 18.44 | 4,913 |
May 27, 2024 | 18.95 | 18.95 | 18.83 | 18.83 | 18.47 | 1,154 |
May 24, 2024 | 18.75 | 18.90 | 18.75 | 18.86 | 18.50 | 2,650 |
May 23, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.39 | 21,501 |
May 22, 2024 | 18.85 | 19.00 | 18.80 | 18.98 | 18.62 | 11,460 |
May 21, 2024 | 18.70 | 18.80 | 18.65 | 18.80 | 18.44 | 4,472 |
May 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | 725 |
May 16, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.29 | 1,647 |
May 15, 2024 | 18.70 | 18.80 | 18.64 | 18.69 | 18.33 | 4,080 |
May 14, 2024 | 18.69 | 18.69 | 18.62 | 18.69 | 18.33 | 1,550 |
May 13, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.28 | - |
May 10, 2024 | 18.90 | 18.90 | 18.62 | 18.64 | 18.28 | 2,333 |
May 09, 2024 | 18.66 | 18.80 | 18.64 | 18.80 | 18.44 | 10,652 |
May 08, 2024 | 18.56 | 18.70 | 18.56 | 18.65 | 18.29 | 5,910 |
May 07, 2024 | 18.54 | 18.59 | 18.54 | 18.59 | 18.23 | 5,300 |
May 06, 2024 | 18.45 | 18.60 | 18.45 | 18.50 | 18.14 | 6,550 |
May 03, 2024 | 18.35 | 18.59 | 18.35 | 18.43 | 18.08 | 4,386 |
May 02, 2024 | 18.45 | 18.49 | 18.35 | 18.36 | 18.01 | 9,645 |
May 01, 2024 | 18.40 | 18.41 | 18.20 | 18.40 | 18.05 | 5,340 |
Apr 30, 2024 | 18.20 | 18.21 | 18.11 | 18.13 | 17.78 | 3,740 |
Apr 29, 2024 | 18.21 | 18.45 | 18.21 | 18.25 | 17.90 | 2,250 |
Apr 26, 2024 | 18.30 | 18.54 | 18.00 | 18.25 | 17.90 | 18,585 |
Apr 25, 2024 | 18.20 | 18.34 | 18.16 | 18.34 | 17.99 | 940 |
Apr 24, 2024 | 18.28 | 18.28 | 18.21 | 18.21 | 17.86 | 2,193 |
Apr 23, 2024 | 18.12 | 18.33 | 18.12 | 18.16 | 17.81 | 2,486 |
Apr 22, 2024 | 18.28 | 18.33 | 17.95 | 18.20 | 17.85 | 12,583 |
Apr 19, 2024 | 18.45 | 18.60 | 18.23 | 18.30 | 17.95 | 9,600 |
Apr 18, 2024 | 18.43 | 18.60 | 18.42 | 18.50 | 18.14 | 2,250 |
Apr 17, 2024 | 18.64 | 18.64 | 18.42 | 18.42 | 18.07 | 503 |
Apr 16, 2024 | 18.51 | 18.70 | 18.42 | 18.45 | 18.10 | 7,648 |
Apr 15, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.49 | 806 |
Apr 12, 2024 | 19.11 | 19.11 | 18.75 | 18.75 | 18.39 | 3,881 |
Apr 12, 2024 | 0.390625 Dividend | |||||
Apr 11, 2024 | 19.25 | 19.30 | 19.13 | 19.13 | 18.38 | 10,399 |
Apr 10, 2024 | 19.25 | 19.60 | 19.25 | 19.25 | 18.49 | 8,217 |
Apr 09, 2024 | 18.96 | 19.05 | 18.90 | 19.05 | 18.30 | 1,783 |
Apr 08, 2024 | 18.80 | 19.90 | 18.79 | 18.96 | 18.22 | 36,494 |
Apr 05, 2024 | 18.74 | 18.77 | 18.70 | 18.70 | 17.97 | 4,703 |
Apr 04, 2024 | 18.57 | 18.80 | 18.57 | 18.67 | 17.94 | 1,654 |
Apr 03, 2024 | 18.75 | 18.75 | 18.56 | 18.65 | 17.92 | 4,075 |
Apr 02, 2024 | 18.77 | 18.78 | 18.65 | 18.70 | 17.97 | 11,146 |
Apr 01, 2024 | 18.61 | 18.75 | 18.61 | 18.75 | 18.01 | 6,825 |
Mar 28, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.04 | 469 |
Mar 27, 2024 | 18.60 | 18.74 | 18.60 | 18.65 | 17.92 | 17,306 |
Mar 26, 2024 | 18.75 | 18.75 | 18.58 | 18.58 | 17.85 | 1,808 |
Mar 25, 2024 | 18.75 | 18.75 | 18.65 | 18.65 | 17.92 | 463 |
Mar 22, 2024 | 18.61 | 18.62 | 18.60 | 18.60 | 17.87 | 2,034 |
Mar 21, 2024 | 18.70 | 18.70 | 18.58 | 18.58 | 17.85 | 1,059 |
Mar 20, 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.06 | 1,521 |
Mar 19, 2024 | 18.50 | 18.60 | 18.50 | 18.55 | 17.82 | 3,883 |
Mar 18, 2024 | 18.40 | 18.49 | 18.40 | 18.49 | 17.76 | 945 |
Mar 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.53 | 1,017 |
Mar 14, 2024 | 18.38 | 18.42 | 18.16 | 18.20 | 17.49 | 4,051 |
Mar 13, 2024 | 18.25 | 18.36 | 18.25 | 18.30 | 17.58 | 2,780 |
Mar 12, 2024 | 18.25 | 18.33 | 18.17 | 18.21 | 17.50 | 2,215 |
Mar 11, 2024 | 18.39 | 18.60 | 17.85 | 18.25 | 17.53 | 21,955 |
Mar 08, 2024 | 18.51 | 18.51 | 18.49 | 18.50 | 17.77 | 4,321 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |