Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 19.95 | 19.97 | 19.94 | 19.97 | 19.97 | 1 |
May 21, 2024 | 20.12 | 20.12 | 20.04 | 20.04 | 20.04 | 1,500 |
May 17, 2024 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | 2,500 |
May 16, 2024 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 3,000 |
May 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 100 |
May 14, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 800 |
May 13, 2024 | 19.92 | 19.92 | 19.90 | 19.90 | 19.90 | 3,600 |
May 10, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 300 |
May 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
May 08, 2024 | 19.75 | 19.89 | 19.75 | 19.89 | 19.89 | 12,400 |
May 07, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.95 | 3,400 |
May 06, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 700 |
May 03, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
May 02, 2024 | 19.50 | 19.58 | 19.50 | 19.58 | 19.58 | 1,800 |
May 01, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 300 |
Apr 30, 2024 | 19.64 | 19.67 | 19.52 | 19.52 | 19.52 | 3,900 |
Apr 29, 2024 | 19.68 | 19.69 | 19.62 | 19.62 | 19.62 | 1,500 |
Apr 29, 2024 | 0.16 Dividend | |||||
Apr 26, 2024 | 19.77 | 19.82 | 19.77 | 19.82 | 19.66 | 2,900 |
Apr 25, 2024 | 19.67 | 19.77 | 19.66 | 19.77 | 19.61 | 6,900 |
Apr 24, 2024 | 19.79 | 19.79 | 19.72 | 19.77 | 19.61 | 2,000 |
Apr 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.60 | - |
Apr 22, 2024 | 19.69 | 19.80 | 19.69 | 19.77 | 19.61 | 1,100 |
Apr 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | 500 |
Apr 18, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.44 | 200 |
Apr 17, 2024 | 19.60 | 19.60 | 19.50 | 19.55 | 19.39 | 1,400 |
Apr 16, 2024 | 19.53 | 19.54 | 19.52 | 19.52 | 19.36 | 1,100 |
Apr 15, 2024 | 19.83 | 19.83 | 19.58 | 19.59 | 19.43 | 5,500 |
Apr 12, 2024 | 19.71 | 19.71 | 19.69 | 19.69 | 19.53 | 1,600 |
Apr 11, 2024 | 19.91 | 19.94 | 19.81 | 19.93 | 19.77 | 2,200 |
Apr 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.97 | - |
Apr 09, 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 19.91 | 7,600 |
Apr 08, 2024 | 20.06 | 20.07 | 20.06 | 20.06 | 19.90 | 3,000 |
Apr 05, 2024 | 19.95 | 20.03 | 19.95 | 20.03 | 19.87 | 1,500 |
Apr 04, 2024 | 19.88 | 19.88 | 19.87 | 19.87 | 19.71 | 3,100 |
Apr 03, 2024 | 19.95 | 19.99 | 19.95 | 19.95 | 19.79 | 800 |
Apr 02, 2024 | 19.95 | 19.95 | 19.86 | 19.93 | 19.77 | 600 |
Apr 01, 2024 | 20.03 | 20.04 | 20.03 | 20.04 | 19.88 | 1,300 |
Mar 28, 2024 | 20.08 | 20.10 | 20.07 | 20.10 | 19.94 | 6,600 |
Mar 27, 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.79 | 3,200 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.75 | 200 |
Mar 25, 2024 | 20.05 | 20.09 | 20.05 | 20.05 | 19.73 | 1,800 |
Mar 22, 2024 | 20.15 | 20.15 | 20.08 | 20.08 | 19.76 | 3,800 |
Mar 21, 2024 | 20.18 | 20.22 | 20.18 | 20.20 | 19.88 | 3,100 |
Mar 20, 2024 | 20.02 | 20.11 | 20.02 | 20.11 | 19.79 | 4,800 |
Mar 19, 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.63 | 2,600 |
Mar 18, 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.62 | 800 |
Mar 15, 2024 | 19.96 | 19.99 | 19.95 | 19.99 | 19.67 | 600 |
Mar 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | 200 |
Mar 13, 2024 | 20.01 | 20.08 | 20.01 | 20.08 | 19.76 | 500 |
Mar 12, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.60 | - |
Mar 11, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.59 | 400 |
Mar 08, 2024 | 19.98 | 19.98 | 19.90 | 19.90 | 19.58 | 500 |
Mar 07, 2024 | 19.78 | 19.90 | 19.78 | 19.90 | 19.58 | 3,500 |
Mar 06, 2024 | 19.76 | 19.81 | 19.73 | 19.73 | 19.41 | 2,900 |
Mar 05, 2024 | 19.72 | 19.72 | 19.67 | 19.67 | 19.36 | 500 |
Mar 04, 2024 | 19.64 | 19.70 | 19.64 | 19.70 | 19.39 | 400 |
Mar 01, 2024 | 19.57 | 19.71 | 19.57 | 19.71 | 19.40 | 2,100 |
Feb 29, 2024 | 19.49 | 19.57 | 19.49 | 19.55 | 19.24 | 3,300 |
Feb 28, 2024 | 19.48 | 19.52 | 19.46 | 19.46 | 19.15 | 2,700 |
Feb 28, 2024 | 0.16 Dividend | |||||
Feb 27, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.18 | 500 |
Feb 26, 2024 | 19.78 | 19.78 | 19.69 | 19.71 | 19.24 | 900 |
Feb 23, 2024 | 19.69 | 19.73 | 19.69 | 19.73 | 19.26 | 1,100 |
Feb 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | 700 |
Feb 21, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.13 | - |
Feb 20, 2024 | 19.63 | 19.63 | 19.62 | 19.62 | 19.15 | 1,500 |
Feb 16, 2024 | 19.59 | 19.67 | 19.59 | 19.61 | 19.14 | 4,600 |
Feb 15, 2024 | 19.35 | 19.50 | 19.35 | 19.49 | 19.02 | 10,700 |
Feb 14, 2024 | 19.09 | 19.27 | 19.09 | 19.27 | 18.81 | 1,000 |
Feb 13, 2024 | 19.17 | 19.17 | 19.06 | 19.06 | 18.60 | 1,200 |
Feb 12, 2024 | 19.36 | 19.45 | 19.36 | 19.41 | 18.94 | 6,300 |
Feb 09, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.83 | 3,300 |
Feb 08, 2024 | 19.31 | 19.31 | 19.19 | 19.19 | 18.73 | 900 |
Feb 07, 2024 | 19.30 | 19.32 | 19.30 | 19.31 | 18.85 | 1,300 |
Feb 06, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.84 | 400 |
Feb 05, 2024 | 19.25 | 19.25 | 19.24 | 19.24 | 18.78 | 500 |
Feb 02, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.95 | 100 |
Feb 01, 2024 | 19.41 | 19.44 | 19.41 | 19.44 | 18.97 | 1,400 |
Jan 31, 2024 | 19.57 | 19.57 | 19.52 | 19.52 | 19.05 | 1,100 |
Jan 30, 2024 | 19.46 | 19.56 | 19.46 | 19.56 | 19.09 | 2,700 |
Jan 30, 2024 | 0.16 Dividend | |||||
Jan 29, 2024 | 19.59 | 19.69 | 19.59 | 19.69 | 19.06 | 1,200 |
Jan 26, 2024 | 19.57 | 19.61 | 19.57 | 19.61 | 18.98 | 2,400 |
Jan 25, 2024 | 19.53 | 19.57 | 19.53 | 19.57 | 18.95 | 300 |
Jan 24, 2024 | 19.57 | 19.60 | 19.52 | 19.52 | 18.90 | 5,500 |
Jan 23, 2024 | 19.46 | 19.49 | 19.46 | 19.49 | 18.87 | 1,600 |
Jan 22, 2024 | 19.40 | 19.40 | 19.39 | 19.39 | 18.77 | 400 |
Jan 19, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.67 | 3,200 |
Jan 18, 2024 | 19.30 | 19.30 | 19.22 | 19.26 | 18.65 | 900 |
Jan 17, 2024 | 19.25 | 19.25 | 19.14 | 19.17 | 18.56 | 1,100 |
Jan 16, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.78 | 1,900 |
Jan 15, 2024 | 19.55 | 19.55 | 19.46 | 19.51 | 18.89 | 5,000 |
Jan 12, 2024 | 19.47 | 19.47 | 19.43 | 19.46 | 18.84 | 16,500 |
Jan 11, 2024 | 19.42 | 19.42 | 19.41 | 19.41 | 18.79 | 600 |
Jan 10, 2024 | 19.50 | 19.52 | 19.48 | 19.50 | 18.88 | 1,100 |
Jan 09, 2024 | 19.56 | 19.56 | 19.40 | 19.40 | 18.78 | 1,300 |
Jan 08, 2024 | 19.44 | 19.56 | 19.44 | 19.56 | 18.94 | 2,800 |
Jan 05, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 18.80 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |