Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.11 | 19.22 | 19.11 | 19.22 | 19.22 | 20 |
Jun 27, 2024 | 19.08 | 19.14 | 19.00 | 19.07 | 19.07 | - |
Jun 26, 2024 | 19.23 | 19.36 | 18.92 | 19.03 | 19.03 | - |
Jun 25, 2024 | 19.33 | 19.39 | 19.10 | 19.17 | 19.17 | - |
Jun 24, 2024 | 18.95 | 19.39 | 18.95 | 19.36 | 19.36 | - |
Jun 21, 2024 | 19.08 | 19.08 | 18.86 | 18.94 | 18.94 | - |
Jun 20, 2024 | 18.96 | 19.07 | 18.96 | 19.07 | 19.07 | - |
Jun 19, 2024 | 18.89 | 19.02 | 18.84 | 18.90 | 18.90 | - |
Jun 18, 2024 | 18.94 | 18.94 | 18.73 | 18.88 | 18.88 | - |
Jun 17, 2024 | 19.09 | 19.09 | 18.68 | 18.89 | 18.89 | - |
Jun 14, 2024 | 19.22 | 19.29 | 18.76 | 19.01 | 19.01 | - |
Jun 13, 2024 | 19.58 | 19.58 | 19.12 | 19.18 | 19.18 | - |
Jun 12, 2024 | 19.37 | 19.65 | 19.24 | 19.59 | 19.59 | - |
Jun 11, 2024 | 19.17 | 19.17 | 18.98 | 19.16 | 19.16 | - |
Jun 10, 2024 | 19.17 | 19.17 | 18.93 | 19.16 | 19.16 | - |
Jun 07, 2024 | 19.07 | 19.42 | 19.07 | 19.32 | 19.32 | - |
Jun 06, 2024 | 18.76 | 19.09 | 18.76 | 19.08 | 19.08 | - |
Jun 05, 2024 | 18.96 | 19.06 | 18.87 | 19.01 | 19.01 | - |
Jun 04, 2024 | 19.35 | 19.35 | 18.83 | 18.89 | 18.89 | - |
Jun 03, 2024 | 19.27 | 19.47 | 19.26 | 19.35 | 19.35 | - |
May 31, 2024 | 18.87 | 19.16 | 18.84 | 19.16 | 19.16 | - |
May 30, 2024 | 18.56 | 18.86 | 18.55 | 18.84 | 18.84 | - |
May 29, 2024 | 18.89 | 18.89 | 18.55 | 18.67 | 18.67 | - |
May 28, 2024 | 18.63 | 18.97 | 18.63 | 18.92 | 18.92 | - |
May 27, 2024 | 18.60 | 18.73 | 18.60 | 18.61 | 18.61 | - |
May 24, 2024 | 18.57 | 18.63 | 18.35 | 18.61 | 18.61 | - |
May 23, 2024 | 18.63 | 18.81 | 18.60 | 18.67 | 18.67 | - |
May 22, 2024 | 18.70 | 18.70 | 18.31 | 18.55 | 18.55 | - |
May 21, 2024 | 18.81 | 18.81 | 18.49 | 18.69 | 18.69 | - |
May 20, 2024 | 18.79 | 18.89 | 18.79 | 18.82 | 18.82 | - |
May 17, 2024 | 18.60 | 18.78 | 18.60 | 18.78 | 18.78 | - |
May 16, 2024 | 18.72 | 18.72 | 18.56 | 18.61 | 18.61 | - |
May 15, 2024 | 18.73 | 18.74 | 18.53 | 18.70 | 18.70 | - |
May 14, 2024 | 18.93 | 18.93 | 18.65 | 18.72 | 18.72 | - |
May 13, 2024 | 18.67 | 18.94 | 18.66 | 18.92 | 18.92 | - |
May 10, 2024 | 18.27 | 18.82 | 18.27 | 18.82 | 18.82 | - |
May 09, 2024 | 18.14 | 18.26 | 18.09 | 18.26 | 18.26 | 20 |
May 08, 2024 | 18.77 | 18.77 | 18.16 | 18.16 | 18.16 | - |
May 07, 2024 | 18.71 | 18.82 | 18.51 | 18.77 | 18.77 | - |
May 06, 2024 | 18.26 | 18.72 | 18.25 | 18.72 | 18.72 | - |
May 03, 2024 | 17.97 | 18.27 | 17.97 | 18.27 | 18.27 | - |
May 02, 2024 | 18.07 | 18.13 | 17.85 | 17.97 | 17.97 | - |
Apr 30, 2024 | 18.08 | 18.08 | 17.86 | 17.86 | 17.86 | - |
Apr 29, 2024 | 17.96 | 18.10 | 17.96 | 18.07 | 18.07 | - |
Apr 26, 2024 | 18.14 | 18.14 | 17.90 | 17.91 | 17.91 | - |
Apr 25, 2024 | 17.85 | 18.26 | 17.76 | 18.01 | 18.01 | - |
Apr 24, 2024 | 19.01 | 19.01 | 17.81 | 17.90 | 17.90 | - |
Apr 23, 2024 | 18.67 | 18.97 | 18.66 | 18.96 | 18.96 | - |
Apr 22, 2024 | 18.55 | 18.71 | 18.35 | 18.66 | 18.66 | - |
Apr 19, 2024 | 18.08 | 18.47 | 18.08 | 18.41 | 18.41 | 1,900 |
Apr 18, 2024 | 18.18 | 18.26 | 18.09 | 18.22 | 18.22 | - |
Apr 17, 2024 | 18.01 | 18.25 | 18.01 | 18.07 | 18.07 | - |
Apr 16, 2024 | 18.34 | 18.34 | 17.99 | 18.16 | 18.16 | - |
Apr 15, 2024 | 18.70 | 18.81 | 18.44 | 18.44 | 18.44 | - |
Apr 12, 2024 | 18.92 | 19.06 | 18.52 | 18.55 | 18.55 | - |
Apr 11, 2024 | 19.22 | 19.22 | 18.67 | 18.87 | 18.87 | - |
Apr 10, 2024 | 19.14 | 19.45 | 19.13 | 19.17 | 19.17 | - |
Apr 09, 2024 | 19.33 | 19.38 | 19.06 | 19.08 | 19.08 | - |
Apr 08, 2024 | 18.85 | 19.41 | 18.85 | 19.37 | 19.37 | - |
Apr 05, 2024 | 18.39 | 18.92 | 18.34 | 18.87 | 18.87 | - |
Apr 04, 2024 | 18.49 | 18.65 | 18.39 | 18.39 | 18.39 | - |
Apr 03, 2024 | 18.43 | 18.67 | 18.43 | 18.49 | 18.49 | - |
Apr 02, 2024 | 18.42 | 18.50 | 18.38 | 18.47 | 18.47 | - |
Mar 28, 2024 | 18.33 | 18.41 | 18.30 | 18.41 | 18.41 | - |
Mar 27, 2024 | 19.04 | 19.04 | 18.31 | 18.36 | 18.36 | - |
Mar 27, 2024 | 15.15 Dividend | |||||
Mar 26, 2024 | 19.78 | 20.26 | 19.77 | 20.21 | 5.06 | - |
Mar 25, 2024 | 19.70 | 19.80 | 19.66 | 19.75 | 4.94 | - |
Mar 22, 2024 | 20.18 | 20.29 | 19.61 | 19.63 | 4.91 | - |
Mar 21, 2024 | 20.15 | 20.26 | 19.90 | 20.24 | 5.07 | - |
Mar 20, 2024 | 19.95 | 20.07 | 19.79 | 20.07 | 5.02 | - |
Mar 19, 2024 | 19.78 | 20.05 | 19.70 | 19.97 | 5.00 | - |
Mar 18, 2024 | 20.26 | 20.30 | 19.80 | 19.80 | 4.96 | - |
Mar 15, 2024 | 20.58 | 20.62 | 20.15 | 20.26 | 5.07 | - |
Mar 14, 2024 | 20.80 | 20.81 | 20.54 | 20.60 | 5.16 | - |
Mar 13, 2024 | 20.85 | 20.85 | 20.65 | 20.81 | 5.21 | - |
Mar 12, 2024 | 20.54 | 20.80 | 20.53 | 20.80 | 5.21 | - |
Mar 11, 2024 | 20.54 | 20.59 | 20.42 | 20.47 | 5.13 | - |
Mar 08, 2024 | 20.66 | 20.91 | 20.60 | 20.61 | 5.16 | - |
Mar 07, 2024 | 20.46 | 20.70 | 20.38 | 20.67 | 5.18 | - |
Mar 06, 2024 | 20.46 | 20.59 | 20.39 | 20.48 | 5.13 | - |
Mar 05, 2024 | 20.30 | 20.45 | 20.22 | 20.35 | 5.10 | - |
Mar 04, 2024 | 20.51 | 20.51 | 20.36 | 20.40 | 5.11 | - |
Mar 01, 2024 | 20.40 | 20.59 | 20.40 | 20.53 | 5.14 | - |
Feb 29, 2024 | 20.04 | 20.38 | 19.80 | 20.32 | 5.09 | - |
Feb 28, 2024 | 19.90 | 20.20 | 19.90 | 20.00 | 5.01 | - |
Feb 27, 2024 | 19.84 | 19.92 | 19.79 | 19.88 | 4.98 | - |
Feb 26, 2024 | 19.64 | 19.92 | 19.64 | 19.92 | 4.99 | - |
Feb 23, 2024 | 19.94 | 19.94 | 19.53 | 19.83 | 4.96 | - |
Feb 22, 2024 | 19.59 | 20.00 | 19.58 | 19.97 | 5.00 | - |
Feb 21, 2024 | 19.45 | 19.53 | 19.36 | 19.49 | 4.88 | - |
Feb 20, 2024 | 19.43 | 19.48 | 19.40 | 19.45 | 4.87 | - |
Feb 19, 2024 | 19.31 | 19.57 | 19.31 | 19.46 | 4.87 | - |
Feb 16, 2024 | 19.28 | 19.43 | 19.28 | 19.30 | 4.83 | - |
Feb 15, 2024 | 19.02 | 19.26 | 18.95 | 19.26 | 4.82 | - |
Feb 14, 2024 | 18.79 | 18.97 | 18.78 | 18.97 | 4.75 | - |
Feb 13, 2024 | 19.02 | 19.14 | 18.72 | 18.73 | 4.69 | - |
Feb 12, 2024 | 18.60 | 19.08 | 18.60 | 19.05 | 4.77 | - |
Feb 09, 2024 | 18.60 | 18.63 | 18.50 | 18.60 | 4.66 | - |
Feb 08, 2024 | 18.92 | 18.99 | 18.59 | 18.61 | 4.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |