Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 19.42 | 19.50 | 18.88 | 19.32 | 19.32 | 31,249 |
May 21, 2024 | 19.39 | 19.40 | 19.22 | 19.40 | 19.40 | 13,946 |
May 20, 2024 | 19.50 | 19.50 | 19.35 | 19.38 | 19.38 | 4,658 |
May 17, 2024 | 19.41 | 19.50 | 19.30 | 19.30 | 19.30 | 6,776 |
May 16, 2024 | 19.40 | 19.40 | 19.36 | 19.40 | 19.40 | 3,551 |
May 15, 2024 | 19.41 | 19.49 | 19.35 | 19.40 | 19.40 | 9,090 |
May 14, 2024 | 19.23 | 19.38 | 19.18 | 19.29 | 19.29 | 4,879 |
May 13, 2024 | 19.25 | 19.28 | 19.20 | 19.28 | 19.28 | 5,295 |
May 10, 2024 | 19.23 | 19.23 | 19.14 | 19.14 | 19.14 | 1,554 |
May 09, 2024 | 19.15 | 19.27 | 19.11 | 19.11 | 19.11 | 4,551 |
May 08, 2024 | 19.25 | 19.34 | 19.05 | 19.10 | 19.10 | 8,649 |
May 07, 2024 | 19.05 | 19.28 | 19.03 | 19.20 | 19.20 | 17,974 |
May 06, 2024 | 18.92 | 19.10 | 18.90 | 19.04 | 19.04 | 16,535 |
May 03, 2024 | 18.89 | 19.09 | 18.84 | 18.95 | 18.95 | 22,503 |
May 02, 2024 | 18.76 | 18.97 | 18.73 | 18.77 | 18.77 | 36,471 |
May 01, 2024 | 18.76 | 18.80 | 18.67 | 18.79 | 18.79 | 14,032 |
Apr 30, 2024 | 18.67 | 18.71 | 18.66 | 18.71 | 18.71 | 1,628 |
Apr 29, 2024 | 18.79 | 18.80 | 18.74 | 18.74 | 18.74 | 5,200 |
Apr 26, 2024 | 18.69 | 18.80 | 18.69 | 18.77 | 18.77 | 5,707 |
Apr 25, 2024 | 18.75 | 18.78 | 18.70 | 18.70 | 18.70 | 7,039 |
Apr 24, 2024 | 18.90 | 18.94 | 18.83 | 18.83 | 18.83 | 2,364 |
Apr 23, 2024 | 18.94 | 19.02 | 18.90 | 19.00 | 19.00 | 8,363 |
Apr 22, 2024 | 18.77 | 19.07 | 18.75 | 19.06 | 19.06 | 4,644 |
Apr 19, 2024 | 18.88 | 18.96 | 18.68 | 18.87 | 18.87 | 3,724 |
Apr 18, 2024 | 18.68 | 18.98 | 18.53 | 18.70 | 18.70 | 12,344 |
Apr 17, 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 18.57 | 2,493 |
Apr 16, 2024 | 18.75 | 18.88 | 18.60 | 18.60 | 18.60 | 4,827 |
Apr 15, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.69 | 7,553 |
Apr 12, 2024 | 18.82 | 18.90 | 18.74 | 18.80 | 18.80 | 3,970 |
Apr 11, 2024 | 18.90 | 19.08 | 18.60 | 18.85 | 18.85 | 17,388 |
Apr 10, 2024 | 19.05 | 19.10 | 18.60 | 18.75 | 18.75 | 16,052 |
Apr 09, 2024 | 19.10 | 19.15 | 19.09 | 19.12 | 19.12 | 4,448 |
Apr 08, 2024 | 19.10 | 19.14 | 19.05 | 19.08 | 19.08 | 2,702 |
Apr 05, 2024 | 19.08 | 19.15 | 19.02 | 19.10 | 19.10 | 3,320 |
Apr 04, 2024 | 19.15 | 19.17 | 19.00 | 19.00 | 19.00 | 13,573 |
Apr 03, 2024 | 19.00 | 19.18 | 19.00 | 19.15 | 19.15 | 7,039 |
Apr 02, 2024 | 19.00 | 19.12 | 19.00 | 19.02 | 19.02 | 8,421 |
Apr 01, 2024 | 19.18 | 19.18 | 19.12 | 19.12 | 19.12 | 4,177 |
Mar 28, 2024 | 19.18 | 19.18 | 19.16 | 19.18 | 19.18 | 5,838 |
Mar 27, 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 2,427 |
Mar 26, 2024 | 19.10 | 19.15 | 19.10 | 19.12 | 19.12 | 4,907 |
Mar 25, 2024 | 19.04 | 19.15 | 19.04 | 19.15 | 19.15 | 3,180 |
Mar 22, 2024 | 19.06 | 19.14 | 19.05 | 19.11 | 19.11 | 6,526 |
Mar 21, 2024 | 19.10 | 19.18 | 19.03 | 19.18 | 19.18 | 9,750 |
Mar 20, 2024 | 18.88 | 19.05 | 18.82 | 19.05 | 19.05 | 10,771 |
Mar 19, 2024 | 18.90 | 19.02 | 18.90 | 18.99 | 18.99 | 8,649 |
Mar 18, 2024 | 19.01 | 19.02 | 18.90 | 18.90 | 18.90 | 5,910 |
Mar 15, 2024 | 19.04 | 19.04 | 18.88 | 18.94 | 18.94 | 2,369 |
Mar 14, 2024 | 19.00 | 19.05 | 18.70 | 19.05 | 19.05 | 17,510 |
Mar 13, 2024 | 18.94 | 19.01 | 18.82 | 18.98 | 18.98 | 2,035 |
Mar 12, 2024 | 18.85 | 19.02 | 18.80 | 19.02 | 19.02 | 5,922 |
Mar 11, 2024 | 18.90 | 18.90 | 18.70 | 18.79 | 18.79 | 5,893 |
Mar 08, 2024 | 18.71 | 18.99 | 18.71 | 18.85 | 18.85 | 7,649 |
Mar 07, 2024 | 18.90 | 18.95 | 18.78 | 18.82 | 18.82 | 5,486 |
Mar 06, 2024 | 19.15 | 19.18 | 18.54 | 18.54 | 18.54 | 40,446 |
Mar 05, 2024 | 19.06 | 19.15 | 19.01 | 19.07 | 19.07 | 8,003 |
Mar 04, 2024 | 19.13 | 19.14 | 18.95 | 19.10 | 19.10 | 6,219 |
Mar 01, 2024 | 19.03 | 19.18 | 19.00 | 19.13 | 19.13 | 13,693 |
Feb 29, 2024 | 19.13 | 19.20 | 19.01 | 19.18 | 19.18 | 5,964 |
Feb 28, 2024 | 19.00 | 19.20 | 18.93 | 18.93 | 18.93 | 11,410 |
Feb 28, 2024 | 0.5 Dividend | |||||
Feb 27, 2024 | 19.39 | 19.58 | 19.30 | 19.30 | 18.80 | 21,146 |
Feb 26, 2024 | 19.52 | 19.62 | 19.35 | 19.46 | 18.96 | 17,344 |
Feb 23, 2024 | 19.34 | 19.55 | 19.31 | 19.48 | 18.98 | 12,107 |
Feb 22, 2024 | 19.20 | 19.39 | 19.20 | 19.34 | 18.84 | 11,881 |
Feb 21, 2024 | 19.21 | 19.21 | 19.06 | 19.17 | 18.67 | 4,110 |
Feb 20, 2024 | 19.18 | 19.30 | 18.91 | 19.23 | 18.73 | 15,243 |
Feb 16, 2024 | 19.11 | 19.18 | 19.02 | 19.05 | 18.56 | 3,965 |
Feb 15, 2024 | 18.90 | 19.38 | 18.90 | 19.11 | 18.61 | 2,377 |
Feb 14, 2024 | 18.82 | 18.98 | 18.80 | 18.91 | 18.42 | 6,143 |
Feb 13, 2024 | 18.98 | 19.05 | 18.82 | 18.95 | 18.46 | 6,867 |
Feb 12, 2024 | 19.12 | 19.15 | 19.01 | 19.08 | 18.59 | 5,761 |
Feb 09, 2024 | 18.98 | 19.16 | 18.98 | 19.12 | 18.62 | 6,832 |
Feb 08, 2024 | 19.14 | 19.17 | 19.01 | 19.17 | 18.67 | 5,667 |
Feb 07, 2024 | 19.08 | 19.15 | 18.95 | 19.15 | 18.65 | 6,031 |
Feb 06, 2024 | 19.10 | 19.16 | 19.05 | 19.05 | 18.55 | 4,879 |
Feb 05, 2024 | 19.09 | 19.19 | 19.03 | 19.03 | 18.54 | 2,161 |
Feb 02, 2024 | 19.00 | 19.25 | 19.00 | 19.20 | 18.70 | 6,774 |
Feb 01, 2024 | 19.12 | 19.12 | 18.95 | 18.95 | 18.46 | 763 |
Jan 31, 2024 | 19.12 | 19.29 | 19.04 | 19.04 | 18.55 | 7,980 |
Jan 30, 2024 | 19.08 | 19.30 | 18.80 | 19.10 | 18.61 | 9,396 |
Jan 29, 2024 | 18.84 | 19.10 | 18.81 | 19.10 | 18.60 | 6,216 |
Jan 26, 2024 | 19.19 | 19.23 | 18.97 | 19.00 | 18.51 | 17,661 |
Jan 25, 2024 | 19.16 | 19.28 | 19.12 | 19.18 | 18.68 | 6,622 |
Jan 24, 2024 | 19.15 | 19.39 | 19.01 | 19.17 | 18.67 | 23,139 |
Jan 23, 2024 | 19.00 | 19.13 | 18.85 | 19.10 | 18.61 | 11,972 |
Jan 22, 2024 | 19.00 | 19.15 | 18.92 | 19.03 | 18.54 | 4,320 |
Jan 19, 2024 | 19.03 | 19.17 | 18.86 | 19.01 | 18.52 | 8,816 |
Jan 18, 2024 | 19.27 | 19.39 | 18.70 | 18.86 | 18.37 | 18,600 |
Jan 17, 2024 | 19.10 | 19.34 | 19.10 | 19.30 | 18.80 | 17,945 |
Jan 16, 2024 | 19.08 | 19.18 | 18.90 | 19.10 | 18.61 | 4,102 |
Jan 12, 2024 | 18.98 | 19.16 | 18.70 | 19.14 | 18.65 | 6,002 |
Jan 11, 2024 | 18.75 | 19.20 | 18.70 | 18.70 | 18.22 | 10,973 |
Jan 10, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.41 | 2,896 |
Jan 09, 2024 | 18.80 | 18.85 | 18.75 | 18.85 | 18.36 | 6,039 |
Jan 08, 2024 | 18.85 | 18.85 | 18.78 | 18.82 | 18.33 | 3,913 |
Jan 05, 2024 | 18.71 | 18.90 | 18.71 | 18.87 | 18.38 | 1,112 |
Jan 04, 2024 | 18.85 | 18.90 | 18.66 | 18.78 | 18.30 | 8,922 |
Jan 03, 2024 | 18.69 | 18.85 | 18.60 | 18.85 | 18.36 | 5,144 |
Jan 02, 2024 | 18.76 | 18.86 | 18.61 | 18.85 | 18.36 | 7,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |