Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.13 | 19.13 | 19.00 | 19.03 | 19.03 | 7,258 |
Jun 13, 2024 | 19.26 | 19.26 | 19.15 | 19.17 | 19.17 | 6,195 |
Jun 12, 2024 | 19.22 | 19.30 | 19.22 | 19.30 | 19.30 | 1,641 |
Jun 11, 2024 | 19.24 | 19.48 | 19.15 | 19.18 | 19.18 | 8,207 |
Jun 10, 2024 | 19.40 | 19.40 | 19.20 | 19.35 | 19.35 | 10,626 |
Jun 07, 2024 | 19.40 | 19.44 | 19.30 | 19.44 | 19.44 | 14,294 |
Jun 06, 2024 | 19.19 | 19.69 | 19.14 | 19.40 | 19.40 | 40,968 |
Jun 05, 2024 | 19.13 | 19.29 | 19.00 | 19.27 | 19.27 | 45,354 |
Jun 04, 2024 | 18.80 | 19.05 | 18.80 | 18.98 | 18.98 | 10,261 |
Jun 03, 2024 | 18.97 | 19.00 | 18.76 | 18.80 | 18.80 | 12,567 |
May 31, 2024 | 19.10 | 19.17 | 18.91 | 18.95 | 18.95 | 8,246 |
May 31, 2024 | 0.5 Dividend | |||||
May 30, 2024 | 19.45 | 19.54 | 19.38 | 19.43 | 18.93 | 19,353 |
May 29, 2024 | 19.39 | 19.43 | 19.24 | 19.42 | 18.93 | 11,653 |
May 28, 2024 | 19.40 | 19.47 | 19.27 | 19.40 | 18.90 | 5,110 |
May 24, 2024 | 19.30 | 19.40 | 19.14 | 19.40 | 18.90 | 6,037 |
May 23, 2024 | 19.35 | 19.35 | 19.10 | 19.20 | 18.71 | 4,816 |
May 22, 2024 | 19.42 | 19.50 | 18.88 | 19.32 | 18.82 | 31,249 |
May 21, 2024 | 19.39 | 19.40 | 19.22 | 19.40 | 18.90 | 13,946 |
May 20, 2024 | 19.50 | 19.50 | 19.35 | 19.38 | 18.88 | 4,658 |
May 17, 2024 | 19.41 | 19.50 | 19.30 | 19.30 | 18.80 | 6,776 |
May 16, 2024 | 19.40 | 19.40 | 19.36 | 19.40 | 18.90 | 3,551 |
May 15, 2024 | 19.41 | 19.49 | 19.35 | 19.40 | 18.90 | 9,090 |
May 14, 2024 | 19.23 | 19.38 | 19.18 | 19.29 | 18.79 | 4,879 |
May 13, 2024 | 19.25 | 19.28 | 19.20 | 19.28 | 18.78 | 5,295 |
May 10, 2024 | 19.23 | 19.23 | 19.14 | 19.14 | 18.65 | 1,554 |
May 09, 2024 | 19.15 | 19.27 | 19.11 | 19.11 | 18.62 | 4,551 |
May 08, 2024 | 19.25 | 19.34 | 19.05 | 19.10 | 18.61 | 8,649 |
May 07, 2024 | 19.05 | 19.28 | 19.03 | 19.20 | 18.71 | 17,974 |
May 06, 2024 | 18.92 | 19.10 | 18.90 | 19.04 | 18.55 | 16,535 |
May 03, 2024 | 18.89 | 19.09 | 18.84 | 18.95 | 18.46 | 22,503 |
May 02, 2024 | 18.76 | 18.97 | 18.73 | 18.77 | 18.29 | 36,471 |
May 01, 2024 | 18.76 | 18.80 | 18.67 | 18.79 | 18.31 | 14,032 |
Apr 30, 2024 | 18.67 | 18.71 | 18.66 | 18.71 | 18.23 | 1,628 |
Apr 29, 2024 | 18.79 | 18.80 | 18.74 | 18.74 | 18.26 | 5,200 |
Apr 26, 2024 | 18.69 | 18.80 | 18.69 | 18.77 | 18.29 | 5,707 |
Apr 25, 2024 | 18.75 | 18.78 | 18.70 | 18.70 | 18.22 | 7,039 |
Apr 24, 2024 | 18.90 | 18.94 | 18.83 | 18.83 | 18.35 | 2,364 |
Apr 23, 2024 | 18.94 | 19.02 | 18.90 | 19.00 | 18.51 | 8,363 |
Apr 22, 2024 | 18.77 | 19.07 | 18.75 | 19.06 | 18.57 | 4,644 |
Apr 19, 2024 | 18.88 | 18.96 | 18.68 | 18.87 | 18.38 | 3,724 |
Apr 18, 2024 | 18.68 | 18.98 | 18.53 | 18.70 | 18.22 | 12,344 |
Apr 17, 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 18.09 | 2,493 |
Apr 16, 2024 | 18.75 | 18.88 | 18.60 | 18.60 | 18.12 | 4,827 |
Apr 15, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.21 | 7,553 |
Apr 12, 2024 | 18.82 | 18.90 | 18.74 | 18.80 | 18.32 | 3,970 |
Apr 11, 2024 | 18.90 | 19.08 | 18.60 | 18.85 | 18.36 | 17,388 |
Apr 10, 2024 | 19.05 | 19.10 | 18.60 | 18.75 | 18.27 | 16,052 |
Apr 09, 2024 | 19.10 | 19.15 | 19.09 | 19.12 | 18.62 | 4,448 |
Apr 08, 2024 | 19.10 | 19.14 | 19.05 | 19.08 | 18.59 | 2,702 |
Apr 05, 2024 | 19.08 | 19.15 | 19.02 | 19.10 | 18.61 | 3,320 |
Apr 04, 2024 | 19.15 | 19.17 | 19.00 | 19.00 | 18.51 | 13,573 |
Apr 03, 2024 | 19.00 | 19.18 | 19.00 | 19.15 | 18.66 | 7,039 |
Apr 02, 2024 | 19.00 | 19.12 | 19.00 | 19.02 | 18.53 | 8,421 |
Apr 01, 2024 | 19.18 | 19.18 | 19.12 | 19.12 | 18.63 | 4,177 |
Mar 28, 2024 | 19.18 | 19.18 | 19.16 | 19.18 | 18.69 | 5,838 |
Mar 27, 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 18.66 | 2,427 |
Mar 26, 2024 | 19.10 | 19.15 | 19.10 | 19.12 | 18.63 | 4,907 |
Mar 25, 2024 | 19.04 | 19.15 | 19.04 | 19.15 | 18.66 | 3,180 |
Mar 22, 2024 | 19.06 | 19.14 | 19.05 | 19.11 | 18.62 | 6,526 |
Mar 21, 2024 | 19.10 | 19.18 | 19.03 | 19.18 | 18.69 | 9,750 |
Mar 20, 2024 | 18.88 | 19.05 | 18.82 | 19.05 | 18.56 | 10,771 |
Mar 19, 2024 | 18.90 | 19.02 | 18.90 | 18.99 | 18.50 | 8,649 |
Mar 18, 2024 | 19.01 | 19.02 | 18.90 | 18.90 | 18.41 | 5,910 |
Mar 15, 2024 | 19.04 | 19.04 | 18.88 | 18.94 | 18.45 | 2,369 |
Mar 14, 2024 | 19.00 | 19.05 | 18.70 | 19.05 | 18.56 | 17,510 |
Mar 13, 2024 | 18.94 | 19.01 | 18.82 | 18.98 | 18.49 | 2,035 |
Mar 12, 2024 | 18.85 | 19.02 | 18.80 | 19.02 | 18.53 | 5,922 |
Mar 11, 2024 | 18.90 | 18.90 | 18.70 | 18.79 | 18.31 | 5,893 |
Mar 08, 2024 | 18.71 | 18.99 | 18.71 | 18.85 | 18.36 | 7,649 |
Mar 07, 2024 | 18.90 | 18.95 | 18.78 | 18.82 | 18.34 | 5,486 |
Mar 06, 2024 | 19.15 | 19.18 | 18.54 | 18.54 | 18.06 | 40,446 |
Mar 05, 2024 | 19.06 | 19.15 | 19.01 | 19.07 | 18.58 | 8,003 |
Mar 04, 2024 | 19.13 | 19.14 | 18.95 | 19.10 | 18.61 | 6,219 |
Mar 01, 2024 | 19.03 | 19.18 | 19.00 | 19.13 | 18.64 | 13,693 |
Feb 29, 2024 | 19.13 | 19.20 | 19.01 | 19.18 | 18.69 | 5,964 |
Feb 28, 2024 | 19.00 | 19.20 | 18.93 | 18.93 | 18.44 | 11,410 |
Feb 28, 2024 | 0.5 Dividend | |||||
Feb 27, 2024 | 19.39 | 19.58 | 19.30 | 19.30 | 18.32 | 21,146 |
Feb 26, 2024 | 19.52 | 19.62 | 19.35 | 19.46 | 18.47 | 17,344 |
Feb 23, 2024 | 19.34 | 19.55 | 19.31 | 19.48 | 18.49 | 12,107 |
Feb 22, 2024 | 19.20 | 19.39 | 19.20 | 19.34 | 18.35 | 11,881 |
Feb 21, 2024 | 19.21 | 19.21 | 19.06 | 19.17 | 18.19 | 4,110 |
Feb 20, 2024 | 19.18 | 19.30 | 18.91 | 19.23 | 18.25 | 15,243 |
Feb 16, 2024 | 19.11 | 19.18 | 19.02 | 19.05 | 18.08 | 3,965 |
Feb 15, 2024 | 18.90 | 19.38 | 18.90 | 19.11 | 18.14 | 2,377 |
Feb 14, 2024 | 18.82 | 18.98 | 18.80 | 18.91 | 17.95 | 6,143 |
Feb 13, 2024 | 18.98 | 19.05 | 18.82 | 18.95 | 17.98 | 6,867 |
Feb 12, 2024 | 19.12 | 19.15 | 19.01 | 19.08 | 18.11 | 5,761 |
Feb 09, 2024 | 18.98 | 19.16 | 18.98 | 19.12 | 18.15 | 6,832 |
Feb 08, 2024 | 19.14 | 19.17 | 19.01 | 19.17 | 18.19 | 5,667 |
Feb 07, 2024 | 19.08 | 19.15 | 18.95 | 19.15 | 18.17 | 6,031 |
Feb 06, 2024 | 19.10 | 19.16 | 19.05 | 19.05 | 18.08 | 4,879 |
Feb 05, 2024 | 19.09 | 19.19 | 19.03 | 19.03 | 18.06 | 2,161 |
Feb 02, 2024 | 19.00 | 19.25 | 19.00 | 19.20 | 18.22 | 6,774 |
Feb 01, 2024 | 19.12 | 19.12 | 18.95 | 18.95 | 17.98 | 763 |
Jan 31, 2024 | 19.12 | 19.29 | 19.04 | 19.04 | 18.07 | 7,980 |
Jan 30, 2024 | 19.08 | 19.30 | 18.80 | 19.10 | 18.13 | 9,396 |
Jan 29, 2024 | 18.84 | 19.10 | 18.81 | 19.10 | 18.13 | 6,216 |
Jan 26, 2024 | 19.19 | 19.23 | 18.97 | 19.00 | 18.03 | 17,661 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |