Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 19.36 | 19.38 | 19.25 | 19.31 | 19.31 | 6,494 |
May 15, 2024 | 19.27 | 19.35 | 19.14 | 19.29 | 19.29 | 6,476 |
May 14, 2024 | 19.24 | 19.27 | 19.08 | 19.24 | 19.24 | 2,022 |
May 13, 2024 | 19.25 | 19.26 | 19.15 | 19.15 | 19.15 | 1,268 |
May 10, 2024 | 19.27 | 19.27 | 19.02 | 19.21 | 19.21 | 3,393 |
May 09, 2024 | 19.43 | 19.43 | 19.30 | 19.37 | 19.37 | 951 |
May 08, 2024 | 19.47 | 19.49 | 19.44 | 19.44 | 19.44 | 920 |
May 07, 2024 | 19.44 | 19.57 | 19.39 | 19.57 | 19.57 | 4,145 |
May 06, 2024 | 19.50 | 19.57 | 19.35 | 19.47 | 19.47 | 12,377 |
May 03, 2024 | 19.31 | 19.41 | 19.31 | 19.40 | 19.40 | 1,779 |
May 02, 2024 | 19.59 | 19.59 | 19.26 | 19.31 | 19.31 | 1,350 |
May 01, 2024 | 19.58 | 19.58 | 19.23 | 19.45 | 19.45 | 3,326 |
May 01, 2024 | 0.29688 Dividend | |||||
Apr 30, 2024 | 19.66 | 19.82 | 19.50 | 19.82 | 19.52 | 3,788 |
Apr 29, 2024 | 19.60 | 19.76 | 19.59 | 19.76 | 19.46 | 1,621 |
Apr 26, 2024 | 19.65 | 19.78 | 19.57 | 19.78 | 19.49 | 2,234 |
Apr 25, 2024 | 19.75 | 19.95 | 19.59 | 19.86 | 19.56 | 5,163 |
Apr 24, 2024 | 20.00 | 20.27 | 19.80 | 19.98 | 19.68 | 13,649 |
Apr 23, 2024 | 19.59 | 20.28 | 19.51 | 20.15 | 19.85 | 30,286 |
Apr 22, 2024 | 19.49 | 19.80 | 19.49 | 19.80 | 19.50 | 5,507 |
Apr 19, 2024 | 19.36 | 19.46 | 19.33 | 19.46 | 19.17 | 2,277 |
Apr 18, 2024 | 19.40 | 19.52 | 19.40 | 19.46 | 19.17 | 2,400 |
Apr 17, 2024 | 19.40 | 19.50 | 19.40 | 19.46 | 19.17 | 4,845 |
Apr 16, 2024 | 19.37 | 19.59 | 19.36 | 19.49 | 19.20 | 2,837 |
Apr 15, 2024 | 19.60 | 19.60 | 19.30 | 19.41 | 19.12 | 8,166 |
Apr 12, 2024 | 19.68 | 19.68 | 19.52 | 19.60 | 19.31 | 4,046 |
Apr 11, 2024 | 19.43 | 19.68 | 19.43 | 19.67 | 19.38 | 3,644 |
Apr 10, 2024 | 19.76 | 19.76 | 19.51 | 19.59 | 19.30 | 5,988 |
Apr 09, 2024 | 19.82 | 19.90 | 19.80 | 19.90 | 19.60 | 2,117 |
Apr 08, 2024 | 19.86 | 19.91 | 19.84 | 19.89 | 19.59 | 880 |
Apr 05, 2024 | 20.06 | 20.06 | 19.94 | 20.01 | 19.71 | 7,137 |
Apr 04, 2024 | 20.15 | 20.15 | 19.98 | 20.01 | 19.71 | 3,791 |
Apr 03, 2024 | 19.87 | 20.15 | 19.87 | 20.12 | 19.82 | 3,584 |
Apr 02, 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.57 | 796 |
Apr 01, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | 8,895 |
Mar 28, 2024 | 19.92 | 19.99 | 19.92 | 19.99 | 19.69 | 315 |
Mar 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.80 | 461 |
Mar 26, 2024 | 19.89 | 20.06 | 19.89 | 20.06 | 19.76 | 3,983 |
Mar 25, 2024 | 19.80 | 19.80 | 19.77 | 19.77 | 19.47 | 2,945 |
Mar 22, 2024 | 19.78 | 19.80 | 19.73 | 19.78 | 19.48 | 1,691 |
Mar 21, 2024 | 19.89 | 19.90 | 19.78 | 19.90 | 19.60 | 11,608 |
Mar 20, 2024 | 19.83 | 19.83 | 19.80 | 19.80 | 19.50 | 428 |
Mar 19, 2024 | 19.68 | 19.73 | 19.65 | 19.73 | 19.43 | 1,755 |
Mar 18, 2024 | 19.74 | 19.75 | 19.59 | 19.73 | 19.43 | 16,573 |
Mar 15, 2024 | 19.48 | 19.77 | 19.48 | 19.63 | 19.34 | 1,647 |
Mar 14, 2024 | 19.71 | 19.71 | 19.47 | 19.51 | 19.22 | 1,921 |
Mar 13, 2024 | 19.80 | 19.80 | 19.50 | 19.67 | 19.38 | 17,971 |
Mar 12, 2024 | 19.82 | 19.83 | 19.80 | 19.80 | 19.50 | 428 |
Mar 11, 2024 | 19.78 | 19.83 | 19.69 | 19.83 | 19.53 | 3,694 |
Mar 08, 2024 | 19.78 | 19.79 | 19.61 | 19.61 | 19.32 | 2,167 |
Mar 07, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | 2,778 |
Mar 06, 2024 | 19.63 | 19.70 | 19.60 | 19.65 | 19.36 | 1,143 |
Mar 05, 2024 | 19.70 | 19.87 | 19.51 | 19.56 | 19.27 | 6,193 |
Mar 04, 2024 | 19.90 | 19.90 | 19.74 | 19.78 | 19.48 | 1,509 |
Mar 01, 2024 | 19.86 | 19.88 | 19.80 | 19.80 | 19.50 | 457 |
Feb 29, 2024 | 19.87 | 19.90 | 19.87 | 19.90 | 19.60 | 305 |
Feb 28, 2024 | 19.64 | 19.80 | 19.64 | 19.80 | 19.50 | 1,006 |
Feb 27, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.44 | - |
Feb 26, 2024 | 19.77 | 19.83 | 19.74 | 19.74 | 19.44 | 700 |
Feb 23, 2024 | 19.90 | 19.90 | 19.75 | 19.76 | 19.46 | 1,631 |
Feb 22, 2024 | 19.96 | 20.13 | 19.96 | 20.02 | 19.72 | 1,700 |
Feb 21, 2024 | 19.95 | 19.98 | 19.76 | 19.82 | 19.52 | 2,174 |
Feb 20, 2024 | 20.04 | 20.04 | 19.88 | 19.88 | 19.58 | 326 |
Feb 16, 2024 | 19.71 | 19.93 | 19.71 | 19.91 | 19.61 | 1,162 |
Feb 15, 2024 | 20.11 | 20.12 | 19.61 | 19.96 | 19.66 | 4,396 |
Feb 14, 2024 | 20.12 | 20.12 | 19.98 | 19.98 | 19.68 | 645 |
Feb 13, 2024 | 19.96 | 19.96 | 19.67 | 19.81 | 19.51 | 2,477 |
Feb 12, 2024 | 19.80 | 20.19 | 19.80 | 20.08 | 19.78 | 5,992 |
Feb 09, 2024 | 19.85 | 19.87 | 19.67 | 19.67 | 19.38 | 2,263 |
Feb 08, 2024 | 19.84 | 19.88 | 19.84 | 19.85 | 19.55 | 1,430 |
Feb 07, 2024 | 19.89 | 19.89 | 19.73 | 19.75 | 19.45 | 689 |
Feb 06, 2024 | 19.59 | 19.80 | 19.56 | 19.60 | 19.30 | 3,654 |
Feb 05, 2024 | 19.50 | 19.67 | 19.48 | 19.67 | 19.38 | 742 |
Feb 02, 2024 | 19.80 | 19.80 | 19.53 | 19.78 | 19.48 | 1,593 |
Feb 01, 2024 | 19.85 | 19.98 | 19.65 | 19.98 | 19.68 | 2,926 |
Feb 01, 2024 | 0.29688 Dividend | |||||
Jan 31, 2024 | 20.00 | 20.00 | 19.61 | 19.94 | 19.35 | 3,330 |
Jan 30, 2024 | 20.10 | 20.13 | 20.10 | 20.13 | 19.53 | 684 |
Jan 29, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.55 | 606 |
Jan 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.38 | - |
Jan 25, 2024 | 19.85 | 20.07 | 19.85 | 19.97 | 19.38 | 3,224 |
Jan 24, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.39 | - |
Jan 23, 2024 | 19.50 | 19.98 | 19.50 | 19.98 | 19.39 | 6,900 |
Jan 22, 2024 | 19.68 | 19.70 | 19.55 | 19.70 | 19.12 | 2,090 |
Jan 19, 2024 | 19.56 | 19.63 | 19.33 | 19.42 | 18.84 | 3,592 |
Jan 18, 2024 | 19.69 | 19.69 | 19.57 | 19.57 | 18.99 | 960 |
Jan 17, 2024 | 19.63 | 19.76 | 19.63 | 19.65 | 19.07 | 1,925 |
Jan 16, 2024 | 19.63 | 19.78 | 19.63 | 19.77 | 19.18 | 1,265 |
Jan 12, 2024 | 19.55 | 19.72 | 19.55 | 19.69 | 19.11 | 2,034 |
Jan 11, 2024 | 19.73 | 19.75 | 19.71 | 19.74 | 19.15 | 2,816 |
Jan 10, 2024 | 19.71 | 19.74 | 19.69 | 19.70 | 19.11 | 1,890 |
Jan 09, 2024 | 19.70 | 19.71 | 19.58 | 19.70 | 19.12 | 3,582 |
Jan 08, 2024 | 19.51 | 19.70 | 19.32 | 19.70 | 19.12 | 3,376 |
Jan 05, 2024 | 19.55 | 19.57 | 19.50 | 19.56 | 18.98 | 1,529 |
Jan 04, 2024 | 19.39 | 19.57 | 19.39 | 19.57 | 18.99 | 1,939 |
Jan 03, 2024 | 19.45 | 19.60 | 19.25 | 19.25 | 18.68 | 1,251 |
Jan 02, 2024 | 19.75 | 19.75 | 19.30 | 19.60 | 19.02 | 2,056 |
Dec 29, 2023 | 19.77 | 19.81 | 19.77 | 19.81 | 19.22 | 802 |
Dec 28, 2023 | 19.77 | 19.88 | 19.76 | 19.88 | 19.29 | 1,146 |
Dec 27, 2023 | 19.90 | 20.03 | 19.75 | 19.96 | 19.37 | 1,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |