Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.99 | 19.03 | 18.99 | 19.01 | 19.01 | 3,100 |
May 09, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1,000 |
May 08, 2024 | 19.03 | 19.06 | 19.03 | 19.03 | 19.03 | 1,500 |
May 07, 2024 | 19.08 | 19.12 | 19.08 | 19.10 | 19.10 | 800 |
May 06, 2024 | 19.00 | 19.08 | 19.00 | 19.08 | 19.08 | 1,300 |
May 03, 2024 | 19.02 | 19.02 | 18.96 | 18.96 | 18.96 | 300 |
May 02, 2024 | 18.91 | 18.95 | 18.90 | 18.90 | 18.90 | 2,700 |
May 01, 2024 | 18.87 | 18.92 | 18.87 | 18.92 | 18.92 | 1,600 |
Apr 30, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Apr 29, 2024 | 18.85 | 18.89 | 18.84 | 18.87 | 18.87 | 900 |
Apr 26, 2024 | 18.85 | 18.85 | 18.78 | 18.79 | 18.79 | 600 |
Apr 25, 2024 | 18.79 | 18.79 | 18.77 | 18.78 | 18.78 | 3,400 |
Apr 24, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | 2,300 |
Apr 24, 2024 | 0.071 Dividend | |||||
Apr 23, 2024 | 18.93 | 18.93 | 18.87 | 18.87 | 18.80 | 3,200 |
Apr 22, 2024 | 18.87 | 18.87 | 18.86 | 18.87 | 18.80 | 3,600 |
Apr 19, 2024 | 18.87 | 18.88 | 18.85 | 18.86 | 18.79 | 3,900 |
Apr 18, 2024 | 18.89 | 18.91 | 18.88 | 18.91 | 18.84 | 2,300 |
Apr 17, 2024 | 18.88 | 18.94 | 18.88 | 18.94 | 18.87 | 1,000 |
Apr 16, 2024 | 18.89 | 18.92 | 18.89 | 18.89 | 18.82 | 2,800 |
Apr 15, 2024 | 18.99 | 18.99 | 18.89 | 18.94 | 18.87 | 1,200 |
Apr 12, 2024 | 18.95 | 19.02 | 18.95 | 19.02 | 18.95 | 4,200 |
Apr 11, 2024 | 18.95 | 18.95 | 18.91 | 18.92 | 18.85 | 1,900 |
Apr 10, 2024 | 19.00 | 19.00 | 18.91 | 18.91 | 18.84 | 2,200 |
Apr 09, 2024 | 19.01 | 19.03 | 19.01 | 19.01 | 18.94 | 900 |
Apr 08, 2024 | 18.94 | 19.04 | 18.94 | 19.04 | 18.97 | 3,500 |
Apr 05, 2024 | 19.01 | 19.04 | 18.97 | 18.97 | 18.90 | 4,800 |
Apr 04, 2024 | 19.00 | 19.07 | 19.00 | 19.00 | 18.93 | 4,000 |
Apr 03, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 18.93 | 800 |
Apr 02, 2024 | 18.95 | 19.01 | 18.91 | 19.01 | 18.94 | 5,500 |
Apr 01, 2024 | 19.09 | 19.09 | 18.99 | 19.01 | 18.94 | 2,300 |
Mar 28, 2024 | 19.10 | 19.15 | 19.09 | 19.15 | 19.08 | 4,100 |
Mar 27, 2024 | 19.10 | 19.10 | 19.07 | 19.07 | 19.00 | 1,400 |
Mar 26, 2024 | 18.98 | 19.07 | 18.98 | 19.07 | 19.00 | 3,500 |
Mar 25, 2024 | 19.09 | 19.09 | 19.06 | 19.06 | 18.99 | 2,700 |
Mar 22, 2024 | 19.04 | 19.12 | 19.04 | 19.07 | 19.00 | 3,500 |
Mar 22, 2024 | 0.072 Dividend | |||||
Mar 21, 2024 | 19.08 | 19.08 | 19.04 | 19.04 | 18.90 | 3,300 |
Mar 20, 2024 | 19.07 | 19.14 | 19.07 | 19.13 | 18.99 | 3,000 |
Mar 19, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 18.88 | 8,700 |
Mar 18, 2024 | 19.04 | 19.04 | 18.96 | 18.96 | 18.82 | 1,500 |
Mar 15, 2024 | 18.96 | 19.05 | 18.96 | 19.04 | 18.90 | 4,100 |
Mar 14, 2024 | 19.07 | 19.07 | 18.98 | 18.99 | 18.85 | 7,800 |
Mar 13, 2024 | 19.11 | 19.12 | 19.09 | 19.11 | 18.97 | 6,400 |
Mar 12, 2024 | 19.16 | 19.16 | 19.10 | 19.12 | 18.98 | 1,500 |
Mar 11, 2024 | 19.16 | 19.16 | 19.11 | 19.11 | 18.97 | 3,500 |
Mar 08, 2024 | 19.15 | 19.16 | 19.10 | 19.11 | 18.97 | 12,100 |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | 1,500 |
Mar 06, 2024 | 19.08 | 19.15 | 19.08 | 19.10 | 18.96 | 3,800 |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.11 | 18.97 | 8,300 |
Mar 04, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 18.92 | 5,400 |
Mar 01, 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 18.90 | 14,500 |
Feb 29, 2024 | 18.95 | 18.98 | 18.94 | 18.96 | 18.82 | 16,700 |
Feb 28, 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 18.86 | 1,600 |
Feb 27, 2024 | 18.94 | 18.94 | 18.93 | 18.94 | 18.80 | 8,500 |
Feb 26, 2024 | 19.05 | 19.05 | 18.95 | 18.96 | 18.82 | 12,000 |
Feb 23, 2024 | 18.99 | 19.02 | 18.97 | 19.02 | 18.88 | 1,600 |
Feb 23, 2024 | 0.07 Dividend | |||||
Feb 22, 2024 | 19.04 | 19.06 | 19.03 | 19.03 | 18.82 | 800 |
Feb 21, 2024 | 19.08 | 19.08 | 18.98 | 18.99 | 18.78 | 6,700 |
Feb 20, 2024 | 18.99 | 19.06 | 18.98 | 19.03 | 18.82 | 2,200 |
Feb 16, 2024 | 18.94 | 18.94 | 18.93 | 18.93 | 18.72 | 500 |
Feb 15, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.74 | 3,300 |
Feb 14, 2024 | 18.97 | 18.97 | 18.94 | 18.95 | 18.74 | 9,200 |
Feb 13, 2024 | 18.87 | 18.87 | 18.84 | 18.85 | 18.64 | 3,500 |
Feb 12, 2024 | 18.95 | 18.97 | 18.93 | 18.97 | 18.76 | 7,900 |
Feb 09, 2024 | 18.91 | 18.94 | 18.91 | 18.93 | 18.72 | 2,200 |
Feb 08, 2024 | 18.96 | 18.96 | 18.87 | 18.88 | 18.67 | 7,900 |
Feb 07, 2024 | 18.97 | 19.00 | 18.95 | 18.96 | 18.75 | 12,100 |
Feb 06, 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 18.76 | 17,000 |
Feb 05, 2024 | 18.89 | 18.99 | 18.84 | 18.99 | 18.78 | 35,300 |
Feb 02, 2024 | 19.08 | 19.08 | 18.96 | 18.97 | 18.76 | 10,400 |
Feb 01, 2024 | 19.14 | 19.15 | 19.06 | 19.11 | 18.90 | 66,100 |
Jan 31, 2024 | 19.00 | 19.06 | 19.00 | 19.03 | 18.82 | 2,500 |
Jan 30, 2024 | 18.96 | 19.03 | 18.95 | 19.00 | 18.79 | 11,600 |
Jan 29, 2024 | 18.86 | 18.95 | 18.86 | 18.95 | 18.74 | 4,300 |
Jan 26, 2024 | 18.92 | 18.92 | 18.84 | 18.87 | 18.66 | 9,400 |
Jan 25, 2024 | 18.96 | 18.96 | 18.86 | 18.87 | 18.66 | 12,600 |
Jan 25, 2024 | 0.07 Dividend | |||||
Jan 24, 2024 | 19.12 | 19.12 | 18.94 | 18.96 | 18.68 | 5,400 |
Jan 23, 2024 | 18.84 | 18.96 | 18.84 | 18.92 | 18.64 | 7,800 |
Jan 22, 2024 | 18.99 | 18.99 | 18.85 | 18.85 | 18.57 | 8,300 |
Jan 19, 2024 | 18.89 | 18.89 | 18.88 | 18.89 | 18.61 | 3,600 |
Jan 18, 2024 | 18.95 | 18.95 | 18.85 | 18.92 | 18.64 | 1,000 |
Jan 17, 2024 | 18.97 | 18.97 | 18.85 | 18.85 | 18.57 | 7,800 |
Jan 16, 2024 | 18.98 | 19.05 | 18.96 | 18.98 | 18.70 | 2,300 |
Jan 15, 2024 | 19.14 | 19.14 | 19.10 | 19.11 | 18.83 | 2,900 |
Jan 12, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 18.79 | 3,100 |
Jan 11, 2024 | 19.05 | 19.06 | 19.02 | 19.02 | 18.74 | 1,000 |
Jan 10, 2024 | 19.06 | 19.08 | 18.98 | 18.98 | 18.70 | 7,200 |
Jan 09, 2024 | 19.05 | 19.10 | 19.05 | 19.08 | 18.80 | 9,800 |
Jan 08, 2024 | 19.04 | 19.07 | 19.04 | 19.05 | 18.77 | 2,800 |
Jan 05, 2024 | 19.02 | 19.08 | 19.02 | 19.04 | 18.76 | 1,600 |
Jan 04, 2024 | 19.04 | 19.04 | 18.99 | 19.04 | 18.76 | 2,700 |
Jan 03, 2024 | 19.06 | 19.10 | 19.04 | 19.08 | 18.80 | 6,100 |
Jan 02, 2024 | 19.13 | 19.13 | 19.07 | 19.07 | 18.79 | 5,100 |
Dec 29, 2023 | 19.01 | 19.21 | 19.01 | 19.21 | 18.93 | 2,000 |
Dec 28, 2023 | 19.26 | 19.26 | 19.13 | 19.21 | 18.93 | 12,100 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 27, 2023 | 19.01 | 19.27 | 19.01 | 19.21 | 18.86 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |