Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 19.80 | 19.80 | 19.56 | 19.56 | 19.56 | 16,822 |
21 May 2024 | 19.93 | 19.99 | 19.80 | 19.80 | 19.80 | 16,489 |
20 May 2024 | 19.92 | 19.92 | 19.65 | 19.80 | 19.80 | 12,219 |
17 May 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 7,436 |
16 May 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 1,586 |
15 May 2024 | 19.92 | 19.93 | 19.79 | 19.93 | 19.93 | 4,795 |
14 May 2024 | 19.72 | 19.99 | 19.72 | 19.92 | 19.92 | 17,737 |
13 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1,457 |
10 May 2024 | 19.58 | 19.65 | 19.41 | 19.41 | 19.41 | 26,692 |
09 May 2024 | 19.80 | 19.80 | 19.55 | 19.55 | 19.55 | 11,819 |
08 May 2024 | 19.31 | 19.52 | 19.31 | 19.52 | 19.52 | 2,905 |
07 May 2024 | 19.57 | 19.70 | 19.55 | 19.55 | 19.55 | 3,534 |
06 May 2024 | 19.61 | 19.80 | 19.48 | 19.58 | 19.58 | 8,156 |
03 May 2024 | 19.61 | 19.61 | 19.41 | 19.52 | 19.52 | 4,733 |
02 May 2024 | 19.16 | 19.61 | 19.05 | 19.58 | 19.58 | 20,903 |
01 May 2024 | 19.05 | 19.22 | 18.83 | 18.88 | 18.88 | 6,056 |
30 Apr 2024 | 19.00 | 19.25 | 18.86 | 18.86 | 18.86 | 2,430 |
29 Apr 2024 | 19.07 | 19.33 | 19.07 | 19.26 | 19.26 | 2,327 |
26 Apr 2024 | 18.96 | 19.21 | 18.93 | 18.98 | 18.98 | 3,137 |
25 Apr 2024 | 19.19 | 19.19 | 18.85 | 19.00 | 19.00 | 9,317 |
24 Apr 2024 | 19.34 | 19.35 | 19.25 | 19.26 | 19.26 | 5,831 |
23 Apr 2024 | 19.09 | 19.39 | 19.09 | 19.33 | 19.33 | 4,681 |
22 Apr 2024 | 18.87 | 19.04 | 18.82 | 18.95 | 18.95 | 13,328 |
19 Apr 2024 | 18.72 | 19.08 | 18.72 | 18.80 | 18.80 | 6,472 |
18 Apr 2024 | 18.88 | 19.00 | 18.81 | 18.85 | 18.85 | 5,576 |
17 Apr 2024 | 18.69 | 19.23 | 18.69 | 18.93 | 18.93 | 8,234 |
16 Apr 2024 | 18.50 | 18.79 | 18.50 | 18.69 | 18.69 | 8,391 |
15 Apr 2024 | 19.03 | 19.10 | 18.59 | 18.64 | 18.64 | 14,270 |
12 Apr 2024 | 19.17 | 19.23 | 19.10 | 19.18 | 19.18 | 7,575 |
11 Apr 2024 | 19.51 | 19.51 | 19.16 | 19.16 | 19.16 | 4,067 |
10 Apr 2024 | 19.45 | 19.45 | 19.16 | 19.42 | 19.42 | 13,412 |
09 Apr 2024 | 19.43 | 19.61 | 19.43 | 19.61 | 19.61 | 6,966 |
08 Apr 2024 | 19.21 | 19.45 | 19.21 | 19.36 | 19.36 | 4,142 |
05 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 825 |
04 Apr 2024 | 19.05 | 19.49 | 19.05 | 19.47 | 19.47 | 9,677 |
03 Apr 2024 | 18.97 | 19.04 | 18.91 | 19.03 | 19.03 | 4,264 |
02 Apr 2024 | 19.12 | 19.26 | 18.76 | 18.98 | 18.98 | 13,287 |
01 Apr 2024 | 19.28 | 19.35 | 19.04 | 19.21 | 19.21 | 14,893 |
28 Mar 2024 | 19.40 | 19.67 | 18.94 | 19.04 | 19.04 | 45,679 |
27 Mar 2024 | 19.57 | 19.69 | 19.35 | 19.52 | 19.52 | 8,921 |
27 Mar 2024 | 0.359375 Dividend | |||||
26 Mar 2024 | 19.76 | 19.76 | 19.46 | 19.61 | 19.25 | 6,875 |
25 Mar 2024 | 19.88 | 19.88 | 19.52 | 19.55 | 19.19 | 11,324 |
22 Mar 2024 | 19.89 | 19.89 | 19.70 | 19.75 | 19.39 | 6,096 |
21 Mar 2024 | 19.83 | 19.90 | 19.72 | 19.72 | 19.36 | 2,750 |
20 Mar 2024 | 19.61 | 19.96 | 19.59 | 19.62 | 19.26 | 16,352 |
19 Mar 2024 | 19.36 | 19.63 | 19.36 | 19.63 | 19.27 | 3,174 |
18 Mar 2024 | 19.43 | 19.50 | 19.35 | 19.35 | 19.00 | 5,145 |
15 Mar 2024 | 19.50 | 19.50 | 19.40 | 19.42 | 19.07 | 5,286 |
14 Mar 2024 | 19.74 | 19.74 | 19.36 | 19.45 | 19.09 | 10,942 |
13 Mar 2024 | 19.75 | 19.79 | 19.69 | 19.73 | 19.37 | 8,676 |
12 Mar 2024 | 19.71 | 19.85 | 19.71 | 19.81 | 19.45 | 5,363 |
11 Mar 2024 | 19.98 | 19.98 | 19.59 | 19.78 | 19.42 | 11,339 |
08 Mar 2024 | 19.87 | 20.00 | 19.82 | 19.92 | 19.56 | 4,366 |
07 Mar 2024 | 19.81 | 19.86 | 19.78 | 19.86 | 19.50 | 5,362 |
06 Mar 2024 | 19.80 | 19.87 | 19.71 | 19.72 | 19.36 | 11,022 |
05 Mar 2024 | 19.60 | 19.77 | 19.60 | 19.63 | 19.27 | 11,726 |
04 Mar 2024 | 19.50 | 19.71 | 19.50 | 19.57 | 19.21 | 8,699 |
01 Mar 2024 | 19.38 | 19.48 | 19.32 | 19.48 | 19.12 | 5,536 |
29 Feb 2024 | 19.75 | 19.75 | 19.05 | 19.22 | 18.87 | 34,709 |
28 Feb 2024 | 19.40 | 19.52 | 19.38 | 19.45 | 19.10 | 7,761 |
27 Feb 2024 | 19.80 | 19.80 | 19.35 | 19.37 | 19.01 | 12,164 |
26 Feb 2024 | 19.81 | 19.81 | 19.58 | 19.80 | 19.44 | 13,114 |
23 Feb 2024 | 19.72 | 20.00 | 19.72 | 19.86 | 19.50 | 7,369 |
22 Feb 2024 | 19.63 | 19.73 | 19.63 | 19.67 | 19.31 | 786 |
21 Feb 2024 | 19.41 | 19.70 | 19.25 | 19.53 | 19.17 | 7,379 |
20 Feb 2024 | 19.56 | 19.58 | 19.28 | 19.55 | 19.19 | 2,364 |
16 Feb 2024 | 19.63 | 19.63 | 19.52 | 19.56 | 19.20 | 6,418 |
15 Feb 2024 | 19.61 | 19.69 | 19.44 | 19.67 | 19.31 | 8,770 |
14 Feb 2024 | 19.24 | 19.48 | 19.24 | 19.47 | 19.11 | 10,108 |
13 Feb 2024 | 19.37 | 19.37 | 19.01 | 19.24 | 18.89 | 8,106 |
12 Feb 2024 | 19.34 | 19.58 | 19.34 | 19.57 | 19.21 | 10,767 |
09 Feb 2024 | 19.30 | 19.38 | 19.00 | 19.26 | 18.91 | 12,167 |
08 Feb 2024 | 19.26 | 19.46 | 19.20 | 19.38 | 19.02 | 11,134 |
07 Feb 2024 | 19.43 | 19.44 | 19.33 | 19.44 | 19.08 | 4,054 |
06 Feb 2024 | 19.17 | 19.50 | 19.16 | 19.46 | 19.10 | 9,155 |
05 Feb 2024 | 19.32 | 19.32 | 19.11 | 19.12 | 18.77 | 2,418 |
02 Feb 2024 | 19.55 | 19.56 | 19.23 | 19.34 | 18.99 | 12,043 |
01 Feb 2024 | 19.75 | 19.75 | 19.33 | 19.57 | 19.21 | 8,851 |
31 Jan 2024 | 19.55 | 19.85 | 19.55 | 19.55 | 19.19 | 5,729 |
30 Jan 2024 | 19.50 | 19.79 | 19.50 | 19.60 | 19.24 | 7,363 |
29 Jan 2024 | 19.94 | 19.94 | 19.61 | 19.71 | 19.35 | 5,967 |
26 Jan 2024 | 19.55 | 19.82 | 19.41 | 19.82 | 19.46 | 4,571 |
25 Jan 2024 | 19.57 | 19.65 | 19.32 | 19.60 | 19.24 | 8,729 |
24 Jan 2024 | 19.48 | 19.72 | 19.36 | 19.54 | 19.18 | 5,326 |
23 Jan 2024 | 19.63 | 19.63 | 19.16 | 19.45 | 19.09 | 5,835 |
22 Jan 2024 | 19.66 | 19.75 | 19.50 | 19.50 | 19.14 | 10,850 |
19 Jan 2024 | 19.56 | 19.89 | 19.51 | 19.79 | 19.43 | 3,411 |
18 Jan 2024 | 19.97 | 19.97 | 19.50 | 19.50 | 19.14 | 5,898 |
17 Jan 2024 | 20.28 | 20.28 | 19.98 | 20.10 | 19.73 | 9,342 |
16 Jan 2024 | 20.57 | 20.57 | 20.20 | 20.33 | 19.96 | 10,796 |
12 Jan 2024 | 20.43 | 20.51 | 20.42 | 20.48 | 20.10 | 7,794 |
11 Jan 2024 | 20.53 | 20.53 | 20.16 | 20.43 | 20.06 | 6,869 |
10 Jan 2024 | 20.48 | 20.59 | 20.33 | 20.41 | 20.04 | 9,367 |
09 Jan 2024 | 20.18 | 20.43 | 20.17 | 20.43 | 20.06 | 5,648 |
08 Jan 2024 | 20.22 | 20.44 | 20.10 | 20.43 | 20.06 | 10,821 |
05 Jan 2024 | 20.20 | 20.39 | 20.13 | 20.22 | 19.85 | 11,248 |
04 Jan 2024 | 20.40 | 20.40 | 20.02 | 20.23 | 19.86 | 8,189 |
03 Jan 2024 | 20.88 | 20.88 | 20.33 | 20.43 | 20.06 | 4,601 |
02 Jan 2024 | 20.89 | 20.98 | 20.80 | 20.88 | 20.50 | 9,978 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |