Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | 1,099,279 |
Jun 25, 2024 | 18.30 | 18.30 | 17.90 | 18.20 | 18.20 | 1,129,492 |
Jun 24, 2024 | 18.55 | 18.55 | 18.20 | 18.20 | 18.20 | 1,623,193 |
Jun 21, 2024 | 18.05 | 18.45 | 18.05 | 18.45 | 18.45 | 4,091,248 |
Jun 20, 2024 | 18.15 | 18.25 | 18.05 | 18.10 | 18.10 | 1,661,428 |
Jun 19, 2024 | 18.15 | 18.30 | 18.10 | 18.15 | 18.15 | 1,811,422 |
Jun 18, 2024 | 18.25 | 18.30 | 18.10 | 18.15 | 18.15 | 1,225,452 |
Jun 17, 2024 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 1,696,816 |
Jun 14, 2024 | 17.80 | 18.10 | 17.75 | 17.95 | 17.95 | 1,458,187 |
Jun 13, 2024 | 17.95 | 17.95 | 17.70 | 17.80 | 17.80 | 1,361,108 |
Jun 12, 2024 | 17.85 | 17.90 | 17.65 | 17.65 | 17.65 | 1,560,110 |
Jun 11, 2024 | 17.90 | 18.10 | 17.80 | 17.85 | 17.85 | 1,699,262 |
Jun 07, 2024 | 17.75 | 18.05 | 17.75 | 17.95 | 17.95 | 1,320,174 |
Jun 06, 2024 | 17.85 | 18.00 | 17.75 | 17.80 | 17.80 | 1,174,726 |
Jun 05, 2024 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 1,448,858 |
Jun 04, 2024 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | 1,933,431 |
Jun 03, 2024 | 18.00 | 18.10 | 17.85 | 17.90 | 17.90 | 1,748,194 |
May 31, 2024 | 18.10 | 18.20 | 17.95 | 17.95 | 17.95 | 2,326,189 |
May 30, 2024 | 18.10 | 18.55 | 18.00 | 18.05 | 18.05 | 3,201,776 |
May 29, 2024 | 18.35 | 18.55 | 18.20 | 18.20 | 18.20 | 4,905,910 |
May 29, 2024 | 0.5355 Dividend | |||||
May 28, 2024 | 18.50 | 18.90 | 18.50 | 18.85 | 18.31 | 6,833,952 |
May 27, 2024 | 18.35 | 18.60 | 18.30 | 18.45 | 17.93 | 2,237,239 |
May 24, 2024 | 18.20 | 18.70 | 18.10 | 18.35 | 17.83 | 2,378,819 |
May 23, 2024 | 18.50 | 18.55 | 18.20 | 18.20 | 17.68 | 1,961,208 |
May 22, 2024 | 18.40 | 18.65 | 18.40 | 18.50 | 17.97 | 3,422,416 |
May 21, 2024 | 18.30 | 18.40 | 18.15 | 18.35 | 17.83 | 1,540,109 |
May 20, 2024 | 18.25 | 18.45 | 18.20 | 18.30 | 17.78 | 1,495,516 |
May 17, 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.73 | 2,246,969 |
May 16, 2024 | 17.95 | 18.20 | 17.90 | 18.15 | 17.63 | 2,213,342 |
May 15, 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 17.34 | 3,206,067 |
May 14, 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.73 | 2,540,149 |
May 13, 2024 | 18.10 | 18.15 | 17.95 | 18.15 | 17.63 | 1,199,990 |
May 10, 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 17.59 | 978,420 |
May 09, 2024 | 18.00 | 18.20 | 17.95 | 17.95 | 17.44 | 1,093,437 |
May 08, 2024 | 18.00 | 18.20 | 17.90 | 18.05 | 17.54 | 1,143,753 |
May 07, 2024 | 18.00 | 18.05 | 17.75 | 17.90 | 17.39 | 1,340,510 |
May 06, 2024 | 17.95 | 18.05 | 17.85 | 17.90 | 17.39 | 953,174 |
May 03, 2024 | 18.05 | 18.20 | 17.80 | 17.85 | 17.34 | 1,816,806 |
May 02, 2024 | 17.90 | 18.00 | 17.70 | 18.00 | 17.49 | 929,406 |
Apr 30, 2024 | 17.90 | 18.05 | 17.80 | 17.90 | 17.39 | 1,684,768 |
Apr 29, 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.34 | 1,668,785 |
Apr 26, 2024 | 17.70 | 17.90 | 17.65 | 17.70 | 17.20 | 1,452,444 |
Apr 25, 2024 | 17.65 | 17.70 | 17.50 | 17.65 | 17.15 | 872,121 |
Apr 24, 2024 | 17.70 | 17.80 | 17.60 | 17.75 | 17.25 | 1,418,098 |
Apr 23, 2024 | 17.60 | 17.70 | 17.45 | 17.55 | 17.05 | 1,039,355 |
Apr 22, 2024 | 17.25 | 17.75 | 17.25 | 17.50 | 17.00 | 2,399,428 |
Apr 19, 2024 | 17.55 | 17.55 | 17.00 | 17.20 | 16.71 | 2,963,264 |
Apr 18, 2024 | 17.45 | 17.65 | 17.40 | 17.60 | 17.10 | 1,163,627 |
Apr 17, 2024 | 17.45 | 17.60 | 17.35 | 17.50 | 17.00 | 1,573,850 |
Apr 16, 2024 | 17.90 | 17.90 | 17.20 | 17.30 | 16.81 | 3,957,520 |
Apr 15, 2024 | 18.00 | 18.20 | 17.90 | 17.90 | 17.39 | 2,268,929 |
Apr 12, 2024 | 17.90 | 18.10 | 17.70 | 18.10 | 17.59 | 3,648,849 |
Apr 11, 2024 | 18.30 | 18.35 | 17.80 | 17.90 | 17.39 | 6,923,521 |
Apr 10, 2024 | 18.40 | 18.60 | 18.30 | 18.35 | 17.83 | 2,449,265 |
Apr 09, 2024 | 18.45 | 18.55 | 18.25 | 18.30 | 17.78 | 3,294,120 |
Apr 08, 2024 | 18.40 | 18.50 | 18.25 | 18.40 | 17.88 | 2,545,265 |
Apr 03, 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 17.88 | 2,230,463 |
Apr 02, 2024 | 18.70 | 18.75 | 18.55 | 18.55 | 18.02 | 1,398,594 |
Apr 01, 2024 | 18.60 | 18.75 | 18.55 | 18.70 | 18.17 | 1,063,272 |
Mar 29, 2024 | 18.55 | 18.75 | 18.50 | 18.55 | 18.02 | 1,062,000 |
Mar 28, 2024 | 18.65 | 18.75 | 18.55 | 18.55 | 18.02 | 1,586,526 |
Mar 27, 2024 | 18.45 | 18.70 | 18.45 | 18.60 | 18.07 | 1,071,836 |
Mar 26, 2024 | 18.95 | 18.95 | 18.40 | 18.50 | 17.97 | 3,174,745 |
Mar 25, 2024 | 18.70 | 19.05 | 18.70 | 18.85 | 18.31 | 1,551,393 |
Mar 22, 2024 | 18.65 | 18.80 | 18.55 | 18.70 | 18.17 | 2,262,767 |
Mar 21, 2024 | 18.55 | 18.65 | 18.50 | 18.65 | 18.12 | 1,931,810 |
Mar 20, 2024 | 18.70 | 18.85 | 18.40 | 18.45 | 17.93 | 2,629,023 |
Mar 19, 2024 | 18.80 | 18.90 | 18.65 | 18.70 | 18.17 | 1,603,924 |
Mar 18, 2024 | 18.55 | 18.85 | 18.50 | 18.85 | 18.31 | 2,119,740 |
Mar 15, 2024 | 18.50 | 18.70 | 18.45 | 18.55 | 18.02 | 1,489,935 |
Mar 14, 2024 | 18.75 | 18.75 | 18.40 | 18.50 | 17.97 | 2,519,982 |
Mar 13, 2024 | 19.00 | 19.10 | 18.60 | 18.70 | 18.17 | 3,372,625 |
Mar 12, 2024 | 18.95 | 19.05 | 18.95 | 18.95 | 18.41 | 1,978,999 |
Mar 11, 2024 | 18.85 | 19.05 | 18.80 | 18.95 | 18.41 | 1,658,269 |
Mar 08, 2024 | 19.25 | 19.35 | 18.75 | 18.85 | 18.31 | 5,327,998 |
Mar 07, 2024 | 19.65 | 19.90 | 19.20 | 19.20 | 18.65 | 6,763,655 |
Mar 06, 2024 | 19.65 | 19.80 | 19.45 | 19.50 | 18.95 | 3,120,587 |
Mar 05, 2024 | 19.85 | 19.90 | 19.40 | 19.70 | 19.14 | 5,334,705 |
Mar 04, 2024 | 19.10 | 19.90 | 19.10 | 19.65 | 19.09 | 11,471,222 |
Mar 01, 2024 | 19.45 | 19.45 | 19.05 | 19.10 | 18.56 | 3,536,961 |
Feb 29, 2024 | 19.30 | 19.45 | 19.25 | 19.35 | 18.80 | 3,071,983 |
Feb 27, 2024 | 19.70 | 19.80 | 19.05 | 19.15 | 18.61 | 5,845,471 |
Feb 26, 2024 | 19.55 | 19.80 | 19.40 | 19.40 | 18.85 | 4,033,833 |
Feb 23, 2024 | 19.70 | 19.85 | 19.30 | 19.30 | 18.75 | 4,102,562 |
Feb 22, 2024 | 19.80 | 19.85 | 19.55 | 19.60 | 19.04 | 3,711,455 |
Feb 21, 2024 | 19.85 | 19.90 | 19.55 | 19.60 | 19.04 | 5,890,961 |
Feb 20, 2024 | 19.50 | 20.00 | 19.35 | 19.95 | 19.38 | 15,118,100 |
Feb 19, 2024 | 19.55 | 19.70 | 19.35 | 19.40 | 18.85 | 4,309,481 |
Feb 16, 2024 | 19.20 | 19.60 | 19.20 | 19.55 | 18.99 | 3,187,627 |
Feb 15, 2024 | 19.00 | 19.70 | 18.70 | 19.40 | 18.85 | 6,318,559 |
Feb 05, 2024 | 19.30 | 19.35 | 18.90 | 18.95 | 18.41 | 2,228,813 |
Feb 02, 2024 | 19.70 | 19.70 | 19.35 | 19.35 | 18.80 | 2,050,640 |
Feb 01, 2024 | 19.40 | 19.85 | 19.35 | 19.70 | 19.14 | 7,098,857 |
Jan 31, 2024 | 19.40 | 19.40 | 19.20 | 19.35 | 18.80 | 1,190,772 |
Jan 30, 2024 | 19.50 | 19.60 | 19.30 | 19.35 | 18.80 | 1,211,790 |
Jan 29, 2024 | 19.35 | 19.50 | 19.30 | 19.50 | 18.95 | 1,177,338 |
Jan 26, 2024 | 19.45 | 19.60 | 19.35 | 19.35 | 18.80 | 1,427,424 |
Jan 25, 2024 | 19.60 | 19.60 | 19.30 | 19.45 | 18.90 | 1,572,860 |
Jan 24, 2024 | 19.50 | 19.75 | 19.50 | 19.50 | 18.95 | 2,131,780 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |