Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.18 | 18.34 | 17.82 | 18.10 | 18.10 | 300,400 |
Jun 25, 2024 | 18.32 | 18.32 | 17.86 | 18.04 | 18.04 | 751,200 |
Jun 24, 2024 | 17.92 | 18.34 | 17.78 | 18.34 | 18.34 | 408,100 |
Jun 21, 2024 | 17.62 | 18.08 | 17.62 | 17.92 | 17.92 | 1,137,100 |
Jun 20, 2024 | 17.74 | 17.86 | 17.56 | 17.82 | 17.82 | 832,200 |
Jun 19, 2024 | 17.84 | 17.90 | 17.84 | 17.86 | 17.86 | 583,800 |
Jun 18, 2024 | 17.66 | 18.00 | 17.66 | 17.90 | 17.90 | 94,100 |
Jun 14, 2024 | 18.00 | 18.00 | 17.52 | 17.66 | 17.66 | 862,000 |
Jun 13, 2024 | 18.04 | 18.20 | 17.94 | 18.00 | 18.00 | 175,100 |
Jun 13, 2024 | 0.16 Dividend | |||||
Jun 12, 2024 | 18.40 | 18.40 | 18.06 | 18.12 | 17.96 | 656,600 |
Jun 11, 2024 | 18.38 | 18.40 | 18.18 | 18.28 | 18.12 | 363,600 |
Jun 10, 2024 | 18.50 | 18.50 | 18.28 | 18.38 | 18.22 | 158,200 |
Jun 07, 2024 | 18.38 | 18.54 | 18.22 | 18.28 | 18.12 | 457,100 |
Jun 06, 2024 | 18.30 | 18.80 | 18.12 | 18.28 | 18.12 | 456,900 |
Jun 05, 2024 | 18.20 | 18.46 | 18.12 | 18.20 | 18.04 | 294,600 |
Jun 04, 2024 | 18.30 | 18.60 | 18.04 | 18.22 | 18.06 | 969,400 |
May 31, 2024 | 18.32 | 18.32 | 18.22 | 18.26 | 18.10 | 2,467,900 |
May 30, 2024 | 18.24 | 18.30 | 18.20 | 18.20 | 18.04 | 332,400 |
May 29, 2024 | 18.34 | 18.36 | 18.20 | 18.28 | 18.12 | 759,800 |
May 28, 2024 | 18.40 | 18.40 | 18.24 | 18.30 | 18.14 | 778,200 |
May 27, 2024 | 18.36 | 18.48 | 18.12 | 18.32 | 18.16 | 1,024,500 |
May 24, 2024 | 18.34 | 18.48 | 18.24 | 18.34 | 18.18 | 427,000 |
May 23, 2024 | 18.16 | 18.40 | 18.08 | 18.32 | 18.16 | 904,100 |
May 21, 2024 | 18.48 | 18.48 | 18.20 | 18.30 | 18.14 | 742,600 |
May 20, 2024 | 18.20 | 18.36 | 18.10 | 18.30 | 18.14 | 568,300 |
May 17, 2024 | 18.18 | 18.40 | 18.18 | 18.20 | 18.04 | 578,900 |
May 16, 2024 | 18.08 | 18.12 | 17.96 | 18.12 | 17.96 | 353,500 |
May 15, 2024 | 18.10 | 18.24 | 18.08 | 18.10 | 17.94 | 1,445,900 |
May 14, 2024 | 18.04 | 18.20 | 18.04 | 18.12 | 17.96 | 624,000 |
May 13, 2024 | 17.92 | 18.20 | 17.92 | 18.12 | 17.96 | 204,900 |
May 10, 2024 | 18.26 | 18.26 | 17.96 | 18.06 | 17.90 | 217,700 |
May 09, 2024 | 18.24 | 18.28 | 18.20 | 18.26 | 18.10 | 324,500 |
May 08, 2024 | 18.22 | 18.26 | 18.18 | 18.20 | 18.04 | 938,600 |
May 07, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 18.00 | 802,700 |
May 06, 2024 | 18.10 | 18.16 | 18.10 | 18.14 | 17.98 | 520,300 |
May 03, 2024 | 17.92 | 18.12 | 17.92 | 18.10 | 17.94 | 612,800 |
May 02, 2024 | 18.00 | 18.02 | 17.86 | 17.92 | 17.76 | 852,400 |
Apr 30, 2024 | 18.00 | 18.08 | 17.96 | 18.00 | 17.84 | 859,500 |
Apr 29, 2024 | 18.02 | 18.04 | 17.96 | 18.02 | 17.86 | 702,200 |
Apr 26, 2024 | 18.00 | 18.04 | 17.98 | 18.02 | 17.86 | 429,600 |
Apr 25, 2024 | 18.02 | 18.06 | 17.88 | 18.00 | 17.84 | 674,800 |
Apr 24, 2024 | 18.20 | 18.20 | 17.98 | 18.02 | 17.86 | 455,000 |
Apr 23, 2024 | 18.14 | 18.14 | 18.04 | 18.08 | 17.92 | 638,900 |
Apr 22, 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 17.98 | 334,400 |
Apr 19, 2024 | 18.10 | 18.16 | 18.00 | 18.10 | 17.94 | 765,800 |
Apr 18, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.94 | 638,300 |
Apr 17, 2024 | 18.02 | 18.08 | 17.96 | 18.00 | 17.84 | 2,021,500 |
Apr 16, 2024 | 18.00 | 18.02 | 17.94 | 17.98 | 17.82 | 1,113,600 |
Apr 15, 2024 | 18.14 | 18.14 | 17.88 | 17.94 | 17.78 | 1,859,600 |
Apr 12, 2024 | 18.18 | 18.18 | 18.00 | 18.02 | 17.86 | 1,245,300 |
Apr 09, 2024 | 18.06 | 18.18 | 17.98 | 18.06 | 17.90 | 303,700 |
Apr 08, 2024 | 18.10 | 18.10 | 17.98 | 17.98 | 17.82 | 1,406,800 |
Apr 05, 2024 | 18.06 | 18.08 | 17.88 | 18.02 | 17.86 | 216,700 |
Apr 04, 2024 | 18.00 | 18.02 | 17.86 | 18.00 | 17.84 | 637,400 |
Apr 03, 2024 | 17.68 | 18.10 | 17.68 | 18.00 | 17.84 | 1,168,000 |
Apr 02, 2024 | 17.82 | 18.06 | 17.68 | 17.84 | 17.68 | 654,800 |
Apr 01, 2024 | 17.62 | 18.26 | 17.62 | 18.26 | 18.10 | 394,800 |
Mar 29, 2024 | 17.70 | 17.80 | 17.58 | 17.62 | 17.46 | 712,500 |
Mar 27, 2024 | 17.62 | 17.70 | 17.38 | 17.54 | 17.39 | 1,460,900 |
Mar 26, 2024 | 17.60 | 17.66 | 17.40 | 17.60 | 17.44 | 818,400 |
Mar 25, 2024 | 17.60 | 17.72 | 17.40 | 17.56 | 17.40 | 363,700 |
Mar 22, 2024 | 17.54 | 17.70 | 17.46 | 17.56 | 17.40 | 1,107,100 |
Mar 21, 2024 | 17.66 | 17.66 | 17.54 | 17.60 | 17.44 | 358,600 |
Mar 20, 2024 | 17.64 | 17.78 | 17.62 | 17.68 | 17.52 | 715,800 |
Mar 19, 2024 | 17.78 | 17.78 | 17.50 | 17.54 | 17.39 | 1,073,300 |
Mar 18, 2024 | 17.80 | 17.94 | 17.62 | 17.78 | 17.62 | 679,100 |
Mar 15, 2024 | 17.70 | 17.82 | 17.66 | 17.80 | 17.64 | 12,726,200 |
Mar 14, 2024 | 17.64 | 17.86 | 17.64 | 17.82 | 17.66 | 1,163,100 |
Mar 13, 2024 | 17.80 | 17.94 | 17.80 | 17.84 | 17.68 | 1,478,500 |
Mar 12, 2024 | 17.80 | 17.98 | 17.76 | 17.86 | 17.70 | 1,170,000 |
Mar 11, 2024 | 17.88 | 17.92 | 17.64 | 17.82 | 17.66 | 1,074,500 |
Mar 11, 2024 | 0.22 Dividend | |||||
Mar 08, 2024 | 17.86 | 18.00 | 17.78 | 17.94 | 17.56 | 694,600 |
Mar 07, 2024 | 17.88 | 17.92 | 17.68 | 17.80 | 17.43 | 945,300 |
Mar 06, 2024 | 18.00 | 18.08 | 17.82 | 17.88 | 17.50 | 604,800 |
Mar 05, 2024 | 18.02 | 18.02 | 17.60 | 18.00 | 17.62 | 4,277,400 |
Mar 04, 2024 | 17.82 | 18.00 | 17.70 | 17.92 | 17.54 | 800,900 |
Mar 01, 2024 | 17.96 | 18.08 | 17.62 | 17.82 | 17.45 | 738,500 |
Feb 29, 2024 | 18.06 | 18.06 | 17.90 | 17.94 | 17.56 | 3,948,200 |
Feb 28, 2024 | 18.00 | 18.08 | 17.82 | 18.02 | 17.64 | 2,102,100 |
Feb 27, 2024 | 18.00 | 18.18 | 17.94 | 18.06 | 17.68 | 1,007,900 |
Feb 26, 2024 | 18.06 | 18.16 | 17.86 | 17.94 | 17.56 | 1,768,200 |
Feb 23, 2024 | 18.18 | 18.18 | 17.78 | 18.06 | 17.68 | 1,220,300 |
Feb 22, 2024 | 18.00 | 18.18 | 17.84 | 17.98 | 17.60 | 3,178,200 |
Feb 21, 2024 | 18.04 | 18.20 | 17.92 | 18.02 | 17.64 | 1,339,000 |
Feb 20, 2024 | 18.18 | 18.20 | 18.08 | 18.14 | 17.76 | 1,536,800 |
Feb 19, 2024 | 18.00 | 18.18 | 17.98 | 18.10 | 17.72 | 1,673,700 |
Feb 16, 2024 | 17.90 | 18.00 | 17.90 | 17.92 | 17.54 | 591,800 |
Feb 15, 2024 | 17.90 | 17.98 | 17.80 | 17.92 | 17.54 | 871,500 |
Feb 14, 2024 | 17.80 | 17.98 | 17.80 | 17.84 | 17.47 | 635,400 |
Feb 13, 2024 | 17.70 | 17.98 | 17.70 | 17.78 | 17.41 | 675,800 |
Feb 09, 2024 | 17.80 | 17.88 | 17.72 | 17.76 | 17.39 | 231,400 |
Feb 08, 2024 | 17.78 | 17.94 | 17.68 | 17.78 | 17.41 | 545,200 |
Feb 07, 2024 | 17.86 | 17.98 | 17.78 | 17.80 | 17.43 | 550,300 |
Feb 06, 2024 | 17.80 | 17.98 | 17.80 | 17.86 | 17.49 | 1,976,400 |
Feb 05, 2024 | 17.64 | 17.82 | 17.64 | 17.80 | 17.43 | 356,300 |
Feb 02, 2024 | 17.64 | 17.80 | 17.64 | 17.74 | 17.37 | 1,010,100 |
Jan 31, 2024 | 17.68 | 17.78 | 17.64 | 17.74 | 17.37 | 1,497,900 |
Jan 30, 2024 | 17.72 | 17.80 | 17.68 | 17.74 | 17.37 | 476,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |