Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.60 | 16.66 | 16.51 | 16.54 | 16.54 | 148,900 |
Jul 03, 2024 | 16.48 | 16.63 | 16.48 | 16.61 | 16.61 | 123,400 |
Jul 02, 2024 | 16.34 | 16.52 | 16.33 | 16.52 | 16.52 | 227,900 |
Jul 01, 2024 | 16.35 | 16.38 | 16.23 | 16.32 | 16.32 | 242,700 |
Jun 28, 2024 | 16.23 | 16.45 | 16.19 | 16.31 | 16.31 | 268,600 |
Jun 28, 2024 | 0.45 Dividend | |||||
Jun 27, 2024 | 16.65 | 16.74 | 16.63 | 16.70 | 16.25 | 232,500 |
Jun 26, 2024 | 16.65 | 16.72 | 16.59 | 16.60 | 16.15 | 197,100 |
Jun 25, 2024 | 16.55 | 16.76 | 16.55 | 16.68 | 16.23 | 269,400 |
Jun 24, 2024 | 16.41 | 16.52 | 16.38 | 16.51 | 16.07 | 190,400 |
Jun 21, 2024 | 16.32 | 16.39 | 16.27 | 16.36 | 15.92 | 283,500 |
Jun 20, 2024 | 16.42 | 16.42 | 16.27 | 16.39 | 15.95 | 248,400 |
Jun 18, 2024 | 16.50 | 16.51 | 16.31 | 16.36 | 15.92 | 279,200 |
Jun 17, 2024 | 16.38 | 16.45 | 16.32 | 16.44 | 16.00 | 139,900 |
Jun 14, 2024 | 16.26 | 16.47 | 16.19 | 16.34 | 15.90 | 222,300 |
Jun 13, 2024 | 16.61 | 16.61 | 16.29 | 16.36 | 15.92 | 256,200 |
Jun 12, 2024 | 16.69 | 16.69 | 16.49 | 16.58 | 16.13 | 138,400 |
Jun 11, 2024 | 16.60 | 16.70 | 16.53 | 16.61 | 16.16 | 172,100 |
Jun 10, 2024 | 16.63 | 16.75 | 16.52 | 16.67 | 16.22 | 190,500 |
Jun 07, 2024 | 16.73 | 16.92 | 16.58 | 16.64 | 16.19 | 432,300 |
Jun 06, 2024 | 16.84 | 16.88 | 16.74 | 16.75 | 16.30 | 122,700 |
Jun 05, 2024 | 16.81 | 16.82 | 16.67 | 16.81 | 16.36 | 206,000 |
Jun 04, 2024 | 16.78 | 16.91 | 16.75 | 16.82 | 16.37 | 155,600 |
Jun 03, 2024 | 16.88 | 16.91 | 16.77 | 16.87 | 16.42 | 251,700 |
May 31, 2024 | 16.65 | 16.83 | 16.56 | 16.79 | 16.34 | 259,300 |
May 30, 2024 | 16.50 | 16.60 | 16.40 | 16.56 | 16.11 | 179,500 |
May 29, 2024 | 16.23 | 16.61 | 16.13 | 16.50 | 16.06 | 365,000 |
May 28, 2024 | 16.12 | 16.16 | 16.00 | 16.08 | 15.65 | 263,500 |
May 24, 2024 | 16.10 | 16.18 | 16.04 | 16.17 | 15.73 | 219,700 |
May 23, 2024 | 15.99 | 16.06 | 15.90 | 16.03 | 15.60 | 411,600 |
May 22, 2024 | 16.23 | 16.24 | 15.86 | 15.91 | 15.48 | 692,000 |
May 21, 2024 | 16.36 | 16.39 | 16.17 | 16.24 | 15.80 | 374,000 |
May 20, 2024 | 16.46 | 16.48 | 16.33 | 16.40 | 15.96 | 239,000 |
May 17, 2024 | 16.38 | 16.47 | 16.34 | 16.43 | 15.99 | 233,500 |
May 16, 2024 | 16.50 | 16.52 | 16.31 | 16.31 | 15.87 | 280,900 |
May 15, 2024 | 16.64 | 16.69 | 16.38 | 16.50 | 16.06 | 420,800 |
May 14, 2024 | 16.54 | 16.67 | 16.46 | 16.58 | 16.13 | 283,600 |
May 13, 2024 | 16.68 | 16.71 | 16.46 | 16.46 | 16.02 | 254,200 |
May 10, 2024 | 16.70 | 16.75 | 16.66 | 16.68 | 16.23 | 186,600 |
May 09, 2024 | 16.59 | 16.70 | 16.52 | 16.62 | 16.17 | 372,600 |
May 08, 2024 | 16.58 | 16.66 | 16.46 | 16.55 | 16.10 | 323,200 |
May 07, 2024 | 16.90 | 16.90 | 16.35 | 16.55 | 16.10 | 480,500 |
May 06, 2024 | 16.72 | 16.88 | 16.69 | 16.80 | 16.35 | 337,500 |
May 03, 2024 | 16.85 | 16.90 | 16.60 | 16.61 | 16.16 | 271,500 |
May 02, 2024 | 16.93 | 16.94 | 16.68 | 16.71 | 16.26 | 434,600 |
May 01, 2024 | 16.67 | 16.91 | 16.65 | 16.86 | 16.41 | 311,100 |
Apr 30, 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 16.18 | 361,500 |
Apr 29, 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 16.08 | 272,900 |
Apr 26, 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 16.03 | 451,200 |
Apr 25, 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 15.90 | 930,700 |
Apr 24, 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 15.88 | 222,200 |
Apr 23, 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 15.79 | 374,600 |
Apr 22, 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 15.62 | 336,400 |
Apr 19, 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 15.34 | 232,100 |
Apr 18, 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 15.25 | 188,400 |
Apr 17, 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 15.23 | 208,400 |
Apr 16, 2024 | 15.56 | 15.66 | 15.48 | 15.62 | 15.20 | 320,900 |
Apr 15, 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 15.16 | 283,900 |
Apr 12, 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 15.29 | 493,100 |
Apr 11, 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 15.34 | 192,400 |
Apr 10, 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 15.32 | 289,400 |
Apr 09, 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 15.25 | 175,900 |
Apr 08, 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 15.24 | 280,100 |
Apr 05, 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 15.30 | 205,200 |
Apr 04, 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 15.13 | 273,200 |
Apr 03, 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 15.31 | 233,000 |
Apr 02, 2024 | 15.53 | 15.64 | 15.53 | 15.58 | 15.16 | 213,800 |
Apr 01, 2024 | 15.70 | 15.70 | 15.51 | 15.54 | 15.12 | 355,100 |
Mar 28, 2024 | 15.70 | 15.83 | 15.68 | 15.68 | 15.26 | 319,900 |
Mar 27, 2024 | 15.58 | 15.69 | 15.53 | 15.68 | 15.26 | 344,500 |
Mar 27, 2024 | 0.45 Dividend | |||||
Mar 26, 2024 | 15.85 | 16.11 | 15.83 | 16.01 | 15.14 | 540,500 |
Mar 25, 2024 | 15.85 | 16.00 | 15.79 | 15.85 | 14.99 | 429,500 |
Mar 22, 2024 | 15.86 | 15.88 | 15.79 | 15.85 | 14.99 | 279,700 |
Mar 21, 2024 | 15.81 | 15.89 | 15.75 | 15.88 | 15.02 | 318,200 |
Mar 20, 2024 | 15.75 | 15.79 | 15.68 | 15.78 | 14.92 | 178,200 |
Mar 19, 2024 | 15.71 | 15.83 | 15.65 | 15.75 | 14.89 | 194,900 |
Mar 18, 2024 | 15.77 | 15.81 | 15.66 | 15.76 | 14.90 | 344,200 |
Mar 15, 2024 | 15.68 | 15.82 | 15.65 | 15.77 | 14.91 | 392,000 |
Mar 14, 2024 | 15.92 | 15.96 | 15.65 | 15.69 | 14.84 | 426,700 |
Mar 13, 2024 | 15.90 | 15.96 | 15.87 | 15.92 | 15.06 | 254,600 |
Mar 12, 2024 | 15.84 | 15.95 | 15.77 | 15.91 | 15.05 | 320,200 |
Mar 11, 2024 | 15.82 | 15.88 | 15.73 | 15.82 | 14.96 | 347,500 |
Mar 08, 2024 | 15.64 | 15.81 | 15.59 | 15.78 | 14.92 | 334,900 |
Mar 07, 2024 | 15.72 | 15.78 | 15.54 | 15.58 | 14.73 | 297,300 |
Mar 06, 2024 | 15.74 | 15.83 | 15.50 | 15.68 | 14.83 | 566,700 |
Mar 05, 2024 | 15.76 | 15.79 | 15.61 | 15.71 | 14.86 | 267,300 |
Mar 04, 2024 | 15.78 | 15.82 | 15.62 | 15.74 | 14.89 | 426,900 |
Mar 01, 2024 | 15.72 | 15.76 | 15.55 | 15.70 | 14.85 | 168,200 |
Feb 29, 2024 | 15.60 | 15.80 | 15.53 | 15.71 | 14.86 | 281,800 |
Feb 28, 2024 | 15.55 | 15.60 | 15.27 | 15.55 | 14.71 | 251,300 |
Feb 27, 2024 | 15.58 | 15.58 | 15.40 | 15.55 | 14.71 | 238,200 |
Feb 26, 2024 | 15.41 | 15.54 | 15.38 | 15.49 | 14.65 | 228,800 |
Feb 23, 2024 | 15.57 | 15.73 | 15.45 | 15.48 | 14.64 | 350,000 |
Feb 22, 2024 | 15.36 | 15.57 | 15.30 | 15.56 | 14.72 | 215,700 |
Feb 21, 2024 | 15.24 | 15.38 | 15.21 | 15.30 | 14.47 | 166,900 |
Feb 20, 2024 | 15.31 | 15.33 | 15.21 | 15.22 | 14.39 | 159,100 |
Feb 16, 2024 | 15.29 | 15.41 | 15.19 | 15.34 | 14.51 | 159,900 |
Feb 15, 2024 | 15.09 | 15.37 | 15.09 | 15.34 | 14.51 | 185,100 |
Feb 14, 2024 | 14.97 | 15.13 | 14.97 | 15.03 | 14.21 | 149,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |