Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.76 | 16.76 | 16.60 | 16.61 | 16.61 | 20,200 |
Jun 24, 2024 | 16.73 | 16.85 | 16.70 | 16.71 | 16.71 | 16,900 |
Jun 21, 2024 | 16.44 | 16.86 | 16.44 | 16.73 | 16.73 | 19,000 |
Jun 20, 2024 | 16.67 | 16.75 | 16.41 | 16.42 | 16.42 | 15,800 |
Jun 18, 2024 | 16.47 | 16.78 | 16.47 | 16.75 | 16.75 | 12,300 |
Jun 17, 2024 | 16.34 | 16.81 | 16.34 | 16.50 | 16.50 | 25,700 |
Jun 14, 2024 | 16.48 | 16.53 | 16.38 | 16.38 | 16.38 | 15,300 |
Jun 13, 2024 | 16.53 | 16.79 | 16.42 | 16.45 | 16.45 | 36,900 |
Jun 12, 2024 | 16.46 | 16.82 | 16.43 | 16.43 | 16.43 | 46,200 |
Jun 11, 2024 | 16.30 | 16.40 | 16.20 | 16.32 | 16.32 | 22,400 |
Jun 10, 2024 | 16.23 | 16.36 | 16.21 | 16.30 | 16.30 | 12,900 |
Jun 07, 2024 | 16.24 | 16.47 | 16.22 | 16.34 | 16.34 | 24,100 |
Jun 06, 2024 | 16.47 | 16.52 | 16.21 | 16.21 | 16.21 | 27,900 |
Jun 05, 2024 | 16.48 | 16.50 | 16.35 | 16.44 | 16.44 | 28,800 |
Jun 04, 2024 | 16.50 | 16.52 | 16.34 | 16.34 | 16.34 | 17,500 |
Jun 03, 2024 | 16.56 | 16.56 | 16.40 | 16.42 | 16.42 | 11,800 |
May 31, 2024 | 16.32 | 16.79 | 16.32 | 16.58 | 16.58 | 24,100 |
May 30, 2024 | 16.21 | 16.30 | 16.17 | 16.30 | 16.30 | 16,200 |
May 29, 2024 | 16.30 | 16.30 | 16.04 | 16.11 | 16.11 | 7,600 |
May 28, 2024 | 16.55 | 16.55 | 16.27 | 16.30 | 16.30 | 25,100 |
May 24, 2024 | 16.49 | 16.51 | 16.40 | 16.51 | 16.51 | 8,000 |
May 23, 2024 | 16.72 | 16.72 | 16.30 | 16.38 | 16.38 | 13,700 |
May 22, 2024 | 16.97 | 16.97 | 16.61 | 16.72 | 16.72 | 5,000 |
May 21, 2024 | 16.89 | 16.91 | 16.78 | 16.89 | 16.89 | 5,400 |
May 20, 2024 | 16.97 | 16.97 | 16.76 | 16.78 | 16.78 | 5,000 |
May 17, 2024 | 16.95 | 16.97 | 16.74 | 16.97 | 16.97 | 10,000 |
May 16, 2024 | 17.14 | 17.14 | 16.88 | 16.91 | 16.91 | 7,300 |
May 15, 2024 | 16.84 | 17.11 | 16.84 | 17.10 | 17.10 | 11,600 |
May 14, 2024 | 17.06 | 17.06 | 16.79 | 16.80 | 16.80 | 5,800 |
May 13, 2024 | 16.63 | 17.02 | 16.63 | 17.02 | 17.02 | 12,100 |
May 10, 2024 | 16.66 | 16.75 | 16.58 | 16.59 | 16.59 | 5,600 |
May 09, 2024 | 16.69 | 16.69 | 16.49 | 16.66 | 16.66 | 6,900 |
May 08, 2024 | 16.86 | 16.86 | 16.55 | 16.65 | 16.65 | 9,800 |
May 07, 2024 | 17.08 | 17.14 | 16.76 | 16.84 | 16.84 | 17,000 |
May 06, 2024 | 16.68 | 16.99 | 16.68 | 16.99 | 16.99 | 13,200 |
May 03, 2024 | 16.70 | 17.07 | 16.60 | 16.80 | 16.80 | 19,200 |
May 02, 2024 | 16.45 | 16.61 | 16.33 | 16.44 | 16.44 | 11,300 |
May 01, 2024 | 16.40 | 16.40 | 16.17 | 16.28 | 16.28 | 10,000 |
Apr 30, 2024 | 16.52 | 16.52 | 16.10 | 16.15 | 16.15 | 29,700 |
Apr 29, 2024 | 16.40 | 16.56 | 16.40 | 16.50 | 16.50 | 6,500 |
Apr 26, 2024 | 16.54 | 16.54 | 16.28 | 16.28 | 16.28 | 10,600 |
Apr 25, 2024 | 16.46 | 16.56 | 16.25 | 16.46 | 16.46 | 9,400 |
Apr 24, 2024 | 16.55 | 16.57 | 16.50 | 16.51 | 16.51 | 4,700 |
Apr 23, 2024 | 16.26 | 16.64 | 16.26 | 16.55 | 16.55 | 21,300 |
Apr 22, 2024 | 16.24 | 16.63 | 16.23 | 16.26 | 16.26 | 8,500 |
Apr 19, 2024 | 16.17 | 16.25 | 16.15 | 16.16 | 16.16 | 3,200 |
Apr 18, 2024 | 16.40 | 16.40 | 16.02 | 16.09 | 16.09 | 11,300 |
Apr 17, 2024 | 16.44 | 16.47 | 16.30 | 16.30 | 16.30 | 8,500 |
Apr 16, 2024 | 16.32 | 16.39 | 16.14 | 16.30 | 16.30 | 11,600 |
Apr 15, 2024 | 16.81 | 16.81 | 16.14 | 16.24 | 16.24 | 25,800 |
Apr 12, 2024 | 16.54 | 16.75 | 16.54 | 16.70 | 16.70 | 9,900 |
Apr 12, 2024 | 0.305 Dividend | |||||
Apr 11, 2024 | 17.02 | 17.02 | 16.67 | 16.76 | 16.45 | 19,300 |
Apr 10, 2024 | 17.03 | 17.03 | 16.71 | 16.93 | 16.62 | 20,100 |
Apr 09, 2024 | 17.24 | 17.24 | 17.02 | 17.03 | 16.72 | 13,700 |
Apr 08, 2024 | 17.30 | 17.30 | 17.11 | 17.18 | 16.87 | 9,800 |
Apr 05, 2024 | 17.25 | 17.36 | 17.08 | 17.20 | 16.89 | 13,300 |
Apr 04, 2024 | 17.16 | 17.29 | 17.16 | 17.21 | 16.90 | 31,800 |
Apr 03, 2024 | 17.07 | 17.18 | 16.90 | 17.08 | 16.77 | 22,500 |
Apr 02, 2024 | 17.14 | 17.20 | 16.95 | 17.05 | 16.74 | 19,100 |
Apr 01, 2024 | 17.35 | 17.35 | 17.05 | 17.14 | 16.83 | 24,200 |
Mar 28, 2024 | 17.53 | 17.63 | 17.17 | 17.26 | 16.95 | 65,000 |
Mar 27, 2024 | 17.56 | 17.67 | 17.39 | 17.45 | 17.13 | 25,900 |
Mar 26, 2024 | 17.58 | 17.73 | 17.41 | 17.43 | 17.11 | 25,500 |
Mar 25, 2024 | 17.87 | 17.87 | 17.55 | 17.60 | 17.28 | 17,300 |
Mar 22, 2024 | 18.00 | 18.00 | 17.61 | 17.80 | 17.48 | 30,000 |
Mar 21, 2024 | 18.08 | 18.18 | 17.65 | 18.00 | 17.67 | 66,500 |
Mar 20, 2024 | 17.92 | 18.10 | 17.74 | 17.95 | 17.62 | 13,000 |
Mar 19, 2024 | 17.51 | 17.86 | 17.51 | 17.84 | 17.52 | 21,600 |
Mar 18, 2024 | 17.39 | 17.64 | 17.34 | 17.48 | 17.16 | 16,200 |
Mar 15, 2024 | 17.31 | 17.39 | 17.23 | 17.39 | 17.07 | 9,500 |
Mar 14, 2024 | 17.50 | 17.50 | 17.33 | 17.37 | 17.05 | 14,200 |
Mar 13, 2024 | 17.46 | 17.50 | 17.45 | 17.50 | 17.18 | 18,200 |
Mar 12, 2024 | 17.49 | 17.49 | 17.39 | 17.46 | 17.14 | 9,800 |
Mar 11, 2024 | 17.48 | 17.48 | 17.37 | 17.46 | 17.14 | 6,700 |
Mar 08, 2024 | 17.49 | 17.49 | 17.36 | 17.49 | 17.17 | 7,000 |
Mar 07, 2024 | 17.23 | 17.44 | 17.22 | 17.43 | 17.11 | 12,100 |
Mar 06, 2024 | 17.07 | 17.20 | 17.07 | 17.15 | 16.84 | 16,600 |
Mar 05, 2024 | 16.85 | 17.03 | 16.69 | 16.97 | 16.66 | 10,600 |
Mar 04, 2024 | 17.03 | 17.03 | 16.72 | 16.80 | 16.49 | 9,900 |
Mar 01, 2024 | 17.24 | 17.24 | 16.92 | 16.99 | 16.68 | 11,500 |
Feb 29, 2024 | 17.01 | 17.47 | 16.94 | 17.33 | 17.01 | 52,600 |
Feb 28, 2024 | 16.81 | 16.97 | 16.75 | 16.90 | 16.59 | 23,300 |
Feb 27, 2024 | 16.83 | 17.02 | 16.81 | 16.81 | 16.50 | 17,700 |
Feb 26, 2024 | 16.86 | 16.94 | 16.67 | 16.83 | 16.52 | 15,600 |
Feb 23, 2024 | 16.72 | 16.86 | 16.64 | 16.78 | 16.47 | 18,300 |
Feb 22, 2024 | 16.74 | 16.74 | 16.50 | 16.59 | 16.29 | 3,900 |
Feb 21, 2024 | 16.75 | 16.75 | 16.61 | 16.61 | 16.31 | 3,600 |
Feb 20, 2024 | 16.73 | 16.78 | 16.54 | 16.68 | 16.37 | 9,900 |
Feb 16, 2024 | 16.60 | 16.69 | 16.59 | 16.69 | 16.39 | 6,800 |
Feb 15, 2024 | 16.55 | 16.67 | 16.55 | 16.60 | 16.30 | 2,700 |
Feb 14, 2024 | 16.33 | 16.55 | 16.33 | 16.45 | 16.15 | 7,400 |
Feb 13, 2024 | 16.39 | 16.39 | 16.05 | 16.19 | 15.90 | 12,600 |
Feb 12, 2024 | 16.62 | 16.63 | 16.41 | 16.45 | 16.15 | 11,700 |
Feb 09, 2024 | 16.83 | 16.83 | 16.51 | 16.51 | 16.21 | 8,700 |
Feb 08, 2024 | 16.83 | 16.87 | 16.75 | 16.83 | 16.52 | 10,500 |
Feb 07, 2024 | 16.65 | 16.86 | 16.57 | 16.86 | 16.55 | 11,800 |
Feb 06, 2024 | 16.55 | 16.65 | 16.51 | 16.60 | 16.30 | 3,400 |
Feb 05, 2024 | 16.61 | 16.62 | 16.41 | 16.46 | 16.16 | 5,600 |
Feb 02, 2024 | 16.42 | 16.62 | 16.42 | 16.55 | 16.25 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |