Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 15.70 | 15.74 | 15.56 | 15.62 | 15.40 | 31,187 |
Jun 24, 2024 | 15.76 | 15.82 | 15.58 | 15.70 | 15.48 | 37,432 |
Jun 21, 2024 | 15.86 | 15.86 | 15.58 | 15.76 | 15.54 | 113,514 |
Jun 20, 2024 | 15.72 | 15.72 | 15.56 | 15.58 | 15.36 | 44,153 |
Jun 19, 2024 | 15.84 | 15.88 | 15.64 | 15.70 | 15.48 | 56,277 |
Jun 18, 2024 | 15.94 | 15.96 | 15.80 | 15.86 | 15.64 | 39,774 |
Jun 17, 2024 | 15.76 | 15.94 | 15.60 | 15.86 | 15.64 | 39,579 |
Jun 14, 2024 | 15.78 | 15.78 | 15.56 | 15.64 | 15.42 | 36,936 |
Jun 13, 2024 | 15.86 | 15.90 | 15.64 | 15.66 | 15.44 | 45,046 |
Jun 12, 2024 | 15.86 | 16.02 | 15.86 | 15.86 | 15.64 | 28,183 |
Jun 11, 2024 | 16.12 | 16.12 | 15.86 | 15.92 | 15.70 | 42,015 |
Jun 10, 2024 | 16.02 | 16.18 | 15.98 | 16.14 | 15.91 | 104,679 |
Jun 07, 2024 | 15.94 | 16.00 | 15.64 | 16.00 | 15.77 | 88,879 |
Jun 06, 2024 | 16.02 | 16.08 | 15.90 | 15.98 | 15.75 | 146,002 |
Jun 05, 2024 | 16.12 | 16.20 | 15.90 | 15.98 | 15.75 | 47,772 |
Jun 04, 2024 | 16.08 | 16.20 | 16.02 | 16.08 | 15.85 | 38,850 |
Jun 03, 2024 | 16.24 | 16.24 | 16.08 | 16.08 | 15.85 | 43,451 |
May 31, 2024 | 16.10 | 16.16 | 16.00 | 16.16 | 15.93 | 34,564 |
May 30, 2024 | 16.04 | 16.08 | 16.00 | 16.04 | 15.81 | 23,561 |
May 29, 2024 | 16.00 | 16.04 | 15.98 | 16.02 | 15.79 | 18,878 |
May 28, 2024 | 15.98 | 16.08 | 15.98 | 16.00 | 15.77 | 29,482 |
May 27, 2024 | 16.02 | 16.04 | 15.96 | 16.02 | 15.79 | 30,266 |
May 24, 2024 | 15.82 | 16.04 | 15.82 | 15.98 | 15.75 | 29,977 |
May 23, 2024 | 15.92 | 16.14 | 15.86 | 15.92 | 15.70 | 62,758 |
May 22, 2024 | 15.70 | 15.84 | 15.70 | 15.84 | 15.62 | 85,006 |
May 21, 2024 | 15.82 | 15.92 | 15.72 | 15.74 | 15.52 | 55,977 |
May 20, 2024 | 15.88 | 15.98 | 15.80 | 15.80 | 15.58 | 45,921 |
May 17, 2024 | 15.86 | 16.02 | 15.86 | 15.88 | 15.66 | 46,796 |
May 16, 2024 | 16.00 | 16.10 | 15.90 | 15.92 | 15.70 | 59,184 |
May 15, 2024 | 16.06 | 16.16 | 16.02 | 16.02 | 15.79 | 49,376 |
May 14, 2024 | 16.00 | 16.04 | 15.94 | 15.98 | 15.75 | 44,017 |
May 13, 2024 | 16.02 | 16.12 | 15.92 | 15.96 | 15.74 | 28,512 |
May 10, 2024 | 16.00 | 16.04 | 15.94 | 15.94 | 15.72 | 54,092 |
May 09, 2024 | 16.16 | 16.16 | 15.98 | 15.98 | 15.75 | 50,215 |
May 08, 2024 | 16.00 | 16.16 | 16.00 | 16.00 | 15.77 | 36,740 |
May 07, 2024 | 16.00 | 16.08 | 15.92 | 16.04 | 15.81 | 33,543 |
May 06, 2024 | 16.02 | 16.16 | 15.96 | 15.96 | 15.74 | 29,154 |
May 03, 2024 | 16.04 | 16.06 | 15.96 | 16.04 | 15.81 | 47,709 |
May 02, 2024 | 16.00 | 16.10 | 16.00 | 16.02 | 15.79 | 37,331 |
Apr 30, 2024 | 16.06 | 16.14 | 15.98 | 16.02 | 15.79 | 47,000 |
Apr 29, 2024 | 16.16 | 16.18 | 16.08 | 16.10 | 15.87 | 62,976 |
Apr 26, 2024 | 16.18 | 16.30 | 16.04 | 16.04 | 15.81 | 57,183 |
Apr 25, 2024 | 15.90 | 16.16 | 15.82 | 16.14 | 15.91 | 97,511 |
Apr 24, 2024 | 15.96 | 15.98 | 15.78 | 15.86 | 15.64 | 77,529 |
Apr 23, 2024 | 15.86 | 16.00 | 15.84 | 15.96 | 15.74 | 68,934 |
Apr 22, 2024 | 15.80 | 15.96 | 15.78 | 15.92 | 15.70 | 113,261 |
Apr 19, 2024 | 15.50 | 15.82 | 15.48 | 15.74 | 15.52 | 110,131 |
Apr 18, 2024 | 15.36 | 15.58 | 15.36 | 15.54 | 15.32 | 64,923 |
Apr 17, 2024 | 15.26 | 15.46 | 15.26 | 15.38 | 15.16 | 65,581 |
Apr 16, 2024 | 15.36 | 15.44 | 15.26 | 15.26 | 15.05 | 82,366 |
Apr 15, 2024 | 15.20 | 15.40 | 15.20 | 15.36 | 15.14 | 76,413 |
Apr 12, 2024 | 15.40 | 15.46 | 15.28 | 15.32 | 15.10 | 33,272 |
Apr 11, 2024 | 15.30 | 15.52 | 15.30 | 15.40 | 15.18 | 65,350 |
Apr 10, 2024 | 15.22 | 15.40 | 15.20 | 15.26 | 15.05 | 27,132 |
Apr 09, 2024 | 15.12 | 15.24 | 15.08 | 15.20 | 14.99 | 23,588 |
Apr 08, 2024 | 15.14 | 15.22 | 15.10 | 15.18 | 14.97 | 46,287 |
Apr 05, 2024 | 15.14 | 15.28 | 15.14 | 15.20 | 14.99 | 49,568 |
Apr 04, 2024 | 15.14 | 15.24 | 15.12 | 15.22 | 15.01 | 51,939 |
Apr 03, 2024 | 15.24 | 15.26 | 15.10 | 15.20 | 14.99 | 57,822 |
Apr 02, 2024 | 15.40 | 15.54 | 15.26 | 15.30 | 15.08 | 61,995 |
Mar 28, 2024 | 15.62 | 15.62 | 15.42 | 15.44 | 15.22 | 53,080 |
Mar 27, 2024 | 15.62 | 15.68 | 15.54 | 15.60 | 15.38 | 51,570 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 15.64 | 15.86 | 15.50 | 15.72 | 15.28 | 84,419 |
Mar 25, 2024 | 15.60 | 15.62 | 15.50 | 15.58 | 15.15 | 47,129 |
Mar 22, 2024 | 15.44 | 15.62 | 15.44 | 15.56 | 15.13 | 72,745 |
Mar 21, 2024 | 15.32 | 15.50 | 15.22 | 15.44 | 15.01 | 57,575 |
Mar 20, 2024 | 15.32 | 15.34 | 15.22 | 15.32 | 14.89 | 60,990 |
Mar 19, 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 14.89 | 101,147 |
Mar 18, 2024 | 15.42 | 15.48 | 15.18 | 15.32 | 14.89 | 116,299 |
Mar 15, 2024 | 14.92 | 15.46 | 14.84 | 15.46 | 15.03 | 1,642,772 |
Mar 14, 2024 | 15.02 | 15.12 | 14.92 | 14.96 | 14.54 | 55,437 |
Mar 13, 2024 | 15.00 | 15.22 | 15.00 | 15.02 | 14.60 | 198,467 |
Mar 12, 2024 | 15.00 | 15.08 | 14.90 | 15.02 | 14.60 | 79,062 |
Mar 11, 2024 | 14.70 | 14.96 | 14.68 | 14.94 | 14.52 | 77,798 |
Mar 08, 2024 | 14.64 | 14.72 | 14.56 | 14.70 | 14.29 | 76,709 |
Mar 07, 2024 | 14.58 | 14.66 | 14.54 | 14.64 | 14.23 | 57,162 |
Mar 06, 2024 | 14.64 | 14.68 | 14.56 | 14.58 | 14.17 | 93,400 |
Mar 05, 2024 | 14.70 | 14.84 | 14.60 | 14.62 | 14.21 | 133,915 |
Mar 04, 2024 | 15.00 | 15.06 | 14.64 | 14.72 | 14.31 | 179,135 |
Mar 01, 2024 | 14.80 | 15.16 | 14.80 | 15.00 | 14.58 | 207,961 |
Feb 29, 2024 | 14.50 | 14.64 | 14.36 | 14.58 | 14.17 | 102,378 |
Feb 28, 2024 | 14.62 | 14.66 | 14.46 | 14.50 | 14.10 | 73,341 |
Feb 27, 2024 | 14.86 | 14.86 | 14.60 | 14.62 | 14.21 | 83,953 |
Feb 26, 2024 | 14.80 | 14.92 | 14.70 | 14.88 | 14.47 | 87,312 |
Feb 23, 2024 | 14.80 | 14.80 | 14.68 | 14.78 | 14.37 | 46,265 |
Feb 22, 2024 | 14.84 | 15.14 | 14.74 | 14.80 | 14.39 | 59,283 |
Feb 21, 2024 | 14.72 | 14.94 | 14.68 | 14.94 | 14.52 | 61,311 |
Feb 20, 2024 | 14.66 | 14.80 | 14.66 | 14.78 | 14.37 | 56,411 |
Feb 19, 2024 | 14.70 | 14.72 | 14.50 | 14.64 | 14.23 | 195,734 |
Feb 16, 2024 | 14.72 | 14.82 | 14.60 | 14.66 | 14.25 | 90,995 |
Feb 15, 2024 | 14.80 | 14.90 | 14.64 | 14.74 | 14.33 | 129,985 |
Feb 14, 2024 | 14.96 | 15.02 | 14.80 | 14.82 | 14.41 | 32,045 |
Feb 13, 2024 | 15.00 | 15.08 | 14.88 | 14.96 | 14.54 | 88,511 |
Feb 12, 2024 | 14.88 | 15.00 | 14.86 | 15.00 | 14.58 | 88,223 |
Feb 09, 2024 | 14.90 | 14.96 | 14.82 | 14.86 | 14.45 | 76,126 |
Feb 08, 2024 | 14.94 | 15.06 | 14.84 | 14.92 | 14.50 | 36,761 |
Feb 07, 2024 | 15.04 | 15.26 | 14.96 | 14.96 | 14.54 | 52,389 |
Feb 06, 2024 | 14.96 | 15.06 | 14.82 | 15.06 | 14.64 | 91,914 |
Feb 05, 2024 | 14.90 | 15.10 | 14.90 | 14.94 | 14.52 | 65,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |