Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 15.90 | 16.15 | 15.54 | 15.95 | 15.95 | 131,500 |
Jun 20, 2024 | 15.43 | 16.07 | 15.39 | 15.82 | 15.82 | 230,700 |
Jun 18, 2024 | 15.46 | 15.69 | 15.34 | 15.69 | 15.69 | 129,200 |
Jun 17, 2024 | 15.32 | 15.64 | 15.26 | 15.62 | 15.62 | 122,600 |
Jun 14, 2024 | 15.42 | 15.48 | 15.05 | 15.09 | 15.09 | 316,900 |
Jun 13, 2024 | 15.82 | 15.82 | 15.43 | 15.65 | 15.65 | 158,200 |
Jun 12, 2024 | 15.79 | 15.91 | 15.58 | 15.88 | 15.88 | 107,500 |
Jun 11, 2024 | 16.01 | 16.04 | 15.60 | 15.68 | 15.68 | 227,200 |
Jun 10, 2024 | 16.22 | 16.32 | 16.04 | 16.26 | 16.26 | 94,200 |
Jun 07, 2024 | 16.22 | 16.31 | 16.04 | 16.23 | 16.23 | 146,800 |
Jun 06, 2024 | 16.65 | 16.65 | 16.11 | 16.17 | 16.17 | 221,800 |
Jun 05, 2024 | 16.45 | 16.81 | 16.36 | 16.80 | 16.80 | 363,100 |
Jun 04, 2024 | 17.01 | 17.01 | 16.48 | 16.50 | 16.50 | 1,022,700 |
Jun 03, 2024 | 16.88 | 17.30 | 16.87 | 17.01 | 17.01 | 380,400 |
May 31, 2024 | 16.52 | 16.99 | 16.41 | 16.91 | 16.91 | 281,100 |
May 30, 2024 | 16.02 | 16.40 | 16.02 | 16.36 | 16.36 | 200,900 |
May 29, 2024 | 15.90 | 15.97 | 15.79 | 15.94 | 15.94 | 161,300 |
May 28, 2024 | 16.35 | 16.45 | 15.88 | 15.96 | 15.96 | 343,200 |
May 24, 2024 | 16.00 | 16.28 | 16.00 | 16.19 | 16.19 | 291,900 |
May 23, 2024 | 16.11 | 16.31 | 15.90 | 16.00 | 16.00 | 284,400 |
May 22, 2024 | 16.49 | 16.51 | 16.06 | 16.08 | 16.08 | 1,333,000 |
May 22, 2024 | 4.57 Dividend | |||||
May 21, 2024 | 21.23 | 21.26 | 20.92 | 21.08 | 16.51 | 753,200 |
May 20, 2024 | 21.00 | 21.25 | 20.90 | 21.04 | 16.48 | 419,100 |
May 17, 2024 | 20.79 | 20.86 | 20.46 | 20.70 | 16.21 | 310,000 |
May 16, 2024 | 20.44 | 20.80 | 20.42 | 20.74 | 16.24 | 394,600 |
May 15, 2024 | 20.25 | 20.44 | 20.09 | 20.28 | 15.88 | 291,000 |
May 14, 2024 | 19.67 | 20.19 | 19.66 | 20.17 | 15.80 | 399,700 |
May 13, 2024 | 19.46 | 19.80 | 19.46 | 19.66 | 15.40 | 361,500 |
May 10, 2024 | 19.36 | 19.71 | 19.34 | 19.50 | 15.27 | 473,700 |
May 09, 2024 | 18.57 | 19.31 | 18.57 | 19.29 | 15.11 | 469,800 |
May 08, 2024 | 18.00 | 18.66 | 17.79 | 18.60 | 14.57 | 443,000 |
May 07, 2024 | 17.13 | 17.44 | 17.09 | 17.36 | 13.60 | 361,000 |
May 06, 2024 | 17.00 | 17.05 | 16.87 | 16.91 | 13.24 | 198,200 |
May 03, 2024 | 16.98 | 17.10 | 16.86 | 17.00 | 13.31 | 144,600 |
May 02, 2024 | 16.73 | 16.96 | 16.67 | 16.95 | 13.28 | 190,600 |
May 01, 2024 | 16.73 | 16.76 | 16.51 | 16.66 | 13.05 | 170,000 |
Apr 30, 2024 | 16.75 | 16.85 | 16.58 | 16.69 | 13.07 | 119,700 |
Apr 29, 2024 | 16.85 | 16.89 | 16.70 | 16.75 | 13.12 | 181,400 |
Apr 26, 2024 | 16.78 | 16.99 | 16.65 | 16.85 | 13.20 | 359,500 |
Apr 25, 2024 | 16.45 | 16.59 | 16.35 | 16.42 | 12.86 | 206,200 |
Apr 24, 2024 | 16.58 | 16.66 | 16.40 | 16.42 | 12.86 | 118,700 |
Apr 23, 2024 | 16.34 | 16.63 | 16.27 | 16.56 | 12.97 | 120,300 |
Apr 22, 2024 | 16.30 | 16.41 | 16.21 | 16.29 | 12.76 | 173,200 |
Apr 19, 2024 | 16.15 | 16.41 | 16.11 | 16.35 | 12.81 | 247,800 |
Apr 18, 2024 | 16.39 | 16.45 | 16.25 | 16.37 | 12.82 | 262,600 |
Apr 17, 2024 | 16.48 | 16.63 | 16.46 | 16.50 | 12.92 | 219,200 |
Apr 16, 2024 | 16.28 | 16.48 | 16.11 | 16.46 | 12.89 | 301,900 |
Apr 15, 2024 | 16.30 | 16.41 | 16.18 | 16.18 | 12.67 | 421,000 |
Apr 12, 2024 | 16.56 | 16.66 | 16.22 | 16.28 | 12.75 | 514,900 |
Apr 11, 2024 | 16.48 | 16.73 | 16.41 | 16.58 | 12.99 | 363,600 |
Apr 10, 2024 | 16.53 | 16.56 | 16.28 | 16.41 | 12.85 | 464,100 |
Apr 09, 2024 | 16.62 | 16.97 | 16.41 | 16.61 | 13.01 | 804,200 |
Apr 08, 2024 | 16.99 | 17.05 | 16.55 | 16.59 | 12.99 | 574,400 |
Apr 05, 2024 | 16.80 | 17.09 | 16.80 | 16.98 | 13.30 | 616,300 |
Apr 04, 2024 | 16.92 | 17.01 | 16.77 | 16.77 | 13.13 | 531,300 |
Apr 03, 2024 | 16.72 | 16.87 | 16.66 | 16.87 | 13.21 | 315,300 |
Apr 02, 2024 | 16.71 | 16.73 | 16.60 | 16.61 | 13.01 | 197,400 |
Apr 01, 2024 | 16.67 | 16.70 | 16.58 | 16.61 | 13.01 | 385,800 |
Mar 28, 2024 | 16.50 | 16.69 | 16.46 | 16.63 | 13.02 | 267,600 |
Mar 27, 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 12.88 | 407,500 |
Mar 26, 2024 | 16.25 | 16.42 | 16.17 | 16.41 | 12.85 | 410,600 |
Mar 25, 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 12.71 | 845,300 |
Mar 22, 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 12.52 | 1,569,200 |
Mar 21, 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 12.55 | 5,005,200 |
Mar 20, 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 11.51 | 3,788,800 |
Mar 19, 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 12.06 | 1,384,000 |
Mar 18, 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 12.12 | 1,601,200 |
Mar 15, 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 12.86 | 3,095,400 |
Mar 14, 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 13.98 | 786,200 |
Mar 13, 2024 | 17.80 | 17.83 | 17.66 | 17.75 | 13.90 | 2,995,300 |
Mar 12, 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 13.93 | 444,900 |
Mar 11, 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 13.93 | 503,300 |
Mar 08, 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 13.94 | 1,909,800 |
Mar 07, 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 13.92 | 3,950,300 |
Mar 06, 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 13.93 | 1,737,600 |
Mar 05, 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 13.89 | 1,870,600 |
Mar 04, 2024 | 17.70 | 17.74 | 17.68 | 17.73 | 13.89 | 3,211,400 |
Mar 01, 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 13.82 | 1,060,400 |
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 13.87 | 1,178,400 |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 13.89 | 3,658,300 |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 13.86 | 1,870,700 |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 13.90 | 877,000 |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 13.90 | 705,300 |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 13.90 | 1,363,800 |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 13.91 | 953,000 |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 13.93 | 4,140,500 |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 13.89 | 728,300 |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 13.92 | 992,600 |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 13.91 | 2,475,100 |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 13.96 | 1,813,400 |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 13.96 | 2,550,500 |
Feb 09, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 13.95 | 1,205,300 |
Feb 08, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 13.93 | 2,325,600 |
Feb 07, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 13.94 | 2,237,500 |
Feb 06, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 13.90 | 2,098,800 |
Feb 05, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 13.87 | 1,292,500 |
Feb 02, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 13.88 | 1,008,500 |
Feb 01, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 13.89 | 2,393,200 |
Jan 31, 2024 | 17.66 | 17.69 | 17.65 | 17.65 | 13.82 | 1,061,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |