Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.58 | 16.64 | 16.51 | 16.56 | 16.56 | 50,000 |
Jul 25, 2024 | 16.53 | 16.62 | 16.48 | 16.58 | 16.58 | 54,100 |
Jul 24, 2024 | 16.53 | 16.62 | 16.50 | 16.50 | 16.50 | 78,300 |
Jul 23, 2024 | 16.52 | 16.62 | 16.52 | 16.55 | 16.55 | 40,900 |
Jul 22, 2024 | 16.50 | 16.71 | 16.50 | 16.53 | 16.53 | 44,300 |
Jul 19, 2024 | 16.53 | 16.64 | 16.43 | 16.48 | 16.48 | 89,000 |
Jul 18, 2024 | 16.53 | 16.59 | 16.53 | 16.54 | 16.54 | 66,900 |
Jul 17, 2024 | 16.55 | 16.69 | 16.54 | 16.54 | 16.54 | 59,900 |
Jul 16, 2024 | 16.58 | 16.67 | 16.57 | 16.57 | 16.57 | 76,500 |
Jul 15, 2024 | 16.65 | 16.71 | 16.54 | 16.57 | 16.57 | 26,100 |
Jul 15, 2024 | 0.06 Dividend | |||||
Jul 12, 2024 | 16.63 | 16.76 | 16.63 | 16.74 | 16.68 | 38,800 |
Jul 11, 2024 | 16.62 | 16.72 | 16.60 | 16.64 | 16.58 | 39,100 |
Jul 10, 2024 | 16.52 | 16.59 | 16.49 | 16.52 | 16.46 | 101,000 |
Jul 09, 2024 | 16.48 | 16.57 | 16.46 | 16.52 | 16.46 | 29,000 |
Jul 08, 2024 | 16.47 | 16.51 | 16.43 | 16.49 | 16.43 | 63,400 |
Jul 05, 2024 | 16.50 | 16.53 | 16.43 | 16.47 | 16.41 | 21,500 |
Jul 03, 2024 | 16.38 | 16.50 | 16.38 | 16.49 | 16.43 | 22,700 |
Jul 02, 2024 | 16.44 | 16.50 | 16.36 | 16.41 | 16.35 | 35,800 |
Jul 01, 2024 | 16.58 | 16.62 | 16.28 | 16.38 | 16.32 | 77,300 |
Jun 28, 2024 | 16.63 | 16.65 | 16.39 | 16.58 | 16.52 | 70,100 |
Jun 27, 2024 | 16.54 | 16.57 | 16.52 | 16.54 | 16.48 | 67,700 |
Jun 26, 2024 | 16.46 | 16.54 | 16.43 | 16.45 | 16.39 | 52,600 |
Jun 25, 2024 | 16.47 | 16.51 | 16.41 | 16.50 | 16.44 | 65,700 |
Jun 24, 2024 | 16.39 | 16.50 | 16.37 | 16.42 | 16.36 | 33,100 |
Jun 21, 2024 | 16.43 | 16.48 | 16.40 | 16.41 | 16.35 | 44,500 |
Jun 20, 2024 | 16.37 | 16.55 | 16.37 | 16.40 | 16.34 | 74,300 |
Jun 18, 2024 | 16.37 | 16.45 | 16.36 | 16.42 | 16.36 | 73,400 |
Jun 17, 2024 | 16.48 | 16.50 | 16.35 | 16.39 | 16.33 | 55,100 |
Jun 14, 2024 | 16.35 | 16.43 | 16.29 | 16.42 | 16.36 | 39,500 |
Jun 14, 2024 | 0.06 Dividend | |||||
Jun 13, 2024 | 16.48 | 16.53 | 16.40 | 16.42 | 16.30 | 51,900 |
Jun 12, 2024 | 16.48 | 16.59 | 16.33 | 16.45 | 16.33 | 65,500 |
Jun 11, 2024 | 16.36 | 16.44 | 16.31 | 16.44 | 16.32 | 45,700 |
Jun 10, 2024 | 16.31 | 16.38 | 16.25 | 16.36 | 16.24 | 34,800 |
Jun 07, 2024 | 16.33 | 16.38 | 16.26 | 16.31 | 16.19 | 35,300 |
Jun 06, 2024 | 16.32 | 16.38 | 16.28 | 16.38 | 16.26 | 70,000 |
Jun 05, 2024 | 16.25 | 16.35 | 16.24 | 16.34 | 16.22 | 87,700 |
Jun 04, 2024 | 16.28 | 16.32 | 16.22 | 16.24 | 16.12 | 76,500 |
Jun 03, 2024 | 16.22 | 16.38 | 16.22 | 16.31 | 16.19 | 24,200 |
May 31, 2024 | 16.33 | 16.36 | 16.16 | 16.20 | 16.08 | 42,400 |
May 30, 2024 | 16.34 | 16.40 | 16.15 | 16.15 | 16.03 | 40,200 |
May 29, 2024 | 16.32 | 16.38 | 16.26 | 16.30 | 16.18 | 26,600 |
May 28, 2024 | 16.33 | 16.38 | 16.28 | 16.32 | 16.20 | 30,900 |
May 24, 2024 | 16.40 | 16.40 | 16.30 | 16.33 | 16.21 | 27,500 |
May 23, 2024 | 16.33 | 16.38 | 16.26 | 16.32 | 16.20 | 52,900 |
May 22, 2024 | 16.33 | 16.43 | 16.27 | 16.28 | 16.16 | 42,400 |
May 21, 2024 | 16.56 | 16.58 | 16.39 | 16.40 | 16.28 | 54,000 |
May 20, 2024 | 16.50 | 16.56 | 16.42 | 16.56 | 16.44 | 46,600 |
May 17, 2024 | 16.38 | 16.50 | 16.36 | 16.50 | 16.38 | 42,300 |
May 16, 2024 | 16.31 | 16.39 | 16.29 | 16.36 | 16.24 | 32,100 |
May 15, 2024 | 16.25 | 16.34 | 16.25 | 16.31 | 16.19 | 55,800 |
May 15, 2024 | 0.06 Dividend | |||||
May 14, 2024 | 16.30 | 16.30 | 16.28 | 16.29 | 16.11 | 54,800 |
May 13, 2024 | 16.30 | 16.31 | 16.27 | 16.28 | 16.10 | 64,900 |
May 10, 2024 | 16.28 | 16.36 | 16.26 | 16.29 | 16.11 | 71,900 |
May 09, 2024 | 16.32 | 16.32 | 16.27 | 16.30 | 16.12 | 44,600 |
May 08, 2024 | 16.28 | 16.32 | 16.26 | 16.28 | 16.10 | 44,600 |
May 07, 2024 | 16.28 | 16.34 | 16.27 | 16.29 | 16.11 | 49,700 |
May 06, 2024 | 16.15 | 16.22 | 16.15 | 16.20 | 16.02 | 80,900 |
May 03, 2024 | 16.10 | 16.21 | 16.10 | 16.19 | 16.01 | 39,900 |
May 02, 2024 | 16.02 | 16.08 | 16.02 | 16.06 | 15.89 | 55,200 |
May 01, 2024 | 16.01 | 16.10 | 16.01 | 16.07 | 15.90 | 48,100 |
Apr 30, 2024 | 15.97 | 16.08 | 15.97 | 15.99 | 15.82 | 93,900 |
Apr 29, 2024 | 16.05 | 16.09 | 16.03 | 16.06 | 15.89 | 70,500 |
Apr 26, 2024 | 15.99 | 16.12 | 15.99 | 16.09 | 15.91 | 62,300 |
Apr 25, 2024 | 16.01 | 16.07 | 16.01 | 16.05 | 15.88 | 50,400 |
Apr 24, 2024 | 16.08 | 16.14 | 16.08 | 16.13 | 15.95 | 38,400 |
Apr 23, 2024 | 16.12 | 16.17 | 16.09 | 16.13 | 15.95 | 88,600 |
Apr 22, 2024 | 16.08 | 16.14 | 16.08 | 16.10 | 15.92 | 49,200 |
Apr 19, 2024 | 16.12 | 16.14 | 16.06 | 16.11 | 15.93 | 65,700 |
Apr 18, 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 15.91 | 52,800 |
Apr 17, 2024 | 16.06 | 16.12 | 16.06 | 16.08 | 15.91 | 72,000 |
Apr 16, 2024 | 16.04 | 16.21 | 16.04 | 16.05 | 15.88 | 79,600 |
Apr 15, 2024 | 16.14 | 16.15 | 16.07 | 16.13 | 15.95 | 45,700 |
Apr 15, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 16.19 | 16.26 | 16.18 | 16.24 | 16.00 | 65,100 |
Apr 11, 2024 | 16.26 | 16.26 | 16.14 | 16.21 | 15.97 | 32,400 |
Apr 10, 2024 | 16.13 | 16.25 | 16.13 | 16.20 | 15.96 | 65,300 |
Apr 09, 2024 | 16.19 | 16.29 | 16.18 | 16.27 | 16.03 | 64,500 |
Apr 08, 2024 | 16.13 | 16.22 | 16.13 | 16.19 | 15.95 | 53,600 |
Apr 05, 2024 | 16.11 | 16.18 | 16.11 | 16.14 | 15.91 | 39,800 |
Apr 04, 2024 | 16.13 | 16.23 | 16.12 | 16.19 | 15.95 | 65,700 |
Apr 03, 2024 | 16.12 | 16.20 | 16.08 | 16.19 | 15.95 | 77,200 |
Apr 02, 2024 | 16.16 | 16.19 | 16.07 | 16.14 | 15.91 | 70,500 |
Apr 01, 2024 | 16.27 | 16.34 | 16.20 | 16.23 | 15.99 | 100,300 |
Mar 28, 2024 | 16.34 | 16.37 | 16.30 | 16.35 | 16.11 | 68,700 |
Mar 27, 2024 | 16.33 | 16.37 | 16.31 | 16.35 | 16.11 | 59,400 |
Mar 26, 2024 | 16.29 | 16.37 | 16.29 | 16.36 | 16.12 | 55,600 |
Mar 25, 2024 | 16.30 | 16.34 | 16.25 | 16.29 | 16.05 | 108,200 |
Mar 22, 2024 | 16.29 | 16.39 | 16.29 | 16.32 | 16.08 | 82,500 |
Mar 21, 2024 | 16.36 | 16.41 | 16.24 | 16.26 | 16.02 | 65,900 |
Mar 20, 2024 | 16.41 | 16.41 | 16.31 | 16.35 | 16.11 | 60,800 |
Mar 19, 2024 | 16.38 | 16.48 | 16.38 | 16.47 | 16.23 | 129,500 |
Mar 18, 2024 | 16.30 | 16.38 | 16.30 | 16.36 | 16.12 | 57,600 |
Mar 15, 2024 | 16.26 | 16.35 | 16.25 | 16.34 | 16.10 | 34,600 |
Mar 14, 2024 | 16.37 | 16.41 | 16.25 | 16.26 | 16.02 | 67,900 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 13, 2024 | 16.40 | 16.48 | 16.40 | 16.46 | 16.16 | 80,800 |
Mar 12, 2024 | 16.49 | 16.50 | 16.43 | 16.47 | 16.17 | 125,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |