Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.06 | 16.19 | 16.05 | 16.07 | 16.07 | 12,200 |
Jul 03, 2024 | 16.02 | 16.15 | 16.02 | 16.14 | 16.14 | 8,700 |
Jul 02, 2024 | 16.09 | 16.18 | 16.09 | 16.11 | 16.11 | 18,900 |
Jul 01, 2024 | 16.17 | 16.17 | 16.06 | 16.11 | 16.11 | 5,800 |
Jun 28, 2024 | 16.07 | 16.29 | 16.06 | 16.19 | 16.19 | 8,800 |
Jun 27, 2024 | 16.01 | 16.30 | 15.99 | 16.05 | 16.05 | 8,400 |
Jun 26, 2024 | 15.95 | 15.97 | 15.91 | 15.95 | 15.95 | 5,800 |
Jun 25, 2024 | 15.98 | 16.07 | 15.92 | 15.98 | 15.98 | 20,200 |
Jun 24, 2024 | 15.97 | 16.04 | 15.92 | 15.96 | 15.96 | 14,100 |
Jun 21, 2024 | 16.08 | 16.10 | 15.93 | 15.99 | 15.99 | 13,500 |
Jun 20, 2024 | 16.14 | 16.14 | 16.03 | 16.07 | 16.07 | 22,400 |
Jun 18, 2024 | 16.28 | 16.34 | 16.11 | 16.17 | 16.17 | 18,900 |
Jun 17, 2024 | 16.17 | 16.25 | 16.07 | 16.22 | 16.22 | 7,200 |
Jun 14, 2024 | 16.09 | 16.18 | 16.09 | 16.18 | 16.18 | 11,600 |
Jun 14, 2024 | 0.095 Dividend | |||||
Jun 13, 2024 | 16.21 | 16.30 | 16.21 | 16.25 | 16.16 | 6,300 |
Jun 12, 2024 | 16.34 | 16.34 | 16.15 | 16.20 | 16.11 | 19,500 |
Jun 11, 2024 | 16.49 | 16.54 | 16.08 | 16.23 | 16.14 | 29,200 |
Jun 10, 2024 | 16.38 | 16.39 | 16.26 | 16.39 | 16.29 | 8,800 |
Jun 07, 2024 | 16.17 | 16.35 | 16.11 | 16.29 | 16.19 | 7,600 |
Jun 06, 2024 | 16.42 | 16.42 | 16.29 | 16.30 | 16.20 | 10,500 |
Jun 05, 2024 | 16.28 | 16.41 | 16.16 | 16.36 | 16.26 | 20,800 |
Jun 04, 2024 | 16.13 | 16.33 | 15.97 | 16.31 | 16.21 | 14,900 |
Jun 03, 2024 | 16.25 | 16.25 | 16.10 | 16.20 | 16.11 | 7,200 |
May 31, 2024 | 15.90 | 16.26 | 15.90 | 15.99 | 15.90 | 13,400 |
May 30, 2024 | 15.88 | 15.94 | 15.80 | 15.88 | 15.79 | 9,900 |
May 29, 2024 | 15.90 | 15.90 | 15.79 | 15.85 | 15.76 | 14,000 |
May 28, 2024 | 16.07 | 16.13 | 15.92 | 15.94 | 15.85 | 8,200 |
May 24, 2024 | 15.94 | 16.07 | 15.93 | 15.93 | 15.84 | 5,800 |
May 23, 2024 | 15.91 | 16.08 | 15.90 | 15.90 | 15.81 | 17,200 |
May 22, 2024 | 16.33 | 16.35 | 15.93 | 16.12 | 16.03 | 19,300 |
May 21, 2024 | 16.34 | 16.40 | 16.29 | 16.39 | 16.29 | 6,100 |
May 20, 2024 | 16.23 | 16.39 | 16.22 | 16.34 | 16.24 | 11,500 |
May 17, 2024 | 16.19 | 16.39 | 15.98 | 16.17 | 16.08 | 6,000 |
May 16, 2024 | 16.29 | 16.29 | 16.04 | 16.10 | 16.01 | 21,400 |
May 15, 2024 | 16.10 | 16.19 | 16.06 | 16.14 | 16.05 | 18,700 |
May 14, 2024 | 16.07 | 16.10 | 16.02 | 16.06 | 15.97 | 7,600 |
May 14, 2024 | 0.095 Dividend | |||||
May 13, 2024 | 16.20 | 16.21 | 16.16 | 16.19 | 16.00 | 13,100 |
May 10, 2024 | 16.22 | 16.22 | 16.12 | 16.18 | 15.99 | 8,100 |
May 09, 2024 | 16.25 | 16.31 | 16.25 | 16.28 | 16.09 | 7,100 |
May 08, 2024 | 16.30 | 16.31 | 16.21 | 16.25 | 16.06 | 11,700 |
May 07, 2024 | 16.16 | 16.30 | 16.02 | 16.25 | 16.06 | 11,500 |
May 06, 2024 | 15.90 | 16.11 | 15.90 | 16.10 | 15.91 | 12,300 |
May 03, 2024 | 15.97 | 15.97 | 15.83 | 15.93 | 15.74 | 33,300 |
May 02, 2024 | 15.87 | 15.93 | 15.85 | 15.87 | 15.68 | 8,700 |
May 01, 2024 | 15.97 | 15.97 | 15.82 | 15.90 | 15.71 | 9,400 |
Apr 30, 2024 | 15.76 | 15.79 | 15.69 | 15.79 | 15.61 | 17,400 |
Apr 29, 2024 | 16.00 | 16.10 | 15.74 | 15.76 | 15.58 | 25,900 |
Apr 26, 2024 | 15.99 | 15.99 | 15.97 | 15.98 | 15.79 | 5,000 |
Apr 25, 2024 | 15.99 | 16.08 | 15.95 | 15.95 | 15.76 | 11,500 |
Apr 24, 2024 | 16.06 | 16.14 | 16.04 | 16.14 | 15.95 | 7,600 |
Apr 23, 2024 | 16.08 | 16.21 | 15.80 | 16.21 | 16.02 | 22,800 |
Apr 22, 2024 | 15.86 | 15.97 | 15.81 | 15.88 | 15.69 | 8,300 |
Apr 19, 2024 | 15.91 | 15.93 | 15.81 | 15.84 | 15.65 | 8,100 |
Apr 18, 2024 | 15.81 | 16.08 | 15.81 | 15.85 | 15.66 | 14,400 |
Apr 17, 2024 | 15.86 | 15.93 | 15.84 | 15.85 | 15.66 | 8,100 |
Apr 16, 2024 | 15.82 | 15.98 | 15.78 | 15.80 | 15.62 | 18,600 |
Apr 15, 2024 | 16.02 | 16.05 | 15.74 | 15.82 | 15.64 | 27,100 |
Apr 12, 2024 | 16.23 | 16.26 | 16.07 | 16.07 | 15.88 | 8,100 |
Apr 12, 2024 | 0.095 Dividend | |||||
Apr 11, 2024 | 16.34 | 16.35 | 16.14 | 16.30 | 16.02 | 13,800 |
Apr 10, 2024 | 16.31 | 16.38 | 16.19 | 16.30 | 16.02 | 14,200 |
Apr 09, 2024 | 16.40 | 16.43 | 16.37 | 16.39 | 16.10 | 12,600 |
Apr 08, 2024 | 16.30 | 16.43 | 16.28 | 16.43 | 16.14 | 13,400 |
Apr 05, 2024 | 16.17 | 16.33 | 16.13 | 16.28 | 16.00 | 14,600 |
Apr 04, 2024 | 16.15 | 16.17 | 16.13 | 16.17 | 15.89 | 6,400 |
Apr 03, 2024 | 16.07 | 16.20 | 16.07 | 16.16 | 15.88 | 13,500 |
Apr 02, 2024 | 16.18 | 16.18 | 16.07 | 16.16 | 15.88 | 14,200 |
Apr 01, 2024 | 16.31 | 16.31 | 16.15 | 16.18 | 15.90 | 9,100 |
Mar 28, 2024 | 16.24 | 16.30 | 16.16 | 16.26 | 15.98 | 8,700 |
Mar 27, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 15.92 | 7,500 |
Mar 26, 2024 | 16.13 | 16.13 | 16.00 | 16.08 | 15.79 | 13,300 |
Mar 25, 2024 | 16.10 | 16.13 | 16.07 | 16.07 | 15.79 | 8,500 |
Mar 22, 2024 | 16.09 | 16.16 | 16.09 | 16.15 | 15.87 | 13,900 |
Mar 21, 2024 | 16.03 | 16.07 | 16.01 | 16.07 | 15.79 | 14,800 |
Mar 20, 2024 | 16.05 | 16.07 | 16.03 | 16.05 | 15.77 | 19,000 |
Mar 19, 2024 | 16.10 | 16.13 | 16.10 | 16.11 | 15.83 | 13,100 |
Mar 18, 2024 | 15.99 | 16.08 | 15.99 | 16.07 | 15.79 | 15,500 |
Mar 15, 2024 | 16.00 | 16.05 | 15.95 | 15.99 | 15.71 | 16,600 |
Mar 14, 2024 | 16.19 | 16.19 | 16.00 | 16.05 | 15.77 | 10,400 |
Mar 14, 2024 | 0.095 Dividend | |||||
Mar 13, 2024 | 16.35 | 16.37 | 16.20 | 16.25 | 15.87 | 19,400 |
Mar 12, 2024 | 16.35 | 16.35 | 16.28 | 16.34 | 15.96 | 13,500 |
Mar 11, 2024 | 16.22 | 16.35 | 16.22 | 16.35 | 15.97 | 8,500 |
Mar 08, 2024 | 16.27 | 16.29 | 16.20 | 16.20 | 15.82 | 9,300 |
Mar 07, 2024 | 16.18 | 16.39 | 16.18 | 16.23 | 15.85 | 26,800 |
Mar 06, 2024 | 16.13 | 16.20 | 16.10 | 16.20 | 15.82 | 17,600 |
Mar 05, 2024 | 16.08 | 16.18 | 16.08 | 16.13 | 15.76 | 4,500 |
Mar 04, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 15.69 | 18,100 |
Mar 01, 2024 | 15.77 | 16.01 | 15.77 | 15.99 | 15.62 | 15,100 |
Feb 29, 2024 | 15.73 | 15.87 | 15.72 | 15.80 | 15.43 | 11,700 |
Feb 28, 2024 | 15.61 | 15.84 | 15.61 | 15.79 | 15.42 | 11,600 |
Feb 27, 2024 | 15.65 | 15.69 | 15.55 | 15.61 | 15.25 | 14,400 |
Feb 26, 2024 | 15.76 | 15.76 | 15.55 | 15.60 | 15.24 | 41,500 |
Feb 23, 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 15.37 | 28,900 |
Feb 22, 2024 | 15.79 | 15.82 | 15.70 | 15.72 | 15.36 | 41,500 |
Feb 21, 2024 | 15.80 | 15.89 | 15.71 | 15.71 | 15.35 | 49,400 |
Feb 20, 2024 | 15.80 | 15.97 | 15.73 | 15.73 | 15.37 | 48,100 |
Feb 16, 2024 | 15.74 | 15.88 | 15.74 | 15.77 | 15.41 | 8,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |