Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.71 | 16.78 | 16.61 | 16.78 | 16.78 | 8,853 |
Jul 25, 2024 | 16.58 | 16.68 | 16.50 | 16.61 | 16.61 | 16,470 |
Jul 24, 2024 | 16.77 | 16.80 | 16.46 | 16.49 | 16.49 | 27,906 |
Jul 23, 2024 | 16.93 | 16.93 | 16.74 | 16.76 | 16.76 | 14,291 |
Jul 22, 2024 | 16.94 | 17.03 | 16.87 | 16.87 | 16.87 | 12,745 |
Jul 19, 2024 | 16.88 | 16.97 | 16.83 | 16.96 | 16.96 | 99,366 |
Jul 18, 2024 | 17.02 | 17.02 | 16.85 | 16.90 | 16.90 | 18,925 |
Jul 17, 2024 | 16.99 | 17.00 | 16.85 | 17.00 | 17.00 | 19,491 |
Jul 16, 2024 | 17.06 | 17.06 | 16.97 | 17.00 | 17.00 | 21,518 |
Jul 15, 2024 | 17.00 | 17.05 | 16.93 | 16.99 | 16.99 | 31,060 |
Jul 12, 2024 | 16.89 | 17.00 | 16.89 | 16.98 | 16.98 | 20,372 |
Jul 11, 2024 | 16.68 | 16.90 | 16.67 | 16.90 | 16.90 | 32,491 |
Jul 10, 2024 | 16.53 | 16.60 | 16.48 | 16.60 | 16.60 | 18,977 |
Jul 09, 2024 | 16.60 | 16.60 | 16.47 | 16.50 | 16.50 | 12,922 |
Jul 08, 2024 | 16.61 | 16.62 | 16.54 | 16.60 | 16.60 | 20,405 |
Jul 05, 2024 | 16.64 | 16.64 | 16.53 | 16.61 | 16.61 | 14,945 |
Jul 03, 2024 | 16.45 | 16.64 | 16.43 | 16.64 | 16.64 | 15,272 |
Jul 02, 2024 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 20,433 |
Jul 01, 2024 | 16.45 | 16.45 | 16.10 | 16.29 | 16.29 | 32,339 |
Jun 28, 2024 | 16.55 | 16.60 | 16.34 | 16.36 | 16.36 | 23,377 |
Jun 28, 2024 | 0.234375 Dividend | |||||
Jun 27, 2024 | 16.85 | 16.90 | 16.77 | 16.77 | 16.54 | 10,935 |
Jun 26, 2024 | 16.75 | 16.84 | 16.71 | 16.84 | 16.60 | 14,078 |
Jun 25, 2024 | 16.79 | 16.85 | 16.72 | 16.85 | 16.61 | 15,272 |
Jun 24, 2024 | 16.70 | 16.79 | 16.70 | 16.75 | 16.52 | 15,895 |
Jun 21, 2024 | 16.61 | 16.74 | 16.61 | 16.70 | 16.47 | 17,793 |
Jun 20, 2024 | 16.60 | 16.66 | 16.54 | 16.66 | 16.43 | 11,369 |
Jun 18, 2024 | 16.48 | 16.74 | 16.45 | 16.74 | 16.51 | 24,169 |
Jun 17, 2024 | 16.48 | 16.56 | 16.40 | 16.55 | 16.32 | 17,939 |
Jun 14, 2024 | 16.62 | 16.67 | 16.51 | 16.57 | 16.34 | 16,762 |
Jun 13, 2024 | 16.65 | 16.68 | 16.50 | 16.66 | 16.43 | 16,845 |
Jun 12, 2024 | 16.71 | 16.90 | 16.60 | 16.68 | 16.45 | 12,885 |
Jun 11, 2024 | 16.74 | 16.74 | 16.47 | 16.54 | 16.31 | 20,961 |
Jun 10, 2024 | 16.75 | 16.75 | 16.55 | 16.69 | 16.46 | 20,570 |
Jun 07, 2024 | 16.73 | 16.80 | 16.69 | 16.75 | 16.52 | 18,990 |
Jun 06, 2024 | 16.71 | 16.86 | 16.71 | 16.86 | 16.62 | 11,711 |
Jun 05, 2024 | 16.96 | 16.96 | 16.72 | 16.76 | 16.52 | 11,085 |
Jun 04, 2024 | 16.76 | 16.90 | 16.75 | 16.82 | 16.58 | 22,587 |
Jun 03, 2024 | 16.50 | 16.82 | 16.50 | 16.71 | 16.48 | 26,081 |
May 31, 2024 | 16.65 | 16.72 | 16.47 | 16.47 | 16.24 | 34,022 |
May 30, 2024 | 16.29 | 16.56 | 16.28 | 16.55 | 16.32 | 24,668 |
May 29, 2024 | 16.42 | 16.42 | 16.22 | 16.26 | 16.03 | 25,855 |
May 28, 2024 | 16.54 | 16.67 | 16.43 | 16.55 | 16.32 | 17,198 |
May 24, 2024 | 16.37 | 16.64 | 16.32 | 16.63 | 16.40 | 23,870 |
May 23, 2024 | 16.58 | 16.59 | 16.26 | 16.39 | 16.16 | 34,225 |
May 22, 2024 | 16.65 | 16.67 | 16.52 | 16.57 | 16.34 | 41,507 |
May 21, 2024 | 16.65 | 16.73 | 16.58 | 16.67 | 16.44 | 19,747 |
May 20, 2024 | 16.62 | 16.66 | 16.60 | 16.65 | 16.42 | 9,585 |
May 17, 2024 | 16.52 | 16.65 | 16.51 | 16.62 | 16.39 | 17,762 |
May 16, 2024 | 16.69 | 16.71 | 16.51 | 16.65 | 16.42 | 32,584 |
May 15, 2024 | 16.62 | 16.71 | 16.60 | 16.67 | 16.44 | 14,526 |
May 14, 2024 | 16.53 | 16.53 | 16.42 | 16.47 | 16.24 | 21,370 |
May 13, 2024 | 16.54 | 16.63 | 16.49 | 16.53 | 16.30 | 12,546 |
May 10, 2024 | 16.51 | 16.55 | 16.41 | 16.55 | 16.32 | 23,521 |
May 09, 2024 | 16.52 | 16.55 | 16.39 | 16.47 | 16.24 | 19,215 |
May 08, 2024 | 16.66 | 16.70 | 16.45 | 16.48 | 16.25 | 38,172 |
May 07, 2024 | 16.74 | 16.91 | 16.61 | 16.71 | 16.48 | 16,235 |
May 06, 2024 | 16.78 | 16.83 | 16.66 | 16.74 | 16.51 | 22,891 |
May 03, 2024 | 16.70 | 16.78 | 16.60 | 16.76 | 16.53 | 42,123 |
May 02, 2024 | 16.33 | 16.76 | 16.30 | 16.54 | 16.31 | 76,327 |
May 01, 2024 | 16.28 | 16.40 | 16.20 | 16.39 | 16.16 | 21,178 |
Apr 30, 2024 | 16.30 | 16.36 | 16.18 | 16.22 | 15.99 | 49,677 |
Apr 29, 2024 | 16.30 | 16.44 | 16.24 | 16.44 | 16.21 | 15,464 |
Apr 26, 2024 | 16.48 | 16.52 | 16.30 | 16.30 | 16.07 | 17,630 |
Apr 25, 2024 | 16.30 | 16.40 | 16.14 | 16.40 | 16.17 | 19,337 |
Apr 24, 2024 | 16.40 | 16.57 | 16.33 | 16.57 | 16.34 | 9,864 |
Apr 23, 2024 | 16.25 | 16.53 | 16.17 | 16.53 | 16.30 | 36,830 |
Apr 22, 2024 | 16.06 | 16.25 | 16.06 | 16.25 | 16.02 | 23,148 |
Apr 19, 2024 | 15.98 | 16.17 | 15.96 | 16.13 | 15.90 | 159,075 |
Apr 18, 2024 | 16.05 | 16.06 | 15.96 | 15.98 | 15.76 | 51,135 |
Apr 17, 2024 | 16.08 | 16.11 | 15.93 | 15.99 | 15.77 | 38,827 |
Apr 16, 2024 | 15.93 | 16.16 | 15.71 | 15.93 | 15.71 | 160,130 |
Apr 15, 2024 | 16.44 | 16.52 | 15.97 | 16.00 | 15.78 | 131,505 |
Apr 12, 2024 | 16.54 | 16.68 | 16.38 | 16.38 | 16.15 | 41,312 |
Apr 11, 2024 | 16.89 | 16.89 | 16.45 | 16.56 | 16.33 | 39,211 |
Apr 10, 2024 | 16.98 | 17.04 | 16.65 | 16.82 | 16.58 | 58,137 |
Apr 09, 2024 | 17.27 | 17.39 | 17.22 | 17.23 | 16.99 | 18,472 |
Apr 08, 2024 | 17.37 | 17.37 | 17.20 | 17.27 | 17.03 | 27,740 |
Apr 05, 2024 | 17.30 | 17.50 | 17.29 | 17.36 | 17.12 | 12,176 |
Apr 04, 2024 | 17.41 | 17.45 | 17.32 | 17.35 | 17.11 | 22,030 |
Apr 03, 2024 | 17.15 | 17.38 | 17.12 | 17.38 | 17.14 | 17,555 |
Apr 02, 2024 | 17.43 | 17.45 | 17.08 | 17.34 | 17.10 | 169,207 |
Apr 01, 2024 | 17.78 | 17.80 | 17.46 | 17.62 | 17.37 | 94,013 |
Mar 28, 2024 | 17.88 | 18.05 | 17.64 | 17.64 | 17.39 | 85,649 |
Mar 27, 2024 | 17.63 | 17.91 | 17.48 | 17.91 | 17.66 | 42,412 |
Mar 27, 2024 | 0.234375 Dividend | |||||
Mar 26, 2024 | 17.78 | 17.83 | 17.66 | 17.77 | 17.29 | 18,211 |
Mar 25, 2024 | 17.86 | 17.86 | 17.62 | 17.74 | 17.26 | 98,055 |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.88 | 17.40 | 64,035 |
Mar 21, 2024 | 17.88 | 17.96 | 17.80 | 17.93 | 17.45 | 84,211 |
Mar 20, 2024 | 17.86 | 17.86 | 17.69 | 17.76 | 17.28 | 17,448 |
Mar 19, 2024 | 17.64 | 17.81 | 17.64 | 17.80 | 17.32 | 16,617 |
Mar 18, 2024 | 17.72 | 17.72 | 17.51 | 17.57 | 17.10 | 31,037 |
Mar 15, 2024 | 17.65 | 17.68 | 17.50 | 17.67 | 17.19 | 28,301 |
Mar 14, 2024 | 17.82 | 17.92 | 17.66 | 17.69 | 17.21 | 22,088 |
Mar 13, 2024 | 17.90 | 17.99 | 17.88 | 17.91 | 17.43 | 21,130 |
Mar 12, 2024 | 17.90 | 17.98 | 17.85 | 17.90 | 17.42 | 28,509 |
Mar 11, 2024 | 17.95 | 17.97 | 17.80 | 17.91 | 17.43 | 24,751 |
Mar 08, 2024 | 17.77 | 17.96 | 17.71 | 17.96 | 17.48 | 20,325 |
Mar 07, 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.27 | 27,171 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |