Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 18.40 | 18.40 | 18.38 | 18.40 | 18.40 | 7,504 |
Jul 02, 2024 | 18.40 | 18.40 | 18.27 | 18.34 | 18.34 | 10,992 |
Jul 01, 2024 | 18.38 | 18.50 | 18.32 | 18.44 | 18.44 | 24,290 |
Jun 28, 2024 | 18.38 | 18.38 | 18.05 | 18.05 | 18.05 | 30,790 |
Jun 27, 2024 | 18.38 | 18.40 | 18.26 | 18.30 | 18.30 | 30,603 |
Jun 26, 2024 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 1,907 |
Jun 25, 2024 | 18.40 | 18.40 | 18.32 | 18.36 | 18.36 | 4,006 |
Jun 24, 2024 | 18.34 | 18.40 | 18.34 | 18.35 | 18.35 | 9,343 |
Jun 21, 2024 | 18.21 | 18.35 | 18.21 | 18.31 | 18.31 | 3,383 |
Jun 20, 2024 | 18.25 | 18.25 | 18.20 | 18.21 | 18.21 | 16,753 |
Jun 18, 2024 | 18.15 | 18.26 | 18.15 | 18.20 | 18.20 | 14,630 |
Jun 17, 2024 | 18.11 | 18.23 | 18.10 | 18.20 | 18.20 | 10,463 |
Jun 14, 2024 | 18.07 | 18.26 | 17.93 | 18.18 | 18.18 | 8,237 |
Jun 14, 2024 | 0.265625 Dividend | |||||
Jun 13, 2024 | 18.34 | 18.37 | 18.31 | 18.37 | 18.10 | 4,334 |
Jun 12, 2024 | 18.32 | 18.50 | 18.32 | 18.32 | 18.06 | 1,077,162 |
Jun 11, 2024 | 18.35 | 18.44 | 18.20 | 18.28 | 18.02 | 21,881 |
Jun 10, 2024 | 18.41 | 18.49 | 18.31 | 18.45 | 18.18 | 142,111 |
Jun 07, 2024 | 18.30 | 18.38 | 18.25 | 18.34 | 18.07 | 14,216 |
Jun 06, 2024 | 18.33 | 18.40 | 18.26 | 18.26 | 18.00 | 24,307 |
Jun 05, 2024 | 18.31 | 18.35 | 18.22 | 18.30 | 18.04 | 23,950 |
Jun 04, 2024 | 18.34 | 18.40 | 18.34 | 18.39 | 18.12 | 5,214 |
Jun 03, 2024 | 18.25 | 18.41 | 18.25 | 18.40 | 18.13 | 18,986 |
May 31, 2024 | 18.35 | 18.47 | 18.22 | 18.44 | 18.17 | 51,108 |
May 30, 2024 | 18.25 | 18.26 | 18.15 | 18.24 | 17.98 | 20,960 |
May 29, 2024 | 18.29 | 18.30 | 18.00 | 18.17 | 17.91 | 62,462 |
May 28, 2024 | 18.25 | 18.35 | 18.25 | 18.31 | 18.05 | 31,802 |
May 24, 2024 | 18.34 | 18.34 | 18.25 | 18.28 | 18.01 | 5,313 |
May 23, 2024 | 18.25 | 18.30 | 18.06 | 18.25 | 17.99 | 34,536 |
May 22, 2024 | 18.26 | 18.41 | 18.21 | 18.27 | 18.01 | 21,711 |
May 21, 2024 | 18.34 | 18.42 | 18.29 | 18.40 | 18.13 | 34,302 |
May 20, 2024 | 18.22 | 18.39 | 18.20 | 18.30 | 18.04 | 18,600 |
May 17, 2024 | 18.12 | 18.23 | 18.12 | 18.20 | 17.94 | 27,344 |
May 16, 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 17.89 | 29,499 |
May 15, 2024 | 18.09 | 18.15 | 18.09 | 18.15 | 17.89 | 12,187 |
May 14, 2024 | 17.92 | 18.09 | 17.84 | 18.01 | 17.75 | 42,600 |
May 13, 2024 | 18.06 | 18.11 | 17.83 | 17.94 | 17.68 | 20,733 |
May 10, 2024 | 17.88 | 18.12 | 17.88 | 18.12 | 17.86 | 6,012 |
May 09, 2024 | 17.78 | 18.21 | 17.78 | 18.00 | 17.74 | 11,458 |
May 08, 2024 | 17.87 | 17.98 | 17.76 | 17.84 | 17.58 | 7,393 |
May 07, 2024 | 17.97 | 18.29 | 17.97 | 18.10 | 17.84 | 12,905 |
May 06, 2024 | 17.85 | 18.47 | 17.77 | 18.00 | 17.74 | 85,117 |
May 03, 2024 | 17.90 | 18.08 | 17.88 | 18.00 | 17.74 | 9,163 |
May 02, 2024 | 17.90 | 17.97 | 17.71 | 17.90 | 17.64 | 3,643 |
May 01, 2024 | 17.73 | 17.99 | 17.51 | 17.64 | 17.38 | 22,876 |
Apr 30, 2024 | 17.75 | 17.90 | 17.52 | 17.90 | 17.64 | 27,290 |
Apr 29, 2024 | 17.72 | 17.97 | 17.56 | 17.97 | 17.71 | 4,333 |
Apr 26, 2024 | 17.61 | 17.72 | 17.27 | 17.40 | 17.15 | 29,518 |
Apr 25, 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.30 | 9,312 |
Apr 24, 2024 | 17.98 | 17.98 | 17.72 | 17.79 | 17.53 | 7,431 |
Apr 23, 2024 | 17.68 | 17.98 | 17.68 | 17.98 | 17.72 | 12,989 |
Apr 22, 2024 | 17.52 | 17.79 | 17.52 | 17.72 | 17.46 | 6,162 |
Apr 19, 2024 | 17.54 | 17.79 | 17.40 | 17.79 | 17.53 | 14,782 |
Apr 18, 2024 | 17.59 | 17.69 | 17.10 | 17.25 | 17.00 | 23,239 |
Apr 17, 2024 | 17.50 | 17.85 | 17.45 | 17.55 | 17.30 | 121,286 |
Apr 16, 2024 | 17.44 | 17.51 | 17.32 | 17.49 | 17.23 | 33,789 |
Apr 15, 2024 | 17.49 | 17.50 | 17.35 | 17.43 | 17.18 | 19,682 |
Apr 12, 2024 | 17.16 | 17.55 | 17.16 | 17.45 | 17.20 | 33,008 |
Apr 11, 2024 | 17.49 | 17.62 | 17.21 | 17.32 | 17.07 | 16,698 |
Apr 10, 2024 | 17.70 | 18.01 | 17.37 | 17.37 | 17.12 | 54,208 |
Apr 09, 2024 | 17.98 | 18.09 | 17.86 | 18.04 | 17.78 | 21,774 |
Apr 08, 2024 | 18.03 | 18.11 | 17.99 | 17.99 | 17.73 | 1,479 |
Apr 05, 2024 | 18.00 | 18.15 | 17.95 | 18.12 | 17.86 | 33,062 |
Apr 04, 2024 | 18.10 | 18.15 | 17.95 | 18.00 | 17.74 | 194,845 |
Apr 03, 2024 | 18.02 | 18.15 | 18.00 | 18.06 | 17.80 | 15,019 |
Apr 02, 2024 | 18.00 | 18.44 | 17.88 | 18.10 | 17.84 | 8,886 |
Apr 01, 2024 | 18.00 | 18.30 | 18.00 | 18.15 | 17.89 | 11,419 |
Mar 28, 2024 | 18.24 | 18.45 | 18.00 | 18.00 | 17.74 | 50,633 |
Mar 27, 2024 | 18.00 | 18.11 | 18.00 | 18.10 | 17.84 | 73,820 |
Mar 26, 2024 | 18.06 | 18.13 | 18.00 | 18.05 | 17.79 | 92,539 |
Mar 25, 2024 | 18.09 | 18.20 | 18.04 | 18.05 | 17.79 | 7,216 |
Mar 22, 2024 | 18.40 | 18.40 | 18.06 | 18.23 | 17.97 | 11,902 |
Mar 21, 2024 | 17.91 | 18.41 | 17.89 | 18.33 | 18.06 | 66,497 |
Mar 20, 2024 | 17.69 | 17.95 | 17.55 | 17.93 | 17.67 | 35,812 |
Mar 19, 2024 | 17.60 | 17.75 | 17.60 | 17.69 | 17.43 | 4,164 |
Mar 18, 2024 | 17.66 | 17.75 | 17.61 | 17.69 | 17.43 | 5,351 |
Mar 15, 2024 | 17.67 | 17.75 | 17.51 | 17.67 | 17.41 | 20,954 |
Mar 14, 2024 | 17.90 | 18.00 | 17.75 | 17.76 | 17.50 | 29,082 |
Mar 14, 2024 | 0.265625 Dividend | |||||
Mar 13, 2024 | 17.97 | 18.17 | 17.95 | 18.16 | 17.63 | 25,927 |
Mar 12, 2024 | 17.58 | 18.07 | 17.58 | 17.99 | 17.47 | 27,898 |
Mar 11, 2024 | 17.74 | 17.80 | 17.52 | 17.80 | 17.29 | 12,708 |
Mar 08, 2024 | 17.56 | 17.77 | 17.56 | 17.77 | 17.26 | 23,186 |
Mar 07, 2024 | 17.38 | 17.56 | 17.38 | 17.56 | 17.05 | 20,683 |
Mar 06, 2024 | 17.26 | 17.47 | 17.13 | 17.33 | 16.83 | 12,174 |
Mar 05, 2024 | 17.26 | 17.50 | 17.25 | 17.27 | 16.77 | 14,300 |
Mar 04, 2024 | 17.26 | 17.42 | 17.25 | 17.25 | 16.75 | 13,001 |
Mar 01, 2024 | 17.25 | 17.53 | 17.25 | 17.31 | 16.81 | 32,467 |
Feb 29, 2024 | 17.10 | 17.58 | 16.99 | 17.58 | 17.07 | 66,055 |
Feb 28, 2024 | 17.20 | 17.40 | 16.86 | 17.11 | 16.62 | 44,143 |
Feb 27, 2024 | 17.40 | 17.43 | 17.08 | 17.08 | 16.59 | 11,305 |
Feb 26, 2024 | 17.41 | 17.58 | 17.36 | 17.39 | 16.89 | 12,493 |
Feb 23, 2024 | 17.37 | 17.79 | 17.25 | 17.50 | 16.99 | 39,152 |
Feb 22, 2024 | 17.30 | 17.40 | 17.25 | 17.36 | 16.86 | 3,412 |
Feb 21, 2024 | 17.31 | 17.45 | 16.93 | 17.25 | 16.75 | 21,106 |
Feb 20, 2024 | 17.12 | 17.48 | 17.06 | 17.34 | 16.84 | 19,056 |
Feb 16, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.64 | 2,209 |
Feb 15, 2024 | 17.00 | 17.49 | 17.00 | 17.22 | 16.72 | 6,797 |
Feb 14, 2024 | 16.90 | 17.18 | 16.75 | 17.08 | 16.59 | 24,400 |
Feb 13, 2024 | 16.90 | 16.95 | 16.50 | 16.88 | 16.39 | 85,430 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |