Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 17.70 | 17.89 | 17.64 | 17.80 | 17.80 | 8,979,398 |
May 30, 2024 | 17.37 | 17.54 | 17.36 | 17.49 | 17.49 | 3,683,528 |
May 29, 2024 | 17.74 | 17.81 | 17.26 | 17.47 | 17.47 | 4,852,560 |
May 28, 2024 | 17.77 | 17.95 | 17.73 | 17.73 | 17.73 | 3,255,109 |
May 27, 2024 | 17.85 | 17.88 | 17.73 | 17.78 | 17.78 | 1,715,713 |
May 24, 2024 | 17.74 | 17.92 | 17.66 | 17.78 | 17.78 | 2,668,525 |
May 23, 2024 | 17.80 | 18.10 | 17.77 | 18.05 | 18.05 | 2,461,165 |
May 22, 2024 | 17.81 | 18.12 | 17.80 | 17.86 | 17.86 | 3,214,918 |
May 21, 2024 | 17.55 | 17.72 | 17.50 | 17.67 | 17.67 | 4,975,194 |
May 20, 2024 | 17.65 | 18.00 | 17.64 | 17.68 | 17.68 | 4,028,610 |
May 17, 2024 | 17.80 | 17.80 | 17.43 | 17.53 | 17.53 | 2,201,408 |
May 16, 2024 | 17.78 | 17.94 | 17.72 | 17.80 | 17.80 | 3,596,300 |
May 15, 2024 | 17.36 | 17.70 | 17.36 | 17.62 | 17.62 | 2,694,879 |
May 14, 2024 | 17.50 | 17.60 | 17.28 | 17.36 | 17.36 | 2,427,487 |
May 13, 2024 | 17.78 | 17.84 | 17.47 | 17.59 | 17.59 | 2,021,548 |
May 10, 2024 | 17.90 | 17.90 | 17.22 | 17.61 | 17.61 | 2,740,323 |
May 09, 2024 | 17.49 | 17.61 | 17.35 | 17.59 | 17.59 | 2,165,503 |
May 08, 2024 | 17.52 | 17.68 | 17.45 | 17.49 | 17.49 | 2,967,396 |
May 07, 2024 | 17.38 | 17.40 | 16.99 | 17.35 | 17.35 | 3,144,444 |
May 06, 2024 | 17.36 | 17.40 | 17.15 | 17.19 | 17.19 | 2,752,507 |
May 03, 2024 | 17.35 | 17.48 | 17.24 | 17.33 | 17.33 | 2,492,712 |
May 02, 2024 | 17.53 | 17.67 | 17.44 | 17.44 | 17.44 | 3,092,759 |
May 01, 2024 | 17.63 | 17.69 | 17.44 | 17.52 | 17.52 | 2,212,138 |
Apr 30, 2024 | 17.68 | 17.82 | 17.54 | 17.73 | 17.73 | 3,509,116 |
Apr 29, 2024 | 17.96 | 17.97 | 17.68 | 17.73 | 17.73 | 2,015,457 |
Apr 26, 2024 | 17.83 | 17.99 | 17.68 | 17.71 | 17.71 | 3,047,502 |
Apr 24, 2024 | 17.70 | 17.85 | 17.64 | 17.79 | 17.79 | 3,313,503 |
Apr 23, 2024 | 17.43 | 17.67 | 17.43 | 17.60 | 17.60 | 1,598,100 |
Apr 22, 2024 | 17.45 | 17.63 | 17.38 | 17.43 | 17.43 | 1,869,884 |
Apr 19, 2024 | 17.40 | 17.48 | 17.12 | 17.34 | 17.34 | 2,821,671 |
Apr 18, 2024 | 17.56 | 17.59 | 17.33 | 17.48 | 17.48 | 3,313,013 |
Apr 17, 2024 | 17.50 | 17.69 | 17.36 | 17.53 | 17.53 | 2,640,892 |
Apr 16, 2024 | 17.50 | 17.54 | 17.24 | 17.29 | 17.29 | 3,761,465 |
Apr 15, 2024 | 17.70 | 17.81 | 17.45 | 17.60 | 17.60 | 2,469,989 |
Apr 12, 2024 | 17.57 | 17.90 | 17.57 | 17.81 | 17.81 | 2,567,500 |
Apr 11, 2024 | 17.67 | 17.94 | 17.57 | 17.81 | 17.81 | 4,118,946 |
Apr 10, 2024 | 17.85 | 17.91 | 17.50 | 17.55 | 17.55 | 3,835,300 |
Apr 09, 2024 | 17.99 | 18.10 | 17.77 | 17.89 | 17.89 | 1,820,633 |
Apr 08, 2024 | 18.06 | 18.14 | 17.89 | 17.89 | 17.89 | 3,155,893 |
Apr 05, 2024 | 17.99 | 18.00 | 17.84 | 17.98 | 17.98 | 1,938,187 |
Apr 04, 2024 | 18.20 | 18.21 | 17.96 | 18.14 | 18.14 | 2,099,955 |
Apr 03, 2024 | 18.03 | 18.42 | 17.94 | 18.20 | 18.20 | 5,277,684 |
Apr 02, 2024 | 17.83 | 18.22 | 17.80 | 18.04 | 18.04 | 2,319,759 |
Mar 28, 2024 | 18.20 | 18.31 | 18.07 | 18.13 | 18.13 | 3,570,398 |
Mar 27, 2024 | 17.95 | 18.14 | 17.88 | 18.11 | 18.11 | 4,641,549 |
Mar 26, 2024 | 17.90 | 17.94 | 17.84 | 17.90 | 17.90 | 1,893,217 |
Mar 25, 2024 | 17.92 | 17.99 | 17.82 | 17.85 | 17.85 | 1,941,919 |
Mar 22, 2024 | 17.65 | 17.87 | 17.45 | 17.87 | 17.87 | 5,026,412 |
Mar 21, 2024 | 17.44 | 17.73 | 17.35 | 17.68 | 17.68 | 4,019,300 |
Mar 20, 2024 | 17.52 | 17.56 | 17.39 | 17.43 | 17.43 | 2,363,219 |
Mar 19, 2024 | 17.56 | 17.67 | 17.38 | 17.38 | 17.38 | 3,717,824 |
Mar 18, 2024 | 17.52 | 17.64 | 17.44 | 17.59 | 17.59 | 2,542,629 |
Mar 15, 2024 | 17.28 | 17.56 | 17.14 | 17.56 | 17.56 | 11,896,623 |
Mar 14, 2024 | 17.48 | 17.50 | 17.30 | 17.34 | 17.34 | 2,397,091 |
Mar 13, 2024 | 17.54 | 17.54 | 17.29 | 17.43 | 17.43 | 3,087,731 |
Mar 12, 2024 | 17.20 | 17.45 | 17.13 | 17.30 | 17.30 | 3,354,122 |
Mar 11, 2024 | 17.10 | 17.18 | 16.87 | 17.08 | 17.08 | 2,237,504 |
Mar 08, 2024 | 17.00 | 17.15 | 16.92 | 17.09 | 17.09 | 2,064,441 |
Mar 07, 2024 | 17.00 | 17.00 | 16.87 | 16.95 | 16.95 | 2,380,538 |
Mar 06, 2024 | 17.00 | 17.00 | 16.79 | 16.86 | 16.86 | 2,383,564 |
Mar 06, 2024 | 0.48 Dividend | |||||
Mar 05, 2024 | 17.06 | 17.36 | 16.84 | 17.22 | 16.74 | 2,914,585 |
Mar 04, 2024 | 17.25 | 17.35 | 17.11 | 17.24 | 16.76 | 1,885,907 |
Mar 01, 2024 | 17.13 | 17.36 | 17.08 | 17.32 | 16.84 | 1,542,077 |
Feb 29, 2024 | 17.40 | 17.58 | 17.29 | 17.29 | 16.81 | 8,067,233 |
Feb 28, 2024 | 16.97 | 17.29 | 16.92 | 17.20 | 16.72 | 2,574,500 |
Feb 27, 2024 | 16.87 | 17.03 | 16.75 | 17.02 | 16.55 | 3,429,503 |
Feb 26, 2024 | 16.96 | 17.10 | 16.86 | 16.95 | 16.48 | 2,239,497 |
Feb 23, 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 16.38 | 1,783,883 |
Feb 22, 2024 | 16.80 | 16.86 | 16.65 | 16.71 | 16.24 | 2,825,492 |
Feb 21, 2024 | 17.37 | 17.37 | 16.80 | 16.81 | 16.34 | 4,568,742 |
Feb 20, 2024 | 16.71 | 17.22 | 16.63 | 17.11 | 16.63 | 6,267,858 |
Feb 19, 2024 | 16.18 | 16.75 | 16.13 | 16.71 | 16.24 | 3,391,610 |
Feb 16, 2024 | 16.00 | 16.11 | 15.61 | 16.11 | 15.66 | 7,765,727 |
Feb 15, 2024 | 16.49 | 16.64 | 16.34 | 16.39 | 15.93 | 4,274,300 |
Feb 14, 2024 | 16.62 | 16.68 | 16.42 | 16.46 | 16.00 | 3,608,812 |
Feb 13, 2024 | 16.71 | 16.80 | 16.59 | 16.66 | 16.20 | 1,660,583 |
Feb 12, 2024 | 16.66 | 16.74 | 16.57 | 16.64 | 16.18 | 1,643,285 |
Feb 09, 2024 | 16.61 | 16.64 | 16.37 | 16.52 | 16.06 | 3,297,774 |
Feb 08, 2024 | 16.40 | 16.55 | 16.33 | 16.53 | 16.07 | 2,895,453 |
Feb 07, 2024 | 16.15 | 16.40 | 16.14 | 16.40 | 15.94 | 3,751,168 |
Feb 06, 2024 | 16.16 | 16.33 | 16.11 | 16.11 | 15.66 | 3,345,163 |
Feb 05, 2024 | 16.34 | 16.34 | 16.13 | 16.16 | 15.71 | 1,933,892 |
Feb 02, 2024 | 15.96 | 16.21 | 15.79 | 16.18 | 15.73 | 4,101,404 |
Feb 01, 2024 | 15.95 | 16.23 | 15.82 | 16.02 | 15.57 | 5,950,079 |
Jan 31, 2024 | 15.55 | 15.89 | 15.52 | 15.85 | 15.41 | 4,751,015 |
Jan 30, 2024 | 15.81 | 15.82 | 15.36 | 15.43 | 15.00 | 4,189,434 |
Jan 29, 2024 | 15.79 | 15.80 | 15.58 | 15.77 | 15.33 | 2,792,799 |
Jan 25, 2024 | 15.71 | 15.97 | 15.68 | 15.79 | 15.35 | 2,793,593 |
Jan 24, 2024 | 15.71 | 15.74 | 15.50 | 15.58 | 15.15 | 2,069,169 |
Jan 23, 2024 | 15.50 | 15.81 | 15.49 | 15.71 | 15.27 | 3,250,085 |
Jan 22, 2024 | 15.50 | 15.66 | 15.41 | 15.62 | 15.18 | 3,177,011 |
Jan 19, 2024 | 15.38 | 15.44 | 15.23 | 15.31 | 14.88 | 4,016,105 |
Jan 18, 2024 | 15.33 | 15.39 | 15.11 | 15.23 | 14.81 | 2,955,094 |
Jan 17, 2024 | 15.11 | 15.26 | 15.09 | 15.15 | 14.73 | 3,363,099 |
Jan 16, 2024 | 14.95 | 15.10 | 14.91 | 15.06 | 14.64 | 1,708,933 |
Jan 15, 2024 | 14.97 | 15.11 | 14.96 | 15.04 | 14.62 | 185,394 |
Jan 12, 2024 | 14.96 | 15.05 | 14.92 | 14.96 | 14.54 | 1,558,893 |
Jan 11, 2024 | 14.99 | 15.05 | 14.93 | 14.94 | 14.52 | 2,624,461 |
Jan 10, 2024 | 15.08 | 15.10 | 14.96 | 14.96 | 14.54 | 2,454,543 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |