Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 20.64 | 20.70 | 20.56 | 20.57 | 20.57 | 686,342 |
May 14, 2024 | 20.55 | 20.55 | 20.51 | 20.55 | 20.55 | 293,573 |
May 13, 2024 | 20.57 | 20.58 | 20.53 | 20.55 | 20.55 | 325,135 |
May 10, 2024 | 20.43 | 20.45 | 20.42 | 20.44 | 20.44 | 125,687 |
May 09, 2024 | 20.40 | 20.44 | 20.39 | 20.41 | 20.41 | 246,355 |
May 08, 2024 | 20.40 | 20.44 | 20.40 | 20.40 | 20.40 | 436,466 |
May 07, 2024 | 20.26 | 20.38 | 20.26 | 20.37 | 20.37 | 963,190 |
May 06, 2024 | 19.96 | 19.99 | 19.92 | 19.99 | 19.99 | 586,727 |
May 03, 2024 | 19.93 | 19.93 | 19.81 | 19.81 | 19.81 | 643,096 |
May 02, 2024 | 20.10 | 20.10 | 19.83 | 19.86 | 19.86 | 1,249,978 |
Apr 30, 2024 | 20.23 | 20.23 | 20.14 | 20.17 | 20.17 | 582,759 |
Apr 29, 2024 | 20.17 | 20.31 | 20.17 | 20.28 | 20.28 | 615,592 |
Apr 26, 2024 | 19.96 | 20.08 | 19.96 | 20.03 | 20.03 | 2,235,347 |
Apr 25, 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 940,822 |
Apr 24, 2024 | 19.84 | 20.07 | 19.84 | 20.04 | 20.04 | 1,460,278 |
Apr 23, 2024 | 19.52 | 19.63 | 19.52 | 19.62 | 19.62 | 386,299 |
Apr 22, 2024 | 19.54 | 19.54 | 19.30 | 19.40 | 19.40 | 572,023 |
Apr 19, 2024 | 19.80 | 19.80 | 19.51 | 19.66 | 19.66 | 1,067,296 |
Apr 18, 2024 | 19.99 | 19.99 | 19.83 | 19.84 | 19.84 | 808,227 |
Apr 17, 2024 | 20.10 | 20.17 | 20.10 | 20.10 | 20.10 | 75,544 |
Apr 16, 2024 | 20.13 | 20.13 | 19.99 | 20.05 | 20.05 | 958,706 |
Apr 15, 2024 | 20.48 | 20.48 | 20.35 | 20.40 | 20.40 | 475,693 |
Apr 12, 2024 | 20.52 | 20.61 | 20.50 | 20.61 | 20.61 | 970,619 |
Apr 11, 2024 | 20.20 | 20.28 | 20.20 | 20.28 | 20.28 | 715,020 |
Apr 10, 2024 | 20.22 | 20.22 | 20.14 | 20.17 | 20.17 | 862,595 |
Apr 09, 2024 | 20.36 | 20.40 | 20.34 | 20.40 | 20.40 | 911,719 |
Apr 08, 2024 | 20.55 | 20.55 | 20.37 | 20.37 | 20.37 | 1,704,421 |
Apr 03, 2024 | 20.49 | 20.49 | 20.35 | 20.36 | 20.36 | 260,131 |
Apr 02, 2024 | 20.51 | 20.51 | 20.46 | 20.49 | 20.49 | 156,946 |
Apr 01, 2024 | 20.49 | 20.49 | 20.41 | 20.43 | 20.43 | 299,272 |
Mar 29, 2024 | 20.37 | 20.50 | 20.35 | 20.36 | 20.36 | 253,243 |
Mar 28, 2024 | 20.48 | 20.48 | 20.37 | 20.37 | 20.37 | 457,675 |
Mar 27, 2024 | 20.44 | 20.48 | 20.40 | 20.48 | 20.48 | 520,286 |
Mar 26, 2024 | 20.52 | 20.57 | 20.49 | 20.55 | 20.55 | 305,649 |
Mar 25, 2024 | 20.55 | 20.62 | 20.46 | 20.52 | 20.52 | 466,056 |
Mar 22, 2024 | 20.48 | 20.54 | 20.47 | 20.54 | 20.54 | 406,114 |
Mar 21, 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 622,724 |
Mar 20, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 195,311 |
Mar 19, 2024 | 19.80 | 19.81 | 19.76 | 19.81 | 19.81 | 881,794 |
Mar 18, 2024 | 19.77 | 19.77 | 19.65 | 19.71 | 19.71 | 695,216 |
Mar 15, 2024 | 19.92 | 19.92 | 19.79 | 19.81 | 19.81 | 156,462 |
Mar 14, 2024 | 19.76 | 19.80 | 19.75 | 19.79 | 19.79 | 148,778 |
Mar 13, 2024 | 19.58 | 19.78 | 19.58 | 19.76 | 19.76 | 698,680 |
Mar 12, 2024 | 19.47 | 19.48 | 19.44 | 19.45 | 19.45 | 822,363 |
Mar 11, 2024 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | 1,004,403 |
Mar 08, 2024 | 19.66 | 19.77 | 19.66 | 19.75 | 19.75 | 821,318 |
Mar 07, 2024 | 19.38 | 19.42 | 19.35 | 19.42 | 19.42 | 729,903 |
Mar 06, 2024 | 19.45 | 19.45 | 19.34 | 19.38 | 19.38 | 359,799 |
Mar 05, 2024 | 19.51 | 19.51 | 19.46 | 19.48 | 19.48 | 240,794 |
Mar 04, 2024 | 19.50 | 19.51 | 19.42 | 19.48 | 19.48 | 510,605 |
Mar 01, 2024 | 19.25 | 19.44 | 19.25 | 19.30 | 19.30 | 309,660 |
Feb 29, 2024 | 19.21 | 19.23 | 19.15 | 19.22 | 19.22 | 162,350 |
Feb 27, 2024 | 19.28 | 19.28 | 19.18 | 19.21 | 19.21 | 298,483 |
Feb 26, 2024 | 19.34 | 19.34 | 19.25 | 19.28 | 19.28 | 697,467 |
Feb 23, 2024 | 19.30 | 19.35 | 19.28 | 19.35 | 19.35 | 540,903 |
Feb 22, 2024 | 18.83 | 18.94 | 18.83 | 18.94 | 18.94 | 1,235,663 |
Feb 21, 2024 | 18.73 | 18.73 | 18.61 | 18.63 | 18.63 | 690,579 |
Feb 20, 2024 | 18.83 | 18.83 | 18.79 | 18.79 | 18.79 | 633,890 |
Feb 19, 2024 | 18.95 | 18.95 | 18.80 | 18.83 | 18.83 | 385,811 |
Feb 16, 2024 | 18.95 | 18.95 | 18.81 | 18.86 | 18.86 | 82,166 |
Feb 15, 2024 | 18.73 | 18.73 | 18.60 | 18.70 | 18.70 | 441,597 |
Feb 05, 2024 | 18.38 | 18.45 | 18.27 | 18.32 | 18.32 | 1,554,361 |
Feb 02, 2024 | 17.94 | 18.11 | 17.94 | 18.07 | 18.07 | 595,269 |
Feb 01, 2024 | 17.84 | 17.84 | 17.72 | 17.80 | 17.80 | 310,379 |
Jan 31, 2024 | 17.89 | 17.89 | 17.86 | 17.87 | 17.87 | 1,072,529 |
Jan 30, 2024 | 17.96 | 18.00 | 17.95 | 18.00 | 18.00 | 766,902 |
Jan 29, 2024 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | 55,666 |
Jan 26, 2024 | 17.71 | 17.77 | 17.69 | 17.69 | 17.69 | 192,645 |
Jan 25, 2024 | 17.65 | 17.67 | 17.65 | 17.67 | 17.67 | 136,924 |
Jan 24, 2024 | 17.57 | 17.66 | 17.57 | 17.64 | 17.64 | 396,934 |
Jan 23, 2024 | 17.54 | 17.54 | 17.47 | 17.52 | 17.52 | 874,428 |
Jan 22, 2024 | 17.47 | 17.53 | 17.47 | 17.53 | 17.53 | 245,177 |
Jan 19, 2024 | 17.32 | 17.36 | 17.31 | 17.32 | 17.32 | 919,744 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 17.30 | 17.33 | 17.30 | 17.32 | 17.32 | 322,460 |
Jan 16, 2024 | 17.25 | 17.32 | 17.25 | 17.30 | 17.30 | 669,746 |
Jan 15, 2024 | 17.25 | 17.30 | 17.21 | 17.30 | 17.30 | 351,005 |
Jan 12, 2024 | 17.11 | 17.12 | 17.08 | 17.08 | 17.08 | 305,851 |
Jan 11, 2024 | 17.02 | 17.14 | 17.02 | 17.11 | 17.11 | 409,020 |
Jan 10, 2024 | 16.82 | 16.90 | 16.82 | 16.89 | 16.89 | 167,681 |
Jan 09, 2024 | 16.74 | 16.83 | 16.74 | 16.81 | 16.81 | 333,484 |
Jan 08, 2024 | 16.63 | 16.64 | 16.60 | 16.62 | 16.62 | 115,525 |
Jan 05, 2024 | 16.71 | 16.71 | 16.63 | 16.63 | 16.63 | 888,761 |
Jan 04, 2024 | 16.60 | 16.69 | 16.60 | 16.65 | 16.65 | 278,686 |
Jan 03, 2024 | 16.61 | 16.65 | 16.61 | 16.61 | 16.61 | 391,707 |
Jan 02, 2024 | 16.64 | 16.64 | 16.58 | 16.60 | 16.60 | 409,783 |
Dec 29, 2023 | 16.57 | 16.61 | 16.57 | 16.57 | 16.57 | 74,590 |
Dec 28, 2023 | 16.66 | 16.67 | 16.54 | 16.55 | 16.55 | 795,284 |
Dec 27, 2023 | 16.74 | 16.75 | 16.66 | 16.67 | 16.67 | 605,310 |
Dec 26, 2023 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 110,168 |
Dec 25, 2023 | 16.80 | 16.80 | 16.67 | 16.76 | 16.76 | 147,751 |
Dec 22, 2023 | 16.71 | 16.73 | 16.70 | 16.72 | 16.72 | 743,080 |
Dec 21, 2023 | 16.71 | 16.71 | 16.68 | 16.69 | 16.69 | 547,100 |
Dec 20, 2023 | 16.89 | 16.90 | 16.81 | 16.84 | 16.84 | 177,845 |
Dec 19, 2023 | 16.70 | 16.81 | 16.70 | 16.76 | 16.76 | 1,579,909 |
Dec 18, 2023 | 16.63 | 16.66 | 16.58 | 16.64 | 16.64 | 1,440,636 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 15, 2023 | 16.89 | 16.90 | 16.78 | 16.79 | 16.56 | 3,080,282 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 16.81 | 16.86 | 16.81 | 16.84 | 16.61 | 220,751 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |