Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 16.22 | 16.42 | 16.19 | 16.42 | 16.42 | 17,036,285 |
May 30, 2024 | 16.04 | 16.14 | 15.98 | 16.14 | 16.14 | 2,410,356 |
May 29, 2024 | 16.24 | 16.28 | 16.05 | 16.07 | 16.07 | 3,006,729 |
May 28, 2024 | 16.38 | 16.43 | 16.33 | 16.40 | 16.40 | 2,094,216 |
May 27, 2024 | 16.15 | 16.34 | 16.13 | 16.34 | 16.34 | 2,021,854 |
May 24, 2024 | 16.18 | 16.19 | 16.06 | 16.11 | 16.11 | 1,916,579 |
May 23, 2024 | 16.08 | 16.28 | 16.07 | 16.28 | 16.28 | 2,342,650 |
May 22, 2024 | 16.26 | 16.27 | 16.11 | 16.14 | 16.14 | 2,219,330 |
May 21, 2024 | 16.28 | 16.33 | 16.21 | 16.21 | 16.21 | 2,215,422 |
May 20, 2024 | 16.29 | 16.37 | 16.20 | 16.28 | 16.28 | 2,461,743 |
May 17, 2024 | 16.45 | 16.48 | 16.25 | 16.30 | 16.30 | 1,729,771 |
May 16, 2024 | 16.40 | 16.56 | 16.33 | 16.44 | 16.44 | 4,068,004 |
May 15, 2024 | 16.16 | 16.27 | 16.16 | 16.20 | 16.20 | 2,270,638 |
May 14, 2024 | 16.20 | 16.23 | 16.07 | 16.07 | 16.07 | 2,455,168 |
May 13, 2024 | 16.27 | 16.29 | 16.21 | 16.27 | 16.27 | 1,526,465 |
May 10, 2024 | 16.28 | 16.29 | 16.15 | 16.24 | 16.24 | 1,931,786 |
May 09, 2024 | 16.34 | 16.39 | 16.24 | 16.28 | 16.28 | 1,812,695 |
May 08, 2024 | 16.30 | 16.44 | 16.23 | 16.31 | 16.31 | 2,529,393 |
May 07, 2024 | 16.14 | 16.27 | 16.11 | 16.26 | 16.26 | 2,762,093 |
May 06, 2024 | 16.12 | 16.19 | 16.05 | 16.06 | 16.06 | 2,043,878 |
May 03, 2024 | 16.06 | 16.21 | 16.01 | 16.12 | 16.12 | 2,787,437 |
May 02, 2024 | 16.44 | 16.44 | 16.00 | 16.09 | 16.09 | 6,110,221 |
May 01, 2024 | 16.33 | 16.56 | 16.25 | 16.40 | 16.40 | 4,188,206 |
Apr 30, 2024 | 16.23 | 16.36 | 16.05 | 16.22 | 16.22 | 3,462,049 |
Apr 29, 2024 | 16.41 | 16.43 | 16.16 | 16.27 | 16.27 | 3,232,491 |
Apr 26, 2024 | 16.22 | 16.46 | 16.21 | 16.42 | 16.42 | 3,675,720 |
Apr 24, 2024 | 16.27 | 16.36 | 16.22 | 16.32 | 16.32 | 3,234,749 |
Apr 23, 2024 | 16.31 | 16.41 | 16.22 | 16.30 | 16.30 | 2,134,153 |
Apr 22, 2024 | 16.17 | 16.34 | 16.06 | 16.33 | 16.33 | 2,606,536 |
Apr 19, 2024 | 16.07 | 16.09 | 15.90 | 16.05 | 16.05 | 2,368,345 |
Apr 18, 2024 | 15.99 | 16.22 | 15.99 | 16.16 | 16.16 | 2,508,824 |
Apr 17, 2024 | 16.02 | 16.06 | 15.94 | 16.05 | 16.05 | 2,790,359 |
Apr 16, 2024 | 16.15 | 16.18 | 15.91 | 16.01 | 16.01 | 2,520,581 |
Apr 15, 2024 | 16.09 | 16.22 | 16.06 | 16.20 | 16.20 | 2,125,908 |
Apr 12, 2024 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | 2,130,257 |
Apr 11, 2024 | 16.10 | 16.41 | 16.10 | 16.34 | 16.34 | 2,920,619 |
Apr 10, 2024 | 16.21 | 16.29 | 16.20 | 16.23 | 16.23 | 2,611,092 |
Apr 09, 2024 | 16.20 | 16.27 | 16.11 | 16.15 | 16.15 | 2,440,680 |
Apr 08, 2024 | 16.35 | 16.38 | 16.13 | 16.19 | 16.19 | 2,751,860 |
Apr 05, 2024 | 16.56 | 16.59 | 16.34 | 16.39 | 16.39 | 2,763,270 |
Apr 04, 2024 | 16.64 | 16.64 | 16.53 | 16.59 | 16.59 | 1,291,999 |
Apr 03, 2024 | 16.68 | 16.70 | 16.54 | 16.60 | 16.60 | 2,880,373 |
Apr 02, 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 16.68 | 3,495,674 |
Mar 28, 2024 | 16.95 | 16.99 | 16.89 | 16.94 | 16.94 | 2,941,689 |
Mar 27, 2024 | 16.67 | 16.88 | 16.66 | 16.88 | 16.88 | 2,756,912 |
Mar 26, 2024 | 16.47 | 16.66 | 16.46 | 16.62 | 16.62 | 2,100,097 |
Mar 25, 2024 | 16.60 | 16.61 | 16.49 | 16.54 | 16.54 | 1,914,332 |
Mar 22, 2024 | 16.58 | 16.60 | 16.45 | 16.49 | 16.49 | 4,411,890 |
Mar 21, 2024 | 16.62 | 16.63 | 16.48 | 16.57 | 16.57 | 3,505,199 |
Mar 20, 2024 | 16.55 | 16.57 | 16.48 | 16.51 | 16.51 | 2,451,609 |
Mar 19, 2024 | 16.69 | 16.71 | 16.42 | 16.50 | 16.50 | 2,327,019 |
Mar 18, 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 1,605,289 |
Mar 15, 2024 | 16.56 | 16.70 | 16.53 | 16.70 | 16.70 | 4,279,531 |
Mar 14, 2024 | 16.70 | 16.76 | 16.63 | 16.70 | 16.70 | 1,820,697 |
Mar 13, 2024 | 16.78 | 16.78 | 16.62 | 16.69 | 16.69 | 2,678,523 |
Mar 12, 2024 | 16.69 | 16.78 | 16.58 | 16.72 | 16.72 | 1,989,928 |
Mar 11, 2024 | 16.64 | 16.79 | 16.58 | 16.75 | 16.75 | 2,263,235 |
Mar 08, 2024 | 16.60 | 16.78 | 16.48 | 16.75 | 16.75 | 3,575,094 |
Mar 07, 2024 | 16.51 | 16.60 | 16.37 | 16.55 | 16.55 | 3,368,757 |
Mar 06, 2024 | 16.53 | 16.57 | 16.30 | 16.34 | 16.34 | 2,939,864 |
Mar 05, 2024 | 16.75 | 16.75 | 16.42 | 16.47 | 16.47 | 4,914,528 |
Mar 05, 2024 | 0.36 Dividend | |||||
Mar 04, 2024 | 17.13 | 17.15 | 16.95 | 17.03 | 16.67 | 4,426,331 |
Mar 01, 2024 | 16.91 | 17.11 | 16.84 | 17.08 | 16.72 | 3,089,138 |
Feb 29, 2024 | 16.70 | 16.92 | 16.62 | 16.90 | 16.54 | 6,918,017 |
Feb 28, 2024 | 16.84 | 17.07 | 16.58 | 16.69 | 16.34 | 4,714,169 |
Feb 27, 2024 | 16.50 | 17.14 | 16.50 | 16.75 | 16.40 | 9,176,041 |
Feb 26, 2024 | 15.78 | 15.95 | 15.65 | 15.88 | 15.54 | 3,079,041 |
Feb 23, 2024 | 15.63 | 15.78 | 15.59 | 15.73 | 15.40 | 3,711,735 |
Feb 22, 2024 | 15.42 | 15.60 | 15.41 | 15.55 | 15.22 | 4,987,349 |
Feb 21, 2024 | 15.76 | 15.95 | 15.35 | 15.35 | 15.03 | 7,437,838 |
Feb 20, 2024 | 16.02 | 16.11 | 15.95 | 16.03 | 15.69 | 1,761,035 |
Feb 19, 2024 | 16.18 | 16.20 | 15.93 | 16.03 | 15.69 | 1,969,363 |
Feb 16, 2024 | 16.28 | 16.33 | 15.96 | 16.13 | 15.79 | 2,894,756 |
Feb 15, 2024 | 15.96 | 16.22 | 15.96 | 16.21 | 15.87 | 2,201,915 |
Feb 14, 2024 | 15.87 | 16.03 | 15.78 | 16.00 | 15.66 | 2,334,199 |
Feb 13, 2024 | 16.03 | 16.10 | 15.93 | 15.97 | 15.63 | 2,704,371 |
Feb 12, 2024 | 15.97 | 16.09 | 15.97 | 16.00 | 15.66 | 1,016,738 |
Feb 09, 2024 | 15.95 | 16.01 | 15.92 | 15.97 | 15.63 | 2,048,711 |
Feb 08, 2024 | 16.09 | 16.10 | 15.96 | 15.96 | 15.62 | 1,418,483 |
Feb 07, 2024 | 16.02 | 16.14 | 16.01 | 16.01 | 15.67 | 2,449,085 |
Feb 06, 2024 | 16.00 | 16.04 | 15.91 | 15.95 | 15.61 | 2,085,759 |
Feb 05, 2024 | 16.00 | 16.02 | 15.89 | 15.98 | 15.64 | 1,973,623 |
Feb 02, 2024 | 15.96 | 16.13 | 15.83 | 16.09 | 15.75 | 3,025,586 |
Feb 01, 2024 | 15.84 | 15.93 | 15.78 | 15.85 | 15.51 | 1,809,940 |
Jan 31, 2024 | 15.73 | 15.92 | 15.67 | 15.91 | 15.57 | 3,976,385 |
Jan 30, 2024 | 15.68 | 15.80 | 15.66 | 15.70 | 15.37 | 2,863,511 |
Jan 29, 2024 | 15.60 | 15.73 | 15.60 | 15.67 | 15.34 | 2,696,795 |
Jan 25, 2024 | 15.69 | 15.74 | 15.53 | 15.58 | 15.25 | 2,808,241 |
Jan 24, 2024 | 15.82 | 15.83 | 15.72 | 15.72 | 15.39 | 1,955,343 |
Jan 23, 2024 | 15.72 | 15.89 | 15.69 | 15.83 | 15.50 | 1,930,528 |
Jan 22, 2024 | 15.60 | 15.80 | 15.55 | 15.74 | 15.41 | 3,111,230 |
Jan 19, 2024 | 15.59 | 15.68 | 15.45 | 15.52 | 15.19 | 2,489,494 |
Jan 18, 2024 | 15.42 | 15.48 | 15.38 | 15.45 | 15.12 | 3,008,698 |
Jan 17, 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 15.17 | 2,796,928 |
Jan 16, 2024 | 15.69 | 15.70 | 15.47 | 15.48 | 15.15 | 3,847,625 |
Jan 15, 2024 | 15.74 | 15.83 | 15.69 | 15.82 | 15.49 | 424,161 |
Jan 12, 2024 | 16.00 | 16.00 | 15.65 | 15.72 | 15.39 | 3,764,497 |
Jan 11, 2024 | 15.95 | 16.09 | 15.92 | 16.05 | 15.71 | 2,214,854 |
Jan 10, 2024 | 16.30 | 16.31 | 16.00 | 16.03 | 15.69 | 2,499,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |