Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.31 | 16.33 | 16.13 | 16.19 | 16.19 | 4,472,061 |
May 20, 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 16.37 | 6,751,700 |
May 20, 2024 | 0.2 Dividend | |||||
May 17, 2024 | 16.45 | 16.48 | 16.29 | 16.39 | 16.19 | 7,444,000 |
May 16, 2024 | 16.75 | 16.77 | 16.25 | 16.28 | 16.08 | 12,633,100 |
May 15, 2024 | 16.79 | 16.89 | 16.42 | 16.75 | 16.55 | 20,192,900 |
May 14, 2024 | 16.78 | 16.94 | 16.60 | 16.83 | 16.62 | 26,378,000 |
May 13, 2024 | 16.60 | 16.79 | 16.42 | 16.76 | 16.56 | 30,917,100 |
May 10, 2024 | 17.23 | 17.27 | 16.49 | 16.57 | 16.37 | 8,218,200 |
May 09, 2024 | 17.42 | 17.44 | 16.93 | 17.02 | 16.81 | 9,676,400 |
May 08, 2024 | 17.13 | 17.42 | 16.88 | 17.27 | 17.06 | 13,753,000 |
May 07, 2024 | 17.38 | 17.62 | 17.26 | 17.55 | 17.34 | 7,205,300 |
May 06, 2024 | 17.05 | 17.52 | 17.05 | 17.37 | 17.16 | 6,257,000 |
May 03, 2024 | 16.83 | 17.11 | 16.71 | 16.93 | 16.72 | 5,316,600 |
May 02, 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 16.52 | 6,998,500 |
May 01, 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 16.24 | 6,199,300 |
Apr 30, 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 16.55 | 6,960,100 |
Apr 29, 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 17.34 | 4,943,800 |
Apr 26, 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 17.17 | 5,323,100 |
Apr 25, 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 17.12 | 5,161,300 |
Apr 24, 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 17.05 | 8,767,700 |
Apr 23, 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 16.97 | 5,850,300 |
Apr 22, 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 16.96 | 6,808,700 |
Apr 19, 2024 | 17.13 | 17.42 | 17.06 | 17.08 | 16.87 | 6,980,900 |
Apr 18, 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 16.97 | 7,268,500 |
Apr 17, 2024 | 17.67 | 17.83 | 17.36 | 17.54 | 17.33 | 6,988,600 |
Apr 16, 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 17.40 | 9,142,100 |
Apr 15, 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 17.47 | 8,023,500 |
Apr 12, 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 17.51 | 7,085,600 |
Apr 11, 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 17.59 | 6,280,600 |
Apr 10, 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 17.82 | 9,176,000 |
Apr 09, 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 17.86 | 14,732,800 |
Apr 08, 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 17.56 | 8,345,900 |
Apr 05, 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 17.71 | 7,173,700 |
Apr 04, 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 17.50 | 9,772,300 |
Apr 03, 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 17.59 | 6,601,100 |
Apr 02, 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 17.32 | 7,166,900 |
Apr 01, 2024 | 17.75 | 17.83 | 17.48 | 17.72 | 17.50 | 5,819,800 |
Mar 28, 2024 | 17.30 | 17.74 | 17.25 | 17.66 | 17.44 | 11,143,500 |
Mar 27, 2024 | 17.10 | 17.30 | 16.98 | 17.15 | 16.94 | 13,998,300 |
Mar 26, 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 16.92 | 7,181,600 |
Mar 25, 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 17.08 | 7,893,900 |
Mar 22, 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 16.94 | 14,205,800 |
Mar 21, 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 17.08 | 12,980,500 |
Mar 20, 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 16.84 | 8,552,200 |
Mar 19, 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 16.59 | 7,642,700 |
Mar 18, 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 16.35 | 9,617,100 |
Mar 15, 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 16.28 | 17,842,900 |
Mar 14, 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 16.18 | 10,427,200 |
Mar 13, 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 16.07 | 12,094,800 |
Mar 12, 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 15.84 | 10,602,400 |
Mar 12, 2024 | 0.15 Dividend | |||||
Mar 11, 2024 | 15.81 | 16.03 | 15.60 | 16.03 | 15.69 | 6,773,700 |
Mar 08, 2024 | 15.85 | 16.11 | 15.74 | 15.96 | 15.62 | 7,221,100 |
Mar 07, 2024 | 15.81 | 16.05 | 15.67 | 15.91 | 15.57 | 11,974,600 |
Mar 06, 2024 | 15.78 | 15.78 | 15.54 | 15.63 | 15.29 | 22,711,400 |
Mar 05, 2024 | 15.57 | 15.77 | 15.49 | 15.57 | 15.24 | 13,771,700 |
Mar 04, 2024 | 15.64 | 15.85 | 15.44 | 15.57 | 15.24 | 23,688,400 |
Mar 01, 2024 | 15.76 | 16.31 | 15.76 | 16.05 | 15.71 | 15,635,900 |
Feb 29, 2024 | 15.54 | 15.78 | 15.43 | 15.56 | 15.23 | 14,016,800 |
Feb 28, 2024 | 15.80 | 15.92 | 15.25 | 15.52 | 15.19 | 17,930,400 |
Feb 27, 2024 | 15.33 | 15.41 | 15.14 | 15.21 | 14.88 | 9,145,400 |
Feb 26, 2024 | 14.98 | 15.24 | 14.85 | 15.20 | 14.87 | 11,667,100 |
Feb 23, 2024 | 14.82 | 15.08 | 14.76 | 15.05 | 14.73 | 8,335,700 |
Feb 22, 2024 | 14.64 | 15.10 | 14.59 | 15.02 | 14.70 | 9,318,200 |
Feb 21, 2024 | 14.39 | 14.89 | 14.37 | 14.72 | 14.40 | 11,022,400 |
Feb 20, 2024 | 14.53 | 14.73 | 14.35 | 14.44 | 14.13 | 8,978,600 |
Feb 16, 2024 | 14.50 | 14.72 | 14.34 | 14.55 | 14.24 | 6,737,600 |
Feb 15, 2024 | 14.10 | 14.70 | 14.08 | 14.50 | 14.19 | 10,321,700 |
Feb 14, 2024 | 14.00 | 14.19 | 13.77 | 14.04 | 13.74 | 8,144,200 |
Feb 13, 2024 | 13.84 | 14.13 | 13.70 | 13.86 | 13.56 | 10,024,800 |
Feb 12, 2024 | 13.50 | 14.18 | 13.49 | 13.98 | 13.68 | 12,684,300 |
Feb 09, 2024 | 13.59 | 13.65 | 13.36 | 13.43 | 13.14 | 6,266,500 |
Feb 08, 2024 | 13.24 | 13.57 | 13.23 | 13.52 | 13.23 | 9,779,600 |
Feb 07, 2024 | 13.20 | 13.31 | 13.08 | 13.25 | 12.97 | 6,033,100 |
Feb 06, 2024 | 12.90 | 13.24 | 12.84 | 13.13 | 12.85 | 5,748,400 |
Feb 05, 2024 | 12.80 | 12.99 | 12.59 | 12.87 | 12.59 | 6,111,600 |
Feb 02, 2024 | 13.25 | 13.28 | 12.83 | 12.90 | 12.62 | 9,413,100 |
Feb 01, 2024 | 13.61 | 13.68 | 13.21 | 13.34 | 13.05 | 6,840,500 |
Jan 31, 2024 | 13.95 | 13.96 | 13.48 | 13.48 | 13.19 | 7,965,100 |
Jan 30, 2024 | 13.48 | 14.00 | 13.43 | 13.94 | 13.64 | 9,380,800 |
Jan 29, 2024 | 13.54 | 13.60 | 13.31 | 13.60 | 13.31 | 5,554,200 |
Jan 26, 2024 | 13.68 | 13.75 | 13.39 | 13.63 | 13.34 | 4,996,300 |
Jan 25, 2024 | 13.45 | 13.68 | 13.22 | 13.68 | 13.39 | 10,991,700 |
Jan 24, 2024 | 13.39 | 13.42 | 13.07 | 13.26 | 12.98 | 17,502,000 |
Jan 23, 2024 | 13.19 | 13.37 | 13.09 | 13.26 | 12.98 | 6,419,400 |
Jan 22, 2024 | 13.19 | 13.44 | 13.15 | 13.27 | 12.99 | 5,602,700 |
Jan 19, 2024 | 13.25 | 13.27 | 12.99 | 13.21 | 12.93 | 6,436,400 |
Jan 18, 2024 | 12.98 | 13.27 | 12.75 | 13.23 | 12.95 | 8,751,100 |
Jan 17, 2024 | 12.66 | 13.01 | 12.63 | 12.97 | 12.69 | 9,528,400 |
Jan 16, 2024 | 13.24 | 13.32 | 12.84 | 12.88 | 12.60 | 8,651,500 |
Jan 12, 2024 | 13.60 | 13.62 | 13.27 | 13.36 | 13.07 | 6,766,500 |
Jan 11, 2024 | 13.17 | 13.26 | 13.05 | 13.24 | 12.96 | 4,919,300 |
Jan 10, 2024 | 13.21 | 13.25 | 12.99 | 13.11 | 12.83 | 5,580,300 |
Jan 09, 2024 | 13.43 | 13.45 | 12.98 | 13.21 | 12.93 | 7,126,100 |
Jan 08, 2024 | 13.19 | 13.42 | 12.91 | 13.42 | 13.13 | 9,021,400 |
Jan 05, 2024 | 13.29 | 13.55 | 13.20 | 13.49 | 13.20 | 8,149,900 |
Jan 04, 2024 | 13.90 | 13.96 | 13.23 | 13.24 | 12.96 | 8,599,400 |
Jan 03, 2024 | 13.59 | 13.94 | 13.47 | 13.84 | 13.54 | 6,262,400 |
Jan 02, 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.36 | 8,875,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |