Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.65 | 16.67 | 16.51 | 16.58 | 16.58 | 145,842 |
May 20, 2024 | 16.75 | 16.84 | 16.65 | 16.67 | 16.67 | 525,723 |
May 17, 2024 | 16.78 | 16.87 | 16.68 | 16.75 | 16.75 | 768,481 |
May 16, 2024 | 16.77 | 16.80 | 16.64 | 16.77 | 16.77 | 929,135 |
May 15, 2024 | 16.49 | 16.83 | 16.49 | 16.76 | 16.76 | 1,035,887 |
May 14, 2024 | 16.49 | 16.62 | 16.37 | 16.49 | 16.49 | 602,337 |
May 13, 2024 | 16.45 | 16.55 | 16.37 | 16.49 | 16.49 | 778,220 |
May 10, 2024 | 16.30 | 16.50 | 16.29 | 16.45 | 16.45 | 912,850 |
May 09, 2024 | 16.30 | 16.33 | 16.16 | 16.30 | 16.30 | 607,956 |
May 08, 2024 | 16.08 | 16.33 | 16.03 | 16.30 | 16.30 | 842,975 |
May 07, 2024 | 15.97 | 16.18 | 15.94 | 16.08 | 16.08 | 970,539 |
May 06, 2024 | 15.95 | 16.01 | 15.88 | 15.89 | 15.89 | 432,755 |
May 03, 2024 | 16.00 | 16.07 | 15.78 | 15.91 | 15.91 | 1,136,325 |
May 02, 2024 | 15.50 | 15.92 | 15.50 | 15.91 | 15.91 | 1,318,926 |
Apr 30, 2024 | 15.67 | 15.78 | 15.63 | 15.65 | 15.65 | 1,043,846 |
Apr 29, 2024 | 15.53 | 15.76 | 15.53 | 15.73 | 15.73 | 676,196 |
Apr 26, 2024 | 15.63 | 15.70 | 15.53 | 15.57 | 15.57 | 914,085 |
Apr 25, 2024 | 15.99 | 15.99 | 15.53 | 15.64 | 15.64 | 664,456 |
Apr 24, 2024 | 15.98 | 16.02 | 15.91 | 15.93 | 15.93 | 1,206,466 |
Apr 23, 2024 | 16.01 | 16.11 | 15.96 | 16.01 | 16.01 | 841,481 |
Apr 22, 2024 | 15.98 | 16.03 | 15.86 | 15.99 | 15.99 | 785,932 |
Apr 19, 2024 | 15.89 | 15.95 | 15.69 | 15.94 | 15.94 | 1,228,458 |
Apr 18, 2024 | 15.72 | 15.78 | 15.61 | 15.75 | 15.75 | 1,138,722 |
Apr 17, 2024 | 15.54 | 15.70 | 15.50 | 15.62 | 15.62 | 1,463,832 |
Apr 16, 2024 | 15.74 | 15.89 | 15.50 | 15.53 | 15.53 | 1,855,034 |
Apr 15, 2024 | 15.74 | 15.81 | 15.62 | 15.69 | 15.69 | 1,663,780 |
Apr 12, 2024 | 15.64 | 15.82 | 15.61 | 15.77 | 15.77 | 1,176,996 |
Apr 11, 2024 | 15.38 | 15.67 | 15.38 | 15.51 | 15.51 | 1,546,729 |
Apr 10, 2024 | 15.73 | 15.74 | 15.37 | 15.44 | 15.44 | 1,458,680 |
Apr 09, 2024 | 15.48 | 15.55 | 15.44 | 15.49 | 15.49 | 796,545 |
Apr 08, 2024 | 15.40 | 15.56 | 15.39 | 15.48 | 15.48 | 649,852 |
Apr 05, 2024 | 15.67 | 15.71 | 15.36 | 15.40 | 15.40 | 959,584 |
Apr 04, 2024 | 15.71 | 15.79 | 15.68 | 15.69 | 15.69 | 1,857,035 |
Apr 03, 2024 | 15.65 | 15.74 | 15.60 | 15.71 | 15.71 | 805,790 |
Apr 02, 2024 | 15.73 | 15.75 | 15.61 | 15.69 | 15.69 | 1,248,084 |
Mar 28, 2024 | 15.98 | 16.00 | 15.73 | 15.81 | 15.81 | 1,130,624 |
Mar 27, 2024 | 15.91 | 16.02 | 15.88 | 15.98 | 15.98 | 1,151,374 |
Mar 26, 2024 | 15.90 | 16.01 | 15.88 | 15.91 | 15.91 | 961,561 |
Mar 25, 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.91 | 797,272 |
Mar 22, 2024 | 15.78 | 15.97 | 15.78 | 15.97 | 15.97 | 1,173,345 |
Mar 21, 2024 | 15.86 | 16.00 | 15.75 | 15.76 | 15.76 | 1,892,654 |
Mar 20, 2024 | 15.43 | 15.91 | 15.43 | 15.86 | 15.86 | 1,443,724 |
Mar 19, 2024 | 15.44 | 15.51 | 15.38 | 15.45 | 15.45 | 1,211,141 |
Mar 18, 2024 | 15.29 | 15.51 | 15.20 | 15.45 | 15.45 | 1,593,584 |
Mar 15, 2024 | 15.20 | 15.36 | 15.20 | 15.27 | 15.27 | 2,447,652 |
Mar 14, 2024 | 15.12 | 15.40 | 15.08 | 15.18 | 15.18 | 860,794 |
Mar 13, 2024 | 15.14 | 15.23 | 15.01 | 15.09 | 15.09 | 1,400,602 |
Mar 12, 2024 | 15.44 | 15.44 | 15.11 | 15.11 | 15.11 | 3,009,925 |
Mar 11, 2024 | 15.37 | 15.48 | 15.30 | 15.35 | 15.35 | 1,035,075 |
Mar 08, 2024 | 15.49 | 15.54 | 15.30 | 15.39 | 15.39 | 931,733 |
Mar 07, 2024 | 15.20 | 15.52 | 15.10 | 15.40 | 15.40 | 1,022,306 |
Mar 06, 2024 | 15.06 | 15.27 | 15.01 | 15.24 | 15.24 | 1,305,132 |
Mar 05, 2024 | 15.10 | 15.23 | 14.95 | 15.14 | 15.14 | 2,555,709 |
Mar 04, 2024 | 14.74 | 14.86 | 14.64 | 14.84 | 14.84 | 689,119 |
Mar 01, 2024 | 14.68 | 14.91 | 14.60 | 14.73 | 14.73 | 1,524,515 |
Feb 29, 2024 | 14.52 | 14.78 | 14.52 | 14.70 | 14.70 | 3,038,221 |
Feb 28, 2024 | 14.90 | 14.90 | 14.51 | 14.52 | 14.52 | 1,078,151 |
Feb 27, 2024 | 14.78 | 14.90 | 14.67 | 14.81 | 14.81 | 1,000,821 |
Feb 26, 2024 | 14.87 | 14.97 | 14.72 | 14.84 | 14.84 | 787,873 |
Feb 23, 2024 | 14.88 | 14.95 | 14.74 | 14.79 | 14.79 | 944,582 |
Feb 22, 2024 | 15.09 | 15.14 | 14.85 | 14.90 | 14.90 | 1,296,480 |
Feb 21, 2024 | 15.04 | 15.15 | 14.96 | 15.02 | 15.02 | 612,243 |
Feb 20, 2024 | 14.81 | 15.13 | 14.66 | 15.09 | 15.09 | 875,025 |
Feb 19, 2024 | 14.69 | 14.85 | 14.66 | 14.82 | 14.82 | 477,943 |
Feb 16, 2024 | 14.88 | 14.88 | 14.66 | 14.72 | 14.72 | 897,140 |
Feb 15, 2024 | 14.48 | 14.88 | 14.48 | 14.81 | 14.81 | 1,102,746 |
Feb 14, 2024 | 14.52 | 14.61 | 14.46 | 14.47 | 14.47 | 438,248 |
Feb 13, 2024 | 14.62 | 14.68 | 14.51 | 14.52 | 14.52 | 927,121 |
Feb 12, 2024 | 14.45 | 14.65 | 14.44 | 14.60 | 14.60 | 738,886 |
Feb 09, 2024 | 14.52 | 14.53 | 14.36 | 14.40 | 14.40 | 1,160,887 |
Feb 08, 2024 | 14.69 | 14.74 | 14.50 | 14.50 | 14.50 | 1,164,841 |
Feb 07, 2024 | 14.88 | 14.94 | 14.69 | 14.69 | 14.69 | 858,380 |
Feb 06, 2024 | 15.06 | 15.09 | 14.80 | 14.86 | 14.86 | 1,183,769 |
Feb 05, 2024 | 15.06 | 15.27 | 15.01 | 15.09 | 15.09 | 934,978 |
Feb 02, 2024 | 15.36 | 15.40 | 15.06 | 15.10 | 15.10 | 884,732 |
Feb 01, 2024 | 15.35 | 15.50 | 15.26 | 15.28 | 15.28 | 1,130,389 |
Jan 31, 2024 | 15.29 | 15.51 | 15.27 | 15.43 | 15.43 | 1,163,196 |
Jan 30, 2024 | 15.20 | 15.26 | 15.04 | 15.23 | 15.23 | 1,106,193 |
Jan 29, 2024 | 15.04 | 15.23 | 14.97 | 15.23 | 15.23 | 1,396,798 |
Jan 26, 2024 | 14.94 | 15.09 | 14.90 | 15.04 | 15.04 | 860,272 |
Jan 25, 2024 | 15.09 | 15.09 | 14.84 | 14.86 | 14.86 | 812,481 |
Jan 24, 2024 | 14.96 | 15.10 | 14.95 | 14.98 | 14.98 | 994,569 |
Jan 23, 2024 | 15.09 | 15.19 | 14.92 | 14.95 | 14.95 | 604,758 |
Jan 22, 2024 | 14.88 | 15.18 | 14.86 | 15.11 | 15.11 | 1,176,161 |
Jan 19, 2024 | 15.02 | 15.19 | 14.84 | 14.86 | 14.86 | 1,713,847 |
Jan 18, 2024 | 14.81 | 15.16 | 14.76 | 15.06 | 15.06 | 2,034,389 |
Jan 17, 2024 | 15.00 | 15.00 | 14.71 | 14.87 | 14.87 | 1,342,115 |
Jan 16, 2024 | 15.17 | 15.26 | 15.08 | 15.13 | 15.13 | 2,393,443 |
Jan 15, 2024 | 15.16 | 15.23 | 15.13 | 15.22 | 15.22 | 897,809 |
Jan 12, 2024 | 14.87 | 15.20 | 14.87 | 15.20 | 15.20 | 1,281,576 |
Jan 11, 2024 | 14.76 | 14.89 | 14.74 | 14.88 | 14.88 | 1,820,819 |
Jan 10, 2024 | 14.80 | 14.81 | 14.69 | 14.77 | 14.77 | 918,197 |
Jan 09, 2024 | 14.94 | 14.94 | 14.80 | 14.87 | 14.87 | 544,636 |
Jan 08, 2024 | 14.94 | 15.02 | 14.85 | 14.94 | 14.94 | 582,844 |
Jan 05, 2024 | 14.94 | 15.05 | 14.76 | 14.88 | 14.88 | 810,559 |
Jan 04, 2024 | 14.69 | 15.02 | 14.69 | 15.02 | 15.02 | 1,269,528 |
Jan 03, 2024 | 14.70 | 14.86 | 14.66 | 14.70 | 14.70 | 1,109,504 |
Jan 03, 2024 | 0.2727 Dividend | |||||
Jan 02, 2024 | 15.00 | 15.02 | 14.80 | 14.92 | 14.65 | 1,305,733 |
Dec 29, 2023 | 14.91 | 14.94 | 14.88 | 14.91 | 14.64 | 608,276 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |