Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 15.60 | 15.61 | 15.27 | 15.35 | 15.35 | 1,280,720 |
May 03, 2024 | 15.21 | 15.51 | 15.16 | 15.37 | 15.37 | 3,267,554 |
May 02, 2024 | 15.03 | 15.36 | 14.95 | 14.95 | 14.95 | 8,366,749 |
May 01, 2024 | 14.88 | 15.11 | 14.75 | 14.87 | 14.87 | 3,896,303 |
Apr 30, 2024 | 14.60 | 15.27 | 14.46 | 15.09 | 15.09 | 61,004,113 |
Apr 29, 2024 | 16.35 | 16.43 | 16.24 | 16.31 | 16.31 | 1,365,870 |
Apr 26, 2024 | 16.32 | 16.48 | 16.13 | 16.13 | 16.13 | 585,891 |
Apr 24, 2024 | 16.66 | 16.73 | 16.57 | 16.58 | 16.58 | 432,393 |
Apr 23, 2024 | 16.70 | 16.77 | 16.46 | 16.55 | 16.55 | 783,426 |
Apr 22, 2024 | 16.55 | 16.66 | 16.50 | 16.62 | 16.62 | 400,109 |
Apr 19, 2024 | 16.35 | 16.36 | 16.11 | 16.32 | 16.32 | 1,303,831 |
Apr 18, 2024 | 16.30 | 16.59 | 16.30 | 16.54 | 16.54 | 505,907 |
Apr 17, 2024 | 16.40 | 16.50 | 16.30 | 16.33 | 16.33 | 469,168 |
Apr 16, 2024 | 16.61 | 16.70 | 16.45 | 16.50 | 16.50 | 885,673 |
Apr 15, 2024 | 16.74 | 16.90 | 16.60 | 16.81 | 16.81 | 652,160 |
Apr 12, 2024 | 16.75 | 16.92 | 16.75 | 16.78 | 16.78 | 508,267 |
Apr 11, 2024 | 16.62 | 17.01 | 16.57 | 16.94 | 16.94 | 730,555 |
Apr 10, 2024 | 16.90 | 17.06 | 16.74 | 16.84 | 16.84 | 716,058 |
Apr 09, 2024 | 16.80 | 17.08 | 16.77 | 16.86 | 16.86 | 1,015,650 |
Apr 08, 2024 | 16.75 | 16.80 | 16.66 | 16.77 | 16.77 | 536,536 |
Apr 05, 2024 | 16.63 | 16.74 | 16.53 | 16.68 | 16.68 | 1,377,264 |
Apr 04, 2024 | 16.72 | 16.78 | 16.60 | 16.78 | 16.78 | 1,050,253 |
Apr 03, 2024 | 16.59 | 16.77 | 16.49 | 16.57 | 16.57 | 905,091 |
Apr 02, 2024 | 16.57 | 16.86 | 16.53 | 16.78 | 16.78 | 908,860 |
Mar 28, 2024 | 16.79 | 16.82 | 16.60 | 16.75 | 16.75 | 928,024 |
Mar 27, 2024 | 16.39 | 16.65 | 16.39 | 16.64 | 16.64 | 611,141 |
Mar 26, 2024 | 16.45 | 16.57 | 16.40 | 16.44 | 16.44 | 564,895 |
Mar 25, 2024 | 16.73 | 16.83 | 16.46 | 16.48 | 16.48 | 503,615 |
Mar 22, 2024 | 16.54 | 16.74 | 16.26 | 16.62 | 16.62 | 1,057,764 |
Mar 21, 2024 | 16.74 | 16.80 | 16.53 | 16.69 | 16.69 | 1,395,064 |
Mar 20, 2024 | 16.63 | 16.76 | 16.57 | 16.59 | 16.59 | 585,223 |
Mar 19, 2024 | 16.32 | 16.52 | 16.16 | 16.50 | 16.50 | 786,714 |
Mar 18, 2024 | 16.50 | 16.57 | 16.28 | 16.29 | 16.29 | 1,083,072 |
Mar 15, 2024 | 16.71 | 16.71 | 16.42 | 16.51 | 16.51 | 1,897,669 |
Mar 14, 2024 | 16.67 | 16.78 | 16.55 | 16.73 | 16.73 | 536,112 |
Mar 13, 2024 | 16.59 | 16.83 | 16.56 | 16.63 | 16.63 | 557,470 |
Mar 12, 2024 | 16.50 | 16.63 | 16.49 | 16.58 | 16.58 | 470,064 |
Mar 11, 2024 | 16.73 | 16.82 | 16.51 | 16.51 | 16.51 | 611,098 |
Mar 08, 2024 | 16.90 | 16.91 | 16.65 | 16.83 | 16.83 | 845,239 |
Mar 07, 2024 | 16.94 | 16.98 | 16.76 | 16.86 | 16.86 | 709,019 |
Mar 06, 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 16.76 | 1,274,547 |
Mar 05, 2024 | 16.76 | 17.05 | 16.67 | 16.96 | 16.96 | 999,020 |
Mar 05, 2024 | 0.25 Dividend | |||||
Mar 04, 2024 | 17.31 | 17.45 | 17.11 | 17.26 | 17.01 | 1,493,874 |
Mar 01, 2024 | 16.73 | 17.55 | 16.70 | 17.43 | 17.18 | 1,735,910 |
Feb 29, 2024 | 16.66 | 16.95 | 16.35 | 16.73 | 16.49 | 2,122,215 |
Feb 28, 2024 | 15.40 | 16.35 | 15.03 | 16.10 | 15.87 | 1,844,443 |
Feb 27, 2024 | 15.70 | 15.81 | 15.55 | 15.73 | 15.50 | 566,727 |
Feb 26, 2024 | 15.98 | 16.04 | 15.60 | 15.69 | 15.46 | 694,117 |
Feb 23, 2024 | 16.10 | 16.10 | 15.92 | 15.92 | 15.69 | 587,567 |
Feb 22, 2024 | 16.01 | 16.08 | 15.91 | 16.00 | 15.77 | 521,069 |
Feb 21, 2024 | 15.97 | 16.05 | 15.74 | 15.90 | 15.67 | 1,391,155 |
Feb 20, 2024 | 15.93 | 16.06 | 15.81 | 15.95 | 15.72 | 955,662 |
Feb 19, 2024 | 15.66 | 16.12 | 15.66 | 16.00 | 15.77 | 755,250 |
Feb 16, 2024 | 15.77 | 15.84 | 15.57 | 15.72 | 15.49 | 846,066 |
Feb 15, 2024 | 15.40 | 15.62 | 15.40 | 15.51 | 15.29 | 912,173 |
Feb 14, 2024 | 15.44 | 15.46 | 15.28 | 15.40 | 15.18 | 1,113,607 |
Feb 13, 2024 | 15.70 | 15.72 | 15.53 | 15.58 | 15.35 | 753,871 |
Feb 12, 2024 | 15.35 | 15.73 | 15.34 | 15.60 | 15.37 | 681,781 |
Feb 09, 2024 | 15.53 | 15.62 | 15.37 | 15.62 | 15.39 | 1,217,486 |
Feb 08, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.66 | - |
Feb 07, 2024 | 15.00 | 15.04 | 14.80 | 14.88 | 14.66 | 1,269,781 |
Feb 06, 2024 | 14.62 | 14.76 | 14.55 | 14.76 | 14.55 | 979,502 |
Feb 05, 2024 | 14.61 | 14.86 | 14.55 | 14.73 | 14.52 | 1,050,383 |
Feb 02, 2024 | 14.44 | 14.76 | 14.41 | 14.76 | 14.55 | 1,354,590 |
Feb 01, 2024 | 14.85 | 14.89 | 14.40 | 14.44 | 14.23 | 1,402,746 |
Jan 31, 2024 | 14.80 | 14.95 | 14.66 | 14.82 | 14.61 | 2,546,734 |
Jan 30, 2024 | 15.00 | 15.11 | 14.70 | 14.78 | 14.57 | 1,312,868 |
Jan 29, 2024 | 15.04 | 15.18 | 14.84 | 14.91 | 14.69 | 2,368,725 |
Jan 25, 2024 | 16.01 | 16.01 | 15.06 | 15.12 | 14.90 | 2,027,879 |
Jan 24, 2024 | 16.02 | 16.07 | 15.82 | 15.84 | 15.61 | 828,438 |
Jan 23, 2024 | 15.87 | 16.04 | 15.62 | 15.97 | 15.74 | 1,151,522 |
Jan 22, 2024 | 15.70 | 15.77 | 15.55 | 15.77 | 15.54 | 988,527 |
Jan 19, 2024 | 15.61 | 15.76 | 15.59 | 15.71 | 15.48 | 1,139,861 |
Jan 18, 2024 | 15.54 | 15.56 | 15.41 | 15.48 | 15.26 | 1,327,848 |
Jan 17, 2024 | 15.62 | 15.72 | 15.50 | 15.68 | 15.45 | 997,191 |
Jan 16, 2024 | 15.81 | 16.02 | 15.68 | 15.72 | 15.49 | 941,513 |
Jan 15, 2024 | 16.00 | 16.10 | 15.86 | 15.87 | 15.64 | 214,123 |
Jan 12, 2024 | 15.90 | 16.16 | 15.90 | 16.04 | 15.81 | 1,247,780 |
Jan 11, 2024 | 16.47 | 16.48 | 15.57 | 16.20 | 15.97 | 2,753,527 |
Jan 10, 2024 | 16.25 | 16.67 | 16.25 | 16.53 | 16.29 | 683,769 |
Jan 09, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.67 | - |
Jan 08, 2024 | 17.02 | 17.08 | 16.81 | 16.92 | 16.67 | 564,757 |
Jan 05, 2024 | 17.15 | 17.18 | 17.03 | 17.08 | 16.83 | 413,410 |
Jan 04, 2024 | 17.25 | 17.34 | 17.06 | 17.15 | 16.90 | 530,431 |
Jan 03, 2024 | 17.19 | 17.46 | 17.02 | 17.03 | 16.78 | 465,709 |
Jan 02, 2024 | 17.54 | 17.54 | 17.38 | 17.43 | 17.18 | 311,774 |
Dec 29, 2023 | 17.54 | 17.57 | 17.39 | 17.46 | 17.21 | 1,151,479 |
Dec 28, 2023 | 17.60 | 17.67 | 17.29 | 17.58 | 17.33 | 562,036 |
Dec 27, 2023 | 17.80 | 17.83 | 17.52 | 17.55 | 17.30 | 537,019 |
Dec 22, 2023 | 17.39 | 17.65 | 17.38 | 17.52 | 17.27 | 705,275 |
Dec 21, 2023 | 17.40 | 17.59 | 17.38 | 17.55 | 17.30 | 1,283,411 |
Dec 20, 2023 | 17.50 | 17.50 | 17.30 | 17.40 | 17.15 | 1,186,812 |
Dec 19, 2023 | 17.02 | 17.21 | 16.90 | 17.21 | 16.96 | 802,772 |
Dec 18, 2023 | 16.89 | 17.02 | 16.80 | 16.97 | 16.72 | 817,669 |
Dec 15, 2023 | 17.03 | 17.19 | 16.79 | 16.79 | 16.55 | 2,975,339 |
Dec 14, 2023 | 16.61 | 16.85 | 16.56 | 16.83 | 16.59 | 1,751,845 |
Dec 13, 2023 | 16.59 | 16.66 | 16.52 | 16.55 | 16.31 | 728,108 |
Dec 12, 2023 | 16.55 | 16.63 | 16.47 | 16.60 | 16.36 | 873,892 |
Dec 11, 2023 | 16.61 | 16.68 | 16.51 | 16.52 | 16.28 | 605,618 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |