Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.04 | 16.09 | 15.77 | 15.89 | 15.89 | 4,042,700 |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 15.61 | 3,029,700 |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 15.42 | 2,743,000 |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 15.15 | 2,099,900 |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 15.12 | 2,110,600 |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 15.20 | 4,226,200 |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 15.14 | 3,607,300 |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 14.23 | 3,008,400 |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 14.41 | 3,613,900 |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 14.68 | 7,268,400 |
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 14.79 | 3,503,400 |
Mar 14, 2024 | 0.219 Dividend | |||||
Mar 13, 2024 | 15.17 | 15.69 | 15.15 | 15.47 | 15.25 | 3,942,900 |
Mar 12, 2024 | 14.89 | 15.16 | 14.71 | 14.97 | 14.76 | 6,448,700 |
Mar 11, 2024 | 15.17 | 15.97 | 15.09 | 15.79 | 15.57 | 4,908,000 |
Mar 08, 2024 | 15.43 | 15.53 | 15.23 | 15.27 | 15.05 | 4,824,300 |
Mar 07, 2024 | 15.21 | 15.48 | 15.10 | 15.43 | 15.21 | 3,843,400 |
Mar 06, 2024 | 14.86 | 15.29 | 14.86 | 15.08 | 14.87 | 3,339,300 |
Mar 05, 2024 | 14.97 | 15.16 | 14.63 | 14.74 | 14.53 | 4,939,000 |
Mar 04, 2024 | 13.91 | 14.43 | 13.79 | 14.40 | 14.20 | 5,414,400 |
Mar 01, 2024 | 13.25 | 13.83 | 13.08 | 13.83 | 13.63 | 5,129,300 |
Feb 29, 2024 | 12.97 | 13.14 | 12.82 | 13.04 | 12.86 | 3,319,400 |
Feb 28, 2024 | 12.39 | 12.49 | 12.34 | 12.44 | 12.26 | 2,174,500 |
Feb 27, 2024 | 12.57 | 12.66 | 12.38 | 12.41 | 12.23 | 3,042,200 |
Feb 26, 2024 | 12.40 | 12.56 | 12.28 | 12.55 | 12.37 | 3,396,500 |
Feb 23, 2024 | 12.52 | 13.00 | 12.52 | 12.92 | 12.74 | 6,618,400 |
Feb 22, 2024 | 12.53 | 13.05 | 12.40 | 12.73 | 12.55 | 8,788,700 |
Feb 21, 2024 | 13.55 | 13.55 | 13.33 | 13.52 | 13.33 | 2,096,000 |
Feb 20, 2024 | 13.94 | 13.96 | 13.48 | 13.62 | 13.43 | 2,477,800 |
Feb 16, 2024 | 13.43 | 13.76 | 13.34 | 13.57 | 13.38 | 2,415,000 |
Feb 15, 2024 | 13.29 | 13.76 | 13.27 | 13.46 | 13.27 | 2,849,700 |
Feb 14, 2024 | 12.90 | 13.18 | 12.83 | 13.08 | 12.89 | 3,172,100 |
Feb 13, 2024 | 13.31 | 13.31 | 12.96 | 13.05 | 12.87 | 3,447,200 |
Feb 12, 2024 | 13.51 | 13.85 | 13.48 | 13.70 | 13.51 | 3,456,800 |
Feb 09, 2024 | 13.60 | 13.61 | 13.28 | 13.48 | 13.29 | 3,237,700 |
Feb 08, 2024 | 13.93 | 14.01 | 13.74 | 13.75 | 13.56 | 4,068,500 |
Feb 07, 2024 | 14.26 | 14.39 | 14.06 | 14.09 | 13.89 | 3,604,100 |
Feb 06, 2024 | 14.27 | 14.35 | 14.10 | 14.25 | 14.05 | 2,420,300 |
Feb 05, 2024 | 14.15 | 14.24 | 14.00 | 14.18 | 13.98 | 3,337,400 |
Feb 02, 2024 | 14.76 | 14.93 | 14.23 | 14.53 | 14.32 | 8,008,800 |
Feb 01, 2024 | 14.89 | 15.90 | 14.89 | 15.81 | 15.59 | 8,045,900 |
Jan 31, 2024 | 14.70 | 15.05 | 14.68 | 14.80 | 14.59 | 6,043,100 |
Jan 30, 2024 | 14.48 | 14.70 | 14.43 | 14.65 | 14.44 | 5,761,700 |
Jan 29, 2024 | 14.33 | 14.41 | 14.08 | 14.40 | 14.20 | 5,710,100 |
Jan 26, 2024 | 14.08 | 14.32 | 13.97 | 14.02 | 13.82 | 4,431,500 |
Jan 25, 2024 | 13.65 | 13.85 | 13.53 | 13.63 | 13.44 | 2,782,400 |
Jan 24, 2024 | 14.02 | 14.02 | 13.10 | 13.45 | 13.26 | 8,930,000 |
Jan 23, 2024 | 13.09 | 13.32 | 12.96 | 13.31 | 13.12 | 5,394,400 |
Jan 22, 2024 | 12.43 | 12.72 | 12.43 | 12.66 | 12.48 | 2,546,700 |
Jan 19, 2024 | 12.54 | 12.66 | 12.33 | 12.65 | 12.47 | 4,982,100 |
Jan 18, 2024 | 12.67 | 12.70 | 12.32 | 12.48 | 12.30 | 3,095,500 |
Jan 17, 2024 | 12.66 | 12.67 | 12.43 | 12.50 | 12.32 | 3,102,200 |
Jan 16, 2024 | 12.99 | 13.03 | 12.63 | 12.69 | 12.51 | 4,709,500 |
Jan 12, 2024 | 13.14 | 13.35 | 13.03 | 13.25 | 13.06 | 7,429,100 |
Jan 11, 2024 | 12.38 | 12.60 | 12.32 | 12.49 | 12.31 | 6,443,700 |
Jan 10, 2024 | 12.29 | 12.45 | 12.23 | 12.37 | 12.19 | 3,981,700 |
Jan 09, 2024 | 12.35 | 12.41 | 12.19 | 12.38 | 12.20 | 6,259,600 |
Jan 08, 2024 | 12.59 | 12.70 | 12.42 | 12.60 | 12.42 | 4,192,900 |
Jan 05, 2024 | 12.80 | 13.09 | 12.68 | 12.78 | 12.60 | 4,747,300 |
Jan 04, 2024 | 13.33 | 13.37 | 13.04 | 13.11 | 12.92 | 4,997,900 |
Jan 03, 2024 | 13.52 | 13.62 | 13.26 | 13.36 | 13.17 | 6,959,800 |
Jan 02, 2024 | 14.49 | 14.55 | 14.01 | 14.06 | 13.86 | 5,523,700 |
Dec 29, 2023 | 14.67 | 14.69 | 14.24 | 14.46 | 14.26 | 5,095,000 |
Dec 28, 2023 | 15.90 | 15.95 | 14.35 | 14.41 | 14.21 | 11,763,300 |
Dec 27, 2023 | 16.27 | 16.45 | 16.08 | 16.14 | 15.91 | 3,198,300 |
Dec 26, 2023 | 15.89 | 15.99 | 15.75 | 15.86 | 15.64 | 1,541,100 |
Dec 22, 2023 | 16.51 | 16.58 | 15.86 | 15.87 | 15.65 | 3,615,900 |
Dec 21, 2023 | 16.23 | 16.33 | 15.94 | 16.00 | 15.77 | 3,679,500 |
Dec 20, 2023 | 16.26 | 16.41 | 15.79 | 15.79 | 15.57 | 3,617,600 |
Dec 19, 2023 | 16.07 | 16.62 | 16.03 | 16.29 | 16.06 | 4,043,300 |
Dec 18, 2023 | 16.06 | 16.11 | 15.77 | 16.00 | 15.77 | 3,176,800 |
Dec 15, 2023 | 16.08 | 16.20 | 15.90 | 16.05 | 15.82 | 11,060,000 |
Dec 14, 2023 | 16.35 | 16.73 | 15.98 | 16.32 | 16.09 | 10,634,500 |
Dec 13, 2023 | 13.87 | 14.77 | 13.84 | 14.76 | 14.55 | 5,397,700 |
Dec 12, 2023 | 14.24 | 14.24 | 13.90 | 14.06 | 13.86 | 3,538,000 |
Dec 11, 2023 | 13.92 | 14.16 | 13.82 | 14.09 | 13.89 | 2,873,900 |
Dec 08, 2023 | 14.05 | 14.28 | 13.91 | 14.09 | 13.89 | 4,205,600 |
Dec 07, 2023 | 14.60 | 14.65 | 14.15 | 14.41 | 14.21 | 2,800,100 |
Dec 06, 2023 | 14.76 | 14.83 | 14.44 | 14.59 | 14.38 | 2,889,500 |
Dec 05, 2023 | 14.64 | 14.71 | 14.41 | 14.61 | 14.40 | 3,961,000 |
Dec 04, 2023 | 14.88 | 14.98 | 14.53 | 14.71 | 14.50 | 5,073,500 |
Dec 01, 2023 | 15.28 | 15.66 | 15.25 | 15.47 | 15.25 | 6,219,500 |
Nov 30, 2023 | 14.99 | 15.33 | 14.91 | 15.29 | 15.07 | 4,477,600 |
Nov 29, 2023 | 15.21 | 15.38 | 15.04 | 15.27 | 15.05 | 5,893,900 |
Nov 28, 2023 | 14.23 | 15.15 | 14.23 | 15.12 | 14.91 | 10,482,000 |
Nov 27, 2023 | 13.78 | 13.93 | 13.65 | 13.85 | 13.65 | 3,732,700 |
Nov 24, 2023 | 13.29 | 13.49 | 13.26 | 13.43 | 13.24 | 3,062,400 |
Nov 22, 2023 | 13.95 | 14.03 | 13.38 | 13.66 | 13.47 | 4,814,200 |
Nov 21, 2023 | 13.40 | 13.82 | 13.40 | 13.62 | 13.43 | 4,744,400 |
Nov 20, 2023 | 12.86 | 13.08 | 12.80 | 13.08 | 12.89 | 1,558,200 |
Nov 17, 2023 | 13.11 | 13.26 | 12.87 | 12.91 | 12.73 | 3,196,800 |
Nov 16, 2023 | 12.74 | 13.35 | 12.68 | 12.95 | 12.77 | 5,589,400 |
Nov 15, 2023 | 13.33 | 13.36 | 12.88 | 12.91 | 12.73 | 3,084,600 |
Nov 14, 2023 | 12.81 | 13.23 | 12.73 | 13.12 | 12.93 | 3,443,000 |
Nov 13, 2023 | 12.50 | 12.60 | 12.40 | 12.46 | 12.28 | 3,026,300 |
Nov 10, 2023 | 12.80 | 12.86 | 12.62 | 12.77 | 12.59 | 2,729,800 |
Nov 09, 2023 | 13.16 | 13.31 | 12.89 | 12.95 | 12.77 | 3,466,100 |
Nov 08, 2023 | 13.30 | 13.53 | 13.09 | 13.21 | 13.02 | 2,778,200 |
Nov 07, 2023 | 13.43 | 13.48 | 13.08 | 13.34 | 13.15 | 4,350,400 |
Nov 06, 2023 | 13.89 | 13.99 | 13.72 | 13.74 | 13.55 | 2,953,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |