Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.38 | 17.64 | 17.34 | 17.56 | 17.56 | 3,173,800 |
Mar 27, 2024 | 17.12 | 17.32 | 17.07 | 17.31 | 17.31 | 2,539,200 |
Mar 26, 2024 | 17.17 | 17.26 | 17.05 | 17.07 | 17.07 | 2,679,000 |
Mar 25, 2024 | 17.14 | 17.35 | 17.11 | 17.16 | 17.16 | 3,563,800 |
Mar 22, 2024 | 17.40 | 17.40 | 17.10 | 17.11 | 17.11 | 2,987,800 |
Mar 21, 2024 | 17.35 | 17.42 | 17.24 | 17.37 | 17.37 | 3,001,500 |
Mar 20, 2024 | 17.13 | 17.30 | 17.13 | 17.28 | 17.28 | 1,622,300 |
Mar 19, 2024 | 17.05 | 17.19 | 17.02 | 17.17 | 17.17 | 1,659,500 |
Mar 18, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 17.07 | 1,921,400 |
Mar 15, 2024 | 16.73 | 16.92 | 16.65 | 16.89 | 16.89 | 2,851,700 |
Mar 14, 2024 | 16.94 | 16.94 | 16.57 | 16.58 | 16.58 | 2,744,200 |
Mar 13, 2024 | 16.83 | 17.02 | 16.76 | 16.86 | 16.86 | 2,181,800 |
Mar 12, 2024 | 16.58 | 16.83 | 16.57 | 16.75 | 16.75 | 2,117,400 |
Mar 11, 2024 | 16.70 | 16.75 | 16.54 | 16.63 | 16.63 | 2,006,400 |
Mar 08, 2024 | 16.84 | 16.88 | 16.71 | 16.72 | 16.72 | 1,590,700 |
Mar 07, 2024 | 16.75 | 16.85 | 16.71 | 16.83 | 16.83 | 3,876,600 |
Mar 06, 2024 | 16.67 | 16.86 | 16.65 | 16.79 | 16.79 | 2,224,700 |
Mar 05, 2024 | 16.53 | 16.77 | 16.53 | 16.65 | 16.65 | 1,935,800 |
Mar 04, 2024 | 16.54 | 16.72 | 16.54 | 16.61 | 16.61 | 1,727,200 |
Mar 01, 2024 | 16.55 | 16.72 | 16.45 | 16.59 | 16.59 | 2,413,200 |
Feb 29, 2024 | 16.40 | 16.57 | 16.35 | 16.42 | 16.42 | 1,996,000 |
Feb 28, 2024 | 16.39 | 16.52 | 16.30 | 16.35 | 16.35 | 2,277,600 |
Feb 27, 2024 | 16.24 | 16.44 | 16.21 | 16.36 | 16.36 | 3,446,800 |
Feb 26, 2024 | 16.31 | 16.37 | 16.18 | 16.19 | 16.19 | 2,928,300 |
Feb 23, 2024 | 16.49 | 16.57 | 16.34 | 16.36 | 16.36 | 3,061,100 |
Feb 22, 2024 | 16.50 | 16.66 | 16.36 | 16.50 | 16.50 | 3,037,600 |
Feb 21, 2024 | 16.23 | 16.55 | 16.23 | 16.52 | 16.52 | 2,998,000 |
Feb 20, 2024 | 16.18 | 16.25 | 16.04 | 16.23 | 16.23 | 3,575,500 |
Feb 16, 2024 | 15.80 | 16.23 | 15.80 | 16.13 | 16.13 | 3,020,800 |
Feb 15, 2024 | 15.64 | 16.00 | 15.64 | 15.86 | 15.86 | 2,757,800 |
Feb 14, 2024 | 15.78 | 15.85 | 15.63 | 15.64 | 15.64 | 1,670,400 |
Feb 13, 2024 | 15.65 | 15.78 | 15.54 | 15.63 | 15.63 | 2,478,900 |
Feb 12, 2024 | 15.48 | 15.82 | 15.45 | 15.77 | 15.77 | 4,008,900 |
Feb 09, 2024 | 15.60 | 15.71 | 15.03 | 15.40 | 15.40 | 7,696,200 |
Feb 08, 2024 | 15.37 | 15.48 | 15.32 | 15.35 | 15.35 | 4,901,300 |
Feb 07, 2024 | 15.20 | 15.37 | 15.14 | 15.35 | 15.35 | 2,525,600 |
Feb 06, 2024 | 15.36 | 15.45 | 15.14 | 15.17 | 15.17 | 3,922,500 |
Feb 05, 2024 | 15.27 | 15.35 | 15.07 | 15.30 | 15.30 | 4,484,300 |
Feb 02, 2024 | 15.49 | 15.54 | 15.23 | 15.27 | 15.27 | 4,953,600 |
Feb 01, 2024 | 15.48 | 15.74 | 15.36 | 15.49 | 15.49 | 8,408,300 |
Jan 31, 2024 | 15.69 | 15.78 | 15.44 | 15.44 | 15.44 | 4,456,600 |
Jan 30, 2024 | 15.82 | 15.91 | 15.69 | 15.80 | 15.80 | 5,284,800 |
Jan 30, 2024 | 0.318 Dividend | |||||
Jan 29, 2024 | 16.36 | 16.36 | 16.17 | 16.20 | 15.88 | 4,306,300 |
Jan 26, 2024 | 16.05 | 16.31 | 16.04 | 16.30 | 15.98 | 3,259,800 |
Jan 25, 2024 | 15.92 | 16.06 | 15.84 | 16.04 | 15.73 | 3,036,300 |
Jan 24, 2024 | 15.76 | 15.85 | 15.70 | 15.74 | 15.43 | 1,385,400 |
Jan 23, 2024 | 15.85 | 15.90 | 15.61 | 15.67 | 15.36 | 1,966,200 |
Jan 22, 2024 | 15.63 | 16.02 | 15.63 | 15.91 | 15.60 | 3,159,000 |
Jan 19, 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.31 | 1,661,900 |
Jan 18, 2024 | 15.48 | 15.68 | 15.44 | 15.57 | 15.26 | 2,648,200 |
Jan 17, 2024 | 15.56 | 15.64 | 15.37 | 15.50 | 15.20 | 3,152,600 |
Jan 16, 2024 | 15.78 | 15.85 | 15.51 | 15.65 | 15.34 | 4,076,500 |
Jan 12, 2024 | 15.75 | 15.78 | 15.58 | 15.78 | 15.47 | 1,911,000 |
Jan 11, 2024 | 15.55 | 15.58 | 15.40 | 15.50 | 15.20 | 1,955,400 |
Jan 10, 2024 | 15.54 | 15.61 | 15.47 | 15.50 | 15.20 | 5,659,200 |
Jan 09, 2024 | 15.40 | 15.50 | 15.32 | 15.50 | 15.20 | 2,278,100 |
Jan 08, 2024 | 15.25 | 15.38 | 15.14 | 15.35 | 15.05 | 3,083,300 |
Jan 05, 2024 | 15.40 | 15.54 | 15.33 | 15.39 | 15.09 | 2,530,700 |
Jan 04, 2024 | 15.49 | 15.54 | 15.31 | 15.31 | 15.01 | 2,120,600 |
Jan 03, 2024 | 15.25 | 15.48 | 15.25 | 15.41 | 15.11 | 2,017,900 |
Jan 02, 2024 | 15.15 | 15.30 | 15.13 | 15.30 | 15.00 | 3,859,200 |
Dec 29, 2023 | 15.15 | 15.16 | 15.06 | 15.15 | 14.85 | 1,639,000 |
Dec 28, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 14.81 | 1,916,600 |
Dec 27, 2023 | 15.11 | 15.21 | 15.05 | 15.15 | 14.85 | 2,196,200 |
Dec 26, 2023 | 15.10 | 15.19 | 15.05 | 15.14 | 14.84 | 1,637,300 |
Dec 22, 2023 | 15.14 | 15.28 | 15.09 | 15.09 | 14.79 | 2,026,500 |
Dec 21, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 14.79 | 2,455,300 |
Dec 20, 2023 | 15.10 | 15.21 | 15.06 | 15.06 | 14.76 | 3,799,600 |
Dec 19, 2023 | 14.94 | 15.16 | 14.91 | 15.08 | 14.78 | 2,967,200 |
Dec 18, 2023 | 15.00 | 15.08 | 14.87 | 14.99 | 14.70 | 3,704,300 |
Dec 15, 2023 | 14.97 | 15.15 | 14.81 | 14.86 | 14.57 | 23,183,200 |
Dec 14, 2023 | 15.00 | 15.16 | 14.96 | 15.05 | 14.75 | 4,071,700 |
Dec 13, 2023 | 14.53 | 14.91 | 14.46 | 14.89 | 14.60 | 4,352,200 |
Dec 12, 2023 | 14.76 | 14.76 | 14.47 | 14.58 | 14.29 | 4,667,600 |
Dec 11, 2023 | 14.91 | 14.96 | 14.80 | 14.83 | 14.54 | 4,268,900 |
Dec 08, 2023 | 15.00 | 15.01 | 14.77 | 14.87 | 14.58 | 4,364,000 |
Dec 07, 2023 | 15.30 | 15.41 | 14.90 | 14.95 | 14.66 | 3,224,100 |
Dec 06, 2023 | 15.51 | 15.54 | 15.19 | 15.21 | 14.91 | 3,258,200 |
Dec 05, 2023 | 15.72 | 15.74 | 15.47 | 15.51 | 15.21 | 1,901,000 |
Dec 04, 2023 | 15.84 | 15.92 | 15.70 | 15.80 | 15.49 | 2,762,400 |
Dec 01, 2023 | 15.86 | 15.94 | 15.73 | 15.92 | 15.61 | 3,613,800 |
Nov 30, 2023 | 15.68 | 15.90 | 15.62 | 15.88 | 15.57 | 6,320,400 |
Nov 29, 2023 | 15.54 | 15.66 | 15.42 | 15.59 | 15.28 | 2,289,800 |
Nov 28, 2023 | 15.44 | 15.51 | 15.37 | 15.42 | 15.12 | 1,509,700 |
Nov 27, 2023 | 15.58 | 15.60 | 15.37 | 15.44 | 15.14 | 2,268,200 |
Nov 24, 2023 | 15.58 | 15.74 | 15.58 | 15.60 | 15.29 | 958,200 |
Nov 22, 2023 | 15.37 | 15.62 | 15.28 | 15.57 | 15.26 | 1,694,400 |
Nov 21, 2023 | 15.47 | 15.63 | 15.33 | 15.56 | 15.25 | 2,121,200 |
Nov 20, 2023 | 15.57 | 15.64 | 15.45 | 15.53 | 15.23 | 1,969,100 |
Nov 17, 2023 | 15.35 | 15.57 | 15.29 | 15.54 | 15.23 | 2,120,500 |
Nov 16, 2023 | 15.35 | 15.45 | 15.13 | 15.28 | 14.98 | 3,076,300 |
Nov 15, 2023 | 15.38 | 15.68 | 15.38 | 15.44 | 15.14 | 2,741,100 |
Nov 14, 2023 | 15.56 | 15.56 | 15.26 | 15.48 | 15.18 | 2,912,100 |
Nov 13, 2023 | 15.32 | 15.34 | 15.22 | 15.34 | 15.04 | 1,978,100 |
Nov 10, 2023 | 15.33 | 15.38 | 15.21 | 15.25 | 14.95 | 1,832,300 |
Nov 09, 2023 | 15.40 | 15.41 | 15.13 | 15.14 | 14.84 | 2,098,900 |
Nov 08, 2023 | 15.50 | 15.58 | 15.13 | 15.25 | 14.95 | 2,950,800 |
Nov 07, 2023 | 15.70 | 15.77 | 15.49 | 15.55 | 15.24 | 4,011,900 |
Nov 06, 2023 | 15.90 | 16.04 | 15.78 | 15.84 | 15.53 | 4,260,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |