Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.06 | 12.19 | 12.04 | 12.19 | 12.19 | 28,230,200 |
Mar 27, 2024 | 11.97 | 12.19 | 11.96 | 12.17 | 12.17 | 22,717,200 |
Mar 26, 2024 | 12.11 | 12.15 | 11.94 | 12.02 | 12.02 | 19,303,100 |
Mar 25, 2024 | 12.24 | 12.31 | 12.16 | 12.16 | 12.16 | 13,617,300 |
Mar 22, 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12.18 | 12,988,200 |
Mar 21, 2024 | 12.51 | 12.55 | 12.37 | 12.38 | 12.38 | 18,904,100 |
Mar 20, 2024 | 12.20 | 12.42 | 12.14 | 12.38 | 12.38 | 23,566,100 |
Mar 19, 2024 | 12.29 | 12.32 | 12.21 | 12.21 | 12.21 | 22,059,500 |
Mar 18, 2024 | 12.14 | 12.15 | 11.99 | 12.12 | 12.12 | 25,547,700 |
Mar 15, 2024 | 11.97 | 12.04 | 11.88 | 11.96 | 11.96 | 29,461,900 |
Mar 14, 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 12.11 | 30,414,600 |
Mar 13, 2024 | 12.14 | 12.34 | 12.08 | 12.28 | 12.28 | 57,827,200 |
Mar 12, 2024 | 12.46 | 12.52 | 12.18 | 12.21 | 12.21 | 57,921,400 |
Mar 12, 2024 | 0.552 Dividend | |||||
Mar 11, 2024 | 12.84 | 12.94 | 12.79 | 12.83 | 12.28 | 48,299,300 |
Mar 08, 2024 | 13.38 | 13.40 | 13.18 | 13.19 | 12.62 | 38,455,300 |
Mar 07, 2024 | 13.65 | 13.68 | 13.46 | 13.49 | 12.91 | 22,602,100 |
Mar 06, 2024 | 13.44 | 13.56 | 13.44 | 13.47 | 12.89 | 20,858,000 |
Mar 05, 2024 | 13.33 | 13.39 | 13.20 | 13.23 | 12.66 | 28,324,100 |
Mar 04, 2024 | 13.48 | 13.52 | 13.40 | 13.44 | 12.86 | 14,809,900 |
Mar 01, 2024 | 13.41 | 13.53 | 13.34 | 13.49 | 12.91 | 18,882,100 |
Feb 29, 2024 | 13.45 | 13.53 | 13.39 | 13.41 | 12.83 | 19,589,700 |
Feb 28, 2024 | 13.49 | 13.49 | 13.34 | 13.37 | 12.79 | 21,413,600 |
Feb 27, 2024 | 13.45 | 13.68 | 13.42 | 13.62 | 13.03 | 25,506,300 |
Feb 26, 2024 | 13.26 | 13.27 | 13.09 | 13.17 | 12.60 | 27,558,200 |
Feb 23, 2024 | 13.75 | 13.76 | 13.45 | 13.47 | 12.89 | 27,600,500 |
Feb 22, 2024 | 13.58 | 13.62 | 13.48 | 13.51 | 12.93 | 33,413,100 |
Feb 21, 2024 | 13.41 | 13.52 | 13.38 | 13.43 | 12.85 | 18,448,200 |
Feb 20, 2024 | 13.44 | 13.44 | 13.20 | 13.37 | 12.79 | 39,600,300 |
Feb 16, 2024 | 13.37 | 13.77 | 13.36 | 13.63 | 13.04 | 34,096,900 |
Feb 15, 2024 | 13.17 | 13.24 | 13.14 | 13.23 | 12.66 | 18,601,300 |
Feb 14, 2024 | 13.27 | 13.44 | 13.17 | 13.25 | 12.68 | 20,104,500 |
Feb 13, 2024 | 13.31 | 13.35 | 13.06 | 13.16 | 12.59 | 16,482,200 |
Feb 12, 2024 | 13.29 | 13.57 | 13.23 | 13.43 | 12.85 | 15,738,500 |
Feb 09, 2024 | 13.26 | 13.33 | 13.15 | 13.26 | 12.69 | 17,703,500 |
Feb 08, 2024 | 13.44 | 13.44 | 13.22 | 13.27 | 12.70 | 30,311,000 |
Feb 07, 2024 | 13.43 | 13.51 | 13.39 | 13.49 | 12.91 | 18,090,300 |
Feb 06, 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 12.83 | 23,668,400 |
Feb 05, 2024 | 13.20 | 13.20 | 13.03 | 13.14 | 12.57 | 27,078,900 |
Feb 02, 2024 | 13.48 | 13.50 | 13.27 | 13.29 | 12.72 | 25,213,800 |
Feb 01, 2024 | 13.64 | 13.80 | 13.61 | 13.72 | 13.13 | 15,902,100 |
Jan 31, 2024 | 13.79 | 13.89 | 13.67 | 13.69 | 13.10 | 23,886,100 |
Jan 30, 2024 | 13.84 | 13.96 | 13.63 | 13.89 | 13.29 | 24,436,400 |
Jan 29, 2024 | 13.97 | 14.00 | 13.83 | 13.99 | 13.39 | 15,742,100 |
Jan 26, 2024 | 13.94 | 14.21 | 13.92 | 14.17 | 13.56 | 22,598,700 |
Jan 25, 2024 | 14.18 | 14.27 | 13.68 | 13.85 | 13.25 | 46,467,900 |
Jan 24, 2024 | 14.40 | 14.47 | 14.15 | 14.17 | 13.56 | 30,016,800 |
Jan 23, 2024 | 13.92 | 14.06 | 13.86 | 14.03 | 13.43 | 35,572,600 |
Jan 22, 2024 | 13.55 | 13.74 | 13.53 | 13.62 | 13.03 | 30,192,900 |
Jan 19, 2024 | 13.93 | 13.97 | 13.79 | 13.80 | 13.21 | 43,415,900 |
Jan 18, 2024 | 14.12 | 14.14 | 14.01 | 14.04 | 13.44 | 26,767,400 |
Jan 17, 2024 | 14.11 | 14.18 | 13.99 | 14.06 | 13.46 | 28,028,800 |
Jan 16, 2024 | 14.50 | 14.54 | 14.25 | 14.31 | 13.69 | 27,908,400 |
Jan 12, 2024 | 14.95 | 15.02 | 14.73 | 14.77 | 14.13 | 15,322,900 |
Jan 11, 2024 | 14.89 | 14.93 | 14.73 | 14.88 | 14.24 | 20,917,800 |
Jan 10, 2024 | 14.76 | 14.80 | 14.69 | 14.77 | 14.13 | 16,025,000 |
Jan 09, 2024 | 15.03 | 15.07 | 14.90 | 14.93 | 14.29 | 13,918,600 |
Jan 08, 2024 | 15.12 | 15.30 | 15.05 | 15.27 | 14.61 | 13,374,700 |
Jan 05, 2024 | 15.26 | 15.40 | 15.20 | 15.30 | 14.64 | 14,499,600 |
Jan 04, 2024 | 15.44 | 15.52 | 15.35 | 15.43 | 14.77 | 17,245,100 |
Jan 03, 2024 | 15.44 | 15.66 | 15.42 | 15.62 | 14.95 | 15,678,800 |
Jan 02, 2024 | 15.88 | 15.99 | 15.58 | 15.71 | 15.03 | 15,975,000 |
Dec 29, 2023 | 15.81 | 15.87 | 15.68 | 15.86 | 15.18 | 9,238,200 |
Dec 28, 2023 | 15.94 | 16.02 | 15.89 | 15.89 | 15.21 | 9,426,600 |
Dec 27, 2023 | 15.96 | 16.08 | 15.94 | 16.01 | 15.32 | 12,392,100 |
Dec 26, 2023 | 15.97 | 16.05 | 15.92 | 15.93 | 15.24 | 13,122,500 |
Dec 22, 2023 | 15.92 | 15.92 | 15.69 | 15.74 | 15.06 | 15,425,500 |
Dec 21, 2023 | 15.64 | 15.84 | 15.63 | 15.77 | 15.09 | 17,253,800 |
Dec 20, 2023 | 15.40 | 15.43 | 15.17 | 15.18 | 14.53 | 18,300,900 |
Dec 19, 2023 | 15.36 | 15.44 | 15.33 | 15.36 | 14.70 | 21,981,000 |
Dec 18, 2023 | 15.04 | 15.23 | 15.03 | 15.20 | 14.55 | 20,641,000 |
Dec 15, 2023 | 14.99 | 15.01 | 14.91 | 14.96 | 14.32 | 17,744,000 |
Dec 14, 2023 | 14.98 | 15.16 | 14.96 | 14.97 | 14.33 | 25,031,500 |
Dec 13, 2023 | 14.66 | 14.89 | 14.51 | 14.84 | 14.20 | 24,976,500 |
Dec 12, 2023 | 14.80 | 14.82 | 14.60 | 14.65 | 14.02 | 13,796,000 |
Dec 11, 2023 | 14.60 | 14.83 | 14.51 | 14.78 | 14.14 | 16,242,700 |
Dec 08, 2023 | 14.68 | 14.87 | 14.67 | 14.68 | 14.05 | 16,258,000 |
Dec 07, 2023 | 14.85 | 14.86 | 14.74 | 14.83 | 14.19 | 16,373,200 |
Dec 06, 2023 | 14.98 | 14.99 | 14.68 | 14.69 | 14.06 | 14,782,000 |
Dec 05, 2023 | 14.72 | 14.79 | 14.59 | 14.72 | 14.09 | 17,148,400 |
Dec 04, 2023 | 15.11 | 15.12 | 14.73 | 14.80 | 14.16 | 28,980,000 |
Dec 01, 2023 | 15.12 | 15.47 | 15.08 | 15.37 | 14.71 | 26,439,400 |
Nov 30, 2023 | 14.99 | 15.04 | 14.90 | 15.00 | 14.35 | 14,308,500 |
Nov 29, 2023 | 14.96 | 15.02 | 14.86 | 14.94 | 14.30 | 13,487,500 |
Nov 28, 2023 | 14.81 | 15.11 | 14.79 | 15.09 | 14.44 | 15,452,500 |
Nov 27, 2023 | 15.07 | 15.08 | 14.82 | 14.89 | 14.25 | 22,369,100 |
Nov 24, 2023 | 15.11 | 15.17 | 15.02 | 15.06 | 14.41 | 12,785,200 |
Nov 22, 2023 | 15.50 | 15.53 | 15.10 | 15.21 | 14.56 | 45,919,300 |
Nov 22, 2023 | 0.469 Dividend | |||||
Nov 21, 2023 | 15.87 | 16.02 | 15.75 | 15.87 | 14.74 | 28,567,000 |
Nov 20, 2023 | 15.51 | 15.76 | 15.50 | 15.65 | 14.53 | 34,517,300 |
Nov 17, 2023 | 15.15 | 15.27 | 15.10 | 15.14 | 14.06 | 18,139,300 |
Nov 16, 2023 | 15.10 | 15.25 | 15.02 | 15.20 | 14.12 | 22,664,600 |
Nov 15, 2023 | 15.24 | 15.25 | 15.02 | 15.07 | 14.00 | 15,926,500 |
Nov 14, 2023 | 15.00 | 15.25 | 14.97 | 15.16 | 14.08 | 25,826,500 |
Nov 13, 2023 | 14.54 | 14.56 | 14.43 | 14.47 | 13.44 | 12,429,700 |
Nov 10, 2023 | 14.46 | 14.61 | 14.36 | 14.59 | 13.55 | 18,838,400 |
Nov 09, 2023 | 14.40 | 14.52 | 14.21 | 14.25 | 13.23 | 16,796,500 |
Nov 08, 2023 | 14.41 | 14.48 | 14.21 | 14.24 | 13.22 | 20,333,100 |
Nov 07, 2023 | 14.59 | 14.59 | 14.27 | 14.31 | 13.29 | 28,179,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |