Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 15.63 | 12,176,500 |
Mar 15, 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 15.76 | 20,404,400 |
Mar 14, 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 15.76 | 16,563,200 |
Mar 13, 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 15.98 | 19,908,600 |
Mar 12, 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 15.64 | 19,584,100 |
Mar 11, 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 15.87 | 24,871,400 |
Mar 08, 2024 | 15.97 | 16.10 | 15.75 | 15.76 | 15.76 | 23,916,700 |
Mar 07, 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 15.90 | 22,814,400 |
Mar 06, 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 15.71 | 27,433,700 |
Mar 05, 2024 | 15.74 | 15.82 | 15.53 | 15.53 | 15.53 | 29,182,800 |
Mar 04, 2024 | 15.14 | 15.52 | 15.05 | 15.46 | 15.46 | 34,728,700 |
Mar 01, 2024 | 14.76 | 15.04 | 14.56 | 14.94 | 14.94 | 25,506,500 |
Feb 29, 2024 | 14.67 | 14.80 | 14.61 | 14.66 | 14.66 | 19,063,900 |
Feb 28, 2024 | 14.41 | 14.42 | 14.27 | 14.33 | 14.33 | 12,914,400 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 14.68 | 14.71 | 14.51 | 14.51 | 14.41 | 15,926,100 |
Feb 26, 2024 | 14.51 | 14.66 | 14.40 | 14.65 | 14.55 | 17,181,000 |
Feb 23, 2024 | 14.46 | 14.76 | 14.37 | 14.74 | 14.64 | 20,994,000 |
Feb 22, 2024 | 14.61 | 14.63 | 14.36 | 14.39 | 14.29 | 15,444,600 |
Feb 21, 2024 | 14.73 | 14.77 | 14.50 | 14.75 | 14.65 | 15,165,500 |
Feb 20, 2024 | 14.79 | 14.94 | 14.62 | 14.73 | 14.63 | 15,448,800 |
Feb 16, 2024 | 14.58 | 14.77 | 14.49 | 14.65 | 14.55 | 19,353,800 |
Feb 15, 2024 | 14.34 | 14.65 | 14.25 | 14.60 | 14.50 | 29,174,100 |
Feb 14, 2024 | 14.27 | 14.32 | 13.76 | 14.06 | 13.96 | 32,433,100 |
Feb 13, 2024 | 14.50 | 14.50 | 14.02 | 14.15 | 14.05 | 31,242,600 |
Feb 12, 2024 | 14.69 | 14.80 | 14.54 | 14.73 | 14.63 | 19,310,100 |
Feb 09, 2024 | 14.80 | 14.80 | 14.58 | 14.67 | 14.57 | 17,190,200 |
Feb 08, 2024 | 14.91 | 14.97 | 14.73 | 14.82 | 14.72 | 23,143,000 |
Feb 07, 2024 | 15.00 | 15.07 | 14.89 | 14.93 | 14.83 | 22,404,500 |
Feb 06, 2024 | 15.22 | 15.23 | 15.01 | 15.03 | 14.93 | 20,553,700 |
Feb 05, 2024 | 15.19 | 15.30 | 15.09 | 15.17 | 15.07 | 19,506,900 |
Feb 02, 2024 | 15.49 | 15.52 | 15.20 | 15.41 | 15.30 | 24,390,400 |
Feb 01, 2024 | 15.78 | 16.05 | 15.50 | 15.89 | 15.78 | 20,311,300 |
Jan 31, 2024 | 15.76 | 16.07 | 15.55 | 15.60 | 15.49 | 25,064,600 |
Jan 30, 2024 | 15.81 | 15.91 | 15.56 | 15.68 | 15.57 | 13,836,000 |
Jan 29, 2024 | 15.69 | 15.74 | 15.46 | 15.70 | 15.59 | 17,398,900 |
Jan 26, 2024 | 15.67 | 15.84 | 15.52 | 15.53 | 15.42 | 16,142,000 |
Jan 25, 2024 | 15.74 | 15.74 | 15.54 | 15.59 | 15.48 | 17,401,900 |
Jan 24, 2024 | 16.26 | 16.36 | 15.53 | 15.53 | 15.42 | 22,914,600 |
Jan 23, 2024 | 15.78 | 16.07 | 15.72 | 15.99 | 15.88 | 18,271,100 |
Jan 22, 2024 | 15.42 | 15.65 | 15.33 | 15.59 | 15.48 | 13,851,700 |
Jan 19, 2024 | 15.62 | 15.67 | 15.45 | 15.61 | 15.50 | 14,386,300 |
Jan 18, 2024 | 15.58 | 15.60 | 15.33 | 15.53 | 15.42 | 17,680,200 |
Jan 17, 2024 | 15.62 | 15.68 | 15.42 | 15.56 | 15.45 | 26,323,900 |
Jan 16, 2024 | 17.28 | 17.31 | 15.95 | 15.96 | 15.85 | 36,002,400 |
Jan 12, 2024 | 17.58 | 17.82 | 17.50 | 17.64 | 17.52 | 16,463,400 |
Jan 11, 2024 | 17.38 | 17.49 | 16.94 | 17.15 | 17.03 | 14,181,400 |
Jan 10, 2024 | 17.44 | 17.52 | 17.20 | 17.34 | 17.22 | 13,048,900 |
Jan 09, 2024 | 17.69 | 17.70 | 17.37 | 17.40 | 17.28 | 14,814,100 |
Jan 08, 2024 | 17.39 | 17.92 | 17.31 | 17.69 | 17.57 | 18,051,900 |
Jan 05, 2024 | 17.44 | 17.72 | 17.27 | 17.49 | 17.37 | 16,568,100 |
Jan 04, 2024 | 17.38 | 17.47 | 17.05 | 17.35 | 17.23 | 20,467,200 |
Jan 03, 2024 | 17.46 | 17.82 | 17.07 | 17.33 | 17.21 | 24,485,500 |
Jan 02, 2024 | 18.02 | 18.23 | 17.82 | 17.88 | 17.76 | 13,275,400 |
Dec 29, 2023 | 18.02 | 18.10 | 17.83 | 18.09 | 17.97 | 11,945,400 |
Dec 28, 2023 | 18.36 | 18.42 | 18.08 | 18.09 | 17.97 | 12,089,400 |
Dec 27, 2023 | 18.23 | 18.54 | 18.23 | 18.47 | 18.34 | 12,681,000 |
Dec 26, 2023 | 18.31 | 18.32 | 18.07 | 18.17 | 18.04 | 6,466,200 |
Dec 22, 2023 | 18.30 | 18.55 | 18.16 | 18.16 | 18.03 | 21,274,900 |
Dec 21, 2023 | 18.09 | 18.17 | 17.89 | 17.97 | 17.85 | 15,472,600 |
Dec 20, 2023 | 18.11 | 18.13 | 17.75 | 17.77 | 17.65 | 15,083,700 |
Dec 19, 2023 | 17.74 | 18.24 | 17.73 | 18.09 | 17.97 | 17,240,600 |
Dec 18, 2023 | 17.58 | 17.75 | 17.45 | 17.73 | 17.61 | 14,976,200 |
Dec 15, 2023 | 17.58 | 17.65 | 17.41 | 17.51 | 17.39 | 19,951,300 |
Dec 14, 2023 | 17.59 | 17.96 | 17.57 | 17.65 | 17.53 | 20,143,800 |
Dec 13, 2023 | 16.31 | 17.43 | 16.26 | 17.43 | 17.31 | 21,027,400 |
Dec 12, 2023 | 16.71 | 16.72 | 16.26 | 16.34 | 16.23 | 13,450,900 |
Dec 11, 2023 | 16.60 | 16.71 | 16.43 | 16.67 | 16.56 | 13,620,700 |
Dec 08, 2023 | 16.87 | 17.03 | 16.67 | 16.79 | 16.67 | 18,249,100 |
Dec 07, 2023 | 17.42 | 17.46 | 17.11 | 17.22 | 17.10 | 14,132,100 |
Dec 06, 2023 | 17.51 | 17.64 | 17.34 | 17.36 | 17.24 | 12,854,100 |
Dec 05, 2023 | 17.41 | 17.52 | 17.23 | 17.42 | 17.30 | 16,180,500 |
Dec 04, 2023 | 17.60 | 17.65 | 17.36 | 17.53 | 17.41 | 20,875,500 |
Dec 01, 2023 | 17.56 | 17.79 | 17.51 | 17.73 | 17.61 | 22,998,200 |
Nov 30, 2023 | 17.30 | 17.61 | 17.25 | 17.59 | 17.47 | 19,571,700 |
Nov 29, 2023 | 17.31 | 17.50 | 17.23 | 17.39 | 17.27 | 17,301,000 |
Nov 29, 2023 | 0.1 Dividend | |||||
Nov 28, 2023 | 16.67 | 17.47 | 16.60 | 17.44 | 17.22 | 32,256,300 |
Nov 27, 2023 | 16.51 | 16.69 | 16.33 | 16.57 | 16.36 | 18,428,300 |
Nov 24, 2023 | 16.28 | 16.34 | 16.11 | 16.23 | 16.03 | 7,111,700 |
Nov 22, 2023 | 16.22 | 16.30 | 16.08 | 16.24 | 16.04 | 12,854,100 |
Nov 21, 2023 | 16.05 | 16.38 | 16.05 | 16.19 | 15.99 | 19,230,200 |
Nov 20, 2023 | 15.59 | 15.86 | 15.47 | 15.79 | 15.59 | 9,145,600 |
Nov 17, 2023 | 16.08 | 16.08 | 15.69 | 15.71 | 15.51 | 9,300,600 |
Nov 16, 2023 | 15.71 | 16.09 | 15.69 | 15.88 | 15.68 | 14,929,300 |
Nov 15, 2023 | 15.65 | 15.76 | 15.50 | 15.61 | 15.41 | 11,303,700 |
Nov 14, 2023 | 15.50 | 15.80 | 15.40 | 15.71 | 15.51 | 15,685,100 |
Nov 13, 2023 | 15.23 | 15.34 | 15.11 | 15.13 | 14.94 | 12,043,800 |
Nov 10, 2023 | 15.16 | 15.23 | 15.01 | 15.22 | 15.03 | 12,123,000 |
Nov 09, 2023 | 15.25 | 15.56 | 15.11 | 15.30 | 15.11 | 11,114,500 |
Nov 08, 2023 | 15.63 | 15.71 | 15.08 | 15.17 | 14.98 | 14,699,500 |
Nov 07, 2023 | 16.02 | 16.11 | 15.57 | 15.76 | 15.56 | 19,613,600 |
Nov 06, 2023 | 16.33 | 16.53 | 16.23 | 16.29 | 16.08 | 15,218,100 |
Nov 03, 2023 | 16.20 | 16.57 | 16.12 | 16.48 | 16.27 | 28,422,300 |
Nov 02, 2023 | 16.20 | 16.23 | 15.91 | 16.05 | 15.85 | 22,598,200 |
Nov 01, 2023 | 16.00 | 16.07 | 15.82 | 16.03 | 15.83 | 17,331,500 |
Oct 31, 2023 | 16.08 | 16.27 | 15.86 | 15.98 | 15.78 | 17,720,900 |
Oct 30, 2023 | 16.30 | 16.36 | 16.08 | 16.11 | 15.91 | 17,416,300 |
Oct 27, 2023 | 16.23 | 16.42 | 15.84 | 16.33 | 16.12 | 25,548,500 |
Oct 26, 2023 | 16.55 | 16.57 | 16.10 | 16.30 | 16.09 | 23,166,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |