Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 15.27 | 2,440,500 |
Mar 15, 2024 | 15.19 | 15.58 | 15.19 | 15.43 | 15.43 | 5,834,800 |
Mar 14, 2024 | 15.59 | 15.69 | 15.24 | 15.39 | 15.39 | 4,453,000 |
Mar 13, 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 15.74 | 4,608,100 |
Mar 12, 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 15.58 | 5,571,200 |
Mar 11, 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 15.80 | 3,123,900 |
Mar 08, 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 15.88 | 4,784,700 |
Mar 07, 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 15.66 | 4,376,200 |
Mar 06, 2024 | 15.85 | 15.89 | 15.56 | 15.74 | 15.74 | 3,091,700 |
Mar 05, 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 15.68 | 3,352,000 |
Mar 04, 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 15.63 | 3,268,800 |
Mar 01, 2024 | 15.38 | 15.55 | 15.10 | 15.53 | 15.53 | 3,004,100 |
Feb 29, 2024 | 15.58 | 15.66 | 15.26 | 15.41 | 15.41 | 7,583,800 |
Feb 28, 2024 | 15.28 | 15.49 | 15.19 | 15.29 | 15.29 | 2,912,200 |
Feb 27, 2024 | 15.24 | 15.40 | 15.04 | 15.40 | 15.40 | 3,753,000 |
Feb 26, 2024 | 15.28 | 15.48 | 15.04 | 15.09 | 15.09 | 5,960,900 |
Feb 23, 2024 | 15.66 | 15.68 | 15.32 | 15.34 | 15.34 | 6,088,800 |
Feb 22, 2024 | 15.70 | 15.72 | 15.50 | 15.62 | 15.62 | 3,628,500 |
Feb 21, 2024 | 15.47 | 15.61 | 15.38 | 15.58 | 15.58 | 3,212,900 |
Feb 20, 2024 | 15.22 | 15.62 | 15.15 | 15.53 | 15.53 | 5,221,000 |
Feb 16, 2024 | 15.54 | 15.66 | 15.40 | 15.44 | 15.44 | 4,428,500 |
Feb 15, 2024 | 15.43 | 15.73 | 15.41 | 15.69 | 15.69 | 4,502,500 |
Feb 15, 2024 | 0.2 Dividend | |||||
Feb 14, 2024 | 15.40 | 15.55 | 15.31 | 15.46 | 15.26 | 4,021,900 |
Feb 13, 2024 | 15.78 | 15.79 | 14.91 | 15.24 | 15.04 | 8,100,700 |
Feb 12, 2024 | 15.94 | 16.52 | 15.94 | 16.37 | 16.16 | 3,784,500 |
Feb 09, 2024 | 15.95 | 15.95 | 15.68 | 15.90 | 15.69 | 5,383,900 |
Feb 08, 2024 | 15.92 | 16.04 | 15.71 | 15.91 | 15.70 | 3,192,900 |
Feb 07, 2024 | 15.94 | 16.01 | 15.47 | 15.92 | 15.71 | 4,842,400 |
Feb 06, 2024 | 15.61 | 15.97 | 15.58 | 15.88 | 15.67 | 5,308,400 |
Feb 05, 2024 | 15.62 | 15.70 | 15.34 | 15.68 | 15.48 | 6,157,800 |
Feb 02, 2024 | 15.84 | 16.02 | 15.69 | 15.83 | 15.63 | 5,836,800 |
Feb 01, 2024 | 15.93 | 16.16 | 15.51 | 16.08 | 15.87 | 7,552,000 |
Jan 31, 2024 | 15.83 | 16.36 | 15.80 | 15.83 | 15.63 | 6,301,900 |
Jan 30, 2024 | 16.29 | 16.33 | 16.16 | 16.27 | 16.06 | 3,023,800 |
Jan 29, 2024 | 16.19 | 16.44 | 16.08 | 16.41 | 16.20 | 3,815,100 |
Jan 26, 2024 | 16.27 | 16.39 | 16.18 | 16.21 | 16.00 | 2,933,900 |
Jan 25, 2024 | 16.06 | 16.31 | 16.04 | 16.20 | 15.99 | 4,322,200 |
Jan 24, 2024 | 16.13 | 16.36 | 15.78 | 15.82 | 15.62 | 5,819,400 |
Jan 23, 2024 | 16.65 | 16.65 | 15.94 | 15.95 | 15.74 | 10,966,700 |
Jan 22, 2024 | 17.21 | 17.52 | 17.20 | 17.39 | 17.17 | 7,378,600 |
Jan 19, 2024 | 16.67 | 17.11 | 16.48 | 17.09 | 16.87 | 4,924,600 |
Jan 18, 2024 | 16.77 | 16.77 | 16.33 | 16.55 | 16.34 | 3,933,000 |
Jan 17, 2024 | 16.54 | 16.77 | 16.51 | 16.65 | 16.43 | 4,196,100 |
Jan 16, 2024 | 17.03 | 17.11 | 16.82 | 16.93 | 16.71 | 8,378,700 |
Jan 12, 2024 | 17.83 | 17.87 | 17.27 | 17.28 | 17.06 | 4,758,600 |
Jan 11, 2024 | 17.86 | 18.13 | 17.49 | 17.64 | 17.41 | 4,955,600 |
Jan 10, 2024 | 17.76 | 17.87 | 17.64 | 17.86 | 17.63 | 4,899,300 |
Jan 09, 2024 | 17.97 | 18.12 | 17.72 | 17.76 | 17.53 | 4,260,200 |
Jan 08, 2024 | 17.86 | 18.28 | 17.79 | 18.22 | 17.98 | 4,504,400 |
Jan 05, 2024 | 17.39 | 18.02 | 17.33 | 17.90 | 17.67 | 6,173,500 |
Jan 04, 2024 | 17.36 | 17.63 | 17.25 | 17.50 | 17.27 | 4,227,700 |
Jan 03, 2024 | 17.50 | 17.52 | 17.14 | 17.27 | 17.05 | 4,199,000 |
Jan 02, 2024 | 17.71 | 17.86 | 17.52 | 17.75 | 17.52 | 4,070,900 |
Dec 29, 2023 | 17.94 | 18.09 | 17.79 | 17.84 | 17.61 | 2,261,300 |
Dec 28, 2023 | 17.95 | 18.17 | 17.91 | 18.07 | 17.84 | 2,129,500 |
Dec 27, 2023 | 18.01 | 18.10 | 17.90 | 18.04 | 17.81 | 2,772,700 |
Dec 26, 2023 | 17.72 | 18.01 | 17.66 | 17.96 | 17.73 | 2,909,500 |
Dec 22, 2023 | 17.60 | 17.82 | 17.52 | 17.70 | 17.47 | 3,356,700 |
Dec 21, 2023 | 17.20 | 17.49 | 17.14 | 17.48 | 17.25 | 3,895,800 |
Dec 20, 2023 | 17.49 | 17.61 | 17.08 | 17.08 | 16.86 | 4,517,400 |
Dec 19, 2023 | 17.42 | 17.77 | 17.34 | 17.60 | 17.37 | 3,928,100 |
Dec 18, 2023 | 17.60 | 17.68 | 17.31 | 17.34 | 17.12 | 3,644,500 |
Dec 15, 2023 | 17.51 | 17.68 | 17.30 | 17.54 | 17.31 | 11,243,000 |
Dec 14, 2023 | 16.80 | 17.71 | 16.78 | 17.58 | 17.35 | 11,535,800 |
Dec 13, 2023 | 15.52 | 16.38 | 15.42 | 16.34 | 16.13 | 7,671,900 |
Dec 12, 2023 | 15.27 | 15.54 | 15.22 | 15.52 | 15.32 | 6,578,900 |
Dec 11, 2023 | 15.13 | 15.32 | 15.10 | 15.24 | 15.04 | 4,935,700 |
Dec 08, 2023 | 15.17 | 15.27 | 15.06 | 15.21 | 15.01 | 7,126,400 |
Dec 07, 2023 | 15.06 | 15.17 | 14.81 | 15.13 | 14.93 | 7,076,400 |
Dec 06, 2023 | 15.10 | 15.24 | 14.93 | 15.00 | 14.81 | 4,003,500 |
Dec 05, 2023 | 14.93 | 15.07 | 14.67 | 15.00 | 14.81 | 6,790,400 |
Dec 04, 2023 | 14.73 | 15.07 | 14.71 | 15.03 | 14.84 | 6,847,100 |
Dec 01, 2023 | 14.30 | 14.86 | 14.14 | 14.86 | 14.67 | 6,636,200 |
Nov 30, 2023 | 14.40 | 14.52 | 14.23 | 14.27 | 14.09 | 36,096,700 |
Nov 29, 2023 | 13.85 | 14.45 | 13.85 | 14.28 | 14.10 | 8,324,000 |
Nov 28, 2023 | 13.73 | 13.85 | 13.53 | 13.77 | 13.59 | 12,294,500 |
Nov 27, 2023 | 13.71 | 13.77 | 13.55 | 13.77 | 13.59 | 4,308,200 |
Nov 24, 2023 | 13.77 | 13.83 | 13.67 | 13.81 | 13.63 | 1,820,900 |
Nov 22, 2023 | 13.88 | 13.91 | 13.70 | 13.85 | 13.67 | 3,171,400 |
Nov 21, 2023 | 13.84 | 13.91 | 13.59 | 13.75 | 13.57 | 4,676,100 |
Nov 20, 2023 | 13.83 | 13.98 | 13.63 | 13.96 | 13.78 | 3,816,400 |
Nov 17, 2023 | 13.88 | 13.93 | 13.77 | 13.84 | 13.66 | 3,551,200 |
Nov 16, 2023 | 13.67 | 13.83 | 13.62 | 13.71 | 13.53 | 4,279,500 |
Nov 15, 2023 | 13.63 | 13.96 | 13.60 | 13.74 | 13.56 | 6,147,800 |
Nov 14, 2023 | 13.42 | 13.85 | 13.40 | 13.70 | 13.52 | 4,838,100 |
Nov 13, 2023 | 12.97 | 13.04 | 12.83 | 12.96 | 12.79 | 3,830,000 |
Nov 10, 2023 | 12.92 | 13.13 | 12.68 | 13.08 | 12.91 | 4,233,400 |
Nov 09, 2023 | 13.20 | 13.29 | 12.77 | 12.78 | 12.61 | 4,544,700 |
Nov 09, 2023 | 0.2 Dividend | |||||
Nov 08, 2023 | 13.29 | 13.43 | 13.22 | 13.28 | 12.91 | 4,688,700 |
Nov 07, 2023 | 13.44 | 13.52 | 13.29 | 13.30 | 12.93 | 2,942,000 |
Nov 06, 2023 | 13.90 | 13.94 | 13.35 | 13.50 | 13.12 | 3,458,800 |
Nov 03, 2023 | 13.91 | 14.13 | 13.85 | 13.88 | 13.49 | 3,865,000 |
Nov 02, 2023 | 13.34 | 13.59 | 13.24 | 13.54 | 13.16 | 4,270,000 |
Nov 01, 2023 | 12.99 | 13.17 | 12.80 | 13.07 | 12.71 | 4,924,600 |
Oct 31, 2023 | 13.00 | 13.03 | 12.73 | 12.97 | 12.61 | 4,461,800 |
Oct 30, 2023 | 12.95 | 13.08 | 12.68 | 12.95 | 12.59 | 4,439,600 |
Oct 27, 2023 | 12.98 | 12.99 | 12.72 | 12.76 | 12.41 | 5,449,600 |
Oct 26, 2023 | 12.62 | 13.13 | 12.61 | 12.90 | 12.54 | 8,022,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |