Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.74 | 17.85 | 17.69 | 17.73 | 17.73 | 9,155,400 |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 17.67 | 9,727,100 |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 17.69 | 14,285,200 |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 17.42 | 16,167,200 |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 17.37 | 9,278,900 |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 17.21 | 12,914,800 |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 16.93 | 17,508,400 |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 16.78 | 12,178,000 |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 17.06 | 22,137,600 |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 16.73 | 41,142,100 |
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 17.53 | 15,774,900 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 18.02 | 18.06 | 17.61 | 17.90 | 17.77 | 17,482,400 |
Mar 12, 2024 | 18.52 | 19.15 | 18.04 | 18.05 | 17.92 | 33,677,100 |
Mar 11, 2024 | 17.72 | 18.27 | 17.63 | 18.04 | 17.91 | 19,422,800 |
Mar 08, 2024 | 18.63 | 18.69 | 17.95 | 17.99 | 17.86 | 21,693,800 |
Mar 07, 2024 | 18.79 | 18.83 | 17.72 | 18.18 | 18.05 | 29,773,700 |
Mar 06, 2024 | 18.35 | 20.07 | 18.34 | 18.77 | 18.63 | 51,250,900 |
Mar 05, 2024 | 17.01 | 18.19 | 17.01 | 18.10 | 17.97 | 44,150,200 |
Mar 04, 2024 | 15.81 | 17.31 | 15.76 | 17.15 | 17.03 | 41,177,700 |
Mar 01, 2024 | 14.53 | 15.70 | 14.47 | 15.56 | 15.45 | 34,136,700 |
Feb 29, 2024 | 15.00 | 15.26 | 15.00 | 15.23 | 15.12 | 27,341,800 |
Feb 28, 2024 | 14.84 | 15.06 | 14.78 | 14.86 | 14.75 | 9,910,200 |
Feb 27, 2024 | 15.01 | 15.08 | 14.83 | 14.89 | 14.78 | 9,432,100 |
Feb 26, 2024 | 15.09 | 15.14 | 14.87 | 14.93 | 14.82 | 14,869,500 |
Feb 23, 2024 | 15.11 | 15.23 | 15.04 | 15.11 | 15.00 | 8,561,000 |
Feb 22, 2024 | 15.04 | 15.18 | 14.93 | 15.07 | 14.96 | 10,462,400 |
Feb 21, 2024 | 14.90 | 14.99 | 14.76 | 14.91 | 14.80 | 8,118,700 |
Feb 20, 2024 | 14.85 | 15.09 | 14.80 | 15.01 | 14.90 | 9,652,600 |
Feb 16, 2024 | 15.19 | 15.25 | 14.91 | 14.93 | 14.82 | 10,075,300 |
Feb 15, 2024 | 15.22 | 15.28 | 15.06 | 15.26 | 15.15 | 9,556,200 |
Feb 14, 2024 | 15.38 | 15.45 | 15.12 | 15.23 | 15.12 | 10,443,700 |
Feb 13, 2024 | 15.26 | 15.32 | 15.09 | 15.23 | 15.12 | 7,133,100 |
Feb 12, 2024 | 15.48 | 15.75 | 15.46 | 15.61 | 15.50 | 6,361,500 |
Feb 09, 2024 | 15.45 | 15.55 | 15.37 | 15.48 | 15.37 | 6,572,300 |
Feb 08, 2024 | 15.26 | 15.52 | 15.21 | 15.50 | 15.39 | 8,059,500 |
Feb 07, 2024 | 15.33 | 15.37 | 15.08 | 15.26 | 15.15 | 11,377,600 |
Feb 06, 2024 | 15.27 | 15.49 | 15.26 | 15.28 | 15.17 | 9,909,000 |
Feb 05, 2024 | 15.30 | 15.37 | 15.22 | 15.28 | 15.17 | 8,563,300 |
Feb 02, 2024 | 15.33 | 15.53 | 15.14 | 15.41 | 15.30 | 7,301,400 |
Feb 01, 2024 | 15.34 | 15.38 | 15.13 | 15.36 | 15.25 | 7,500,900 |
Jan 31, 2024 | 15.66 | 15.67 | 15.09 | 15.29 | 15.18 | 15,595,400 |
Jan 30, 2024 | 15.97 | 15.99 | 15.75 | 15.89 | 15.77 | 6,540,400 |
Jan 29, 2024 | 15.74 | 15.83 | 15.64 | 15.80 | 15.69 | 7,291,400 |
Jan 26, 2024 | 15.90 | 15.94 | 15.71 | 15.84 | 15.72 | 6,099,500 |
Jan 25, 2024 | 15.91 | 16.04 | 15.82 | 15.92 | 15.80 | 11,244,800 |
Jan 24, 2024 | 15.63 | 15.99 | 15.57 | 15.76 | 15.65 | 11,362,400 |
Jan 23, 2024 | 15.63 | 15.70 | 15.46 | 15.50 | 15.39 | 8,726,700 |
Jan 22, 2024 | 15.48 | 15.62 | 15.40 | 15.50 | 15.39 | 9,414,400 |
Jan 19, 2024 | 15.03 | 15.43 | 14.93 | 15.37 | 15.26 | 13,251,800 |
Jan 18, 2024 | 15.06 | 15.11 | 14.70 | 14.96 | 14.85 | 15,106,200 |
Jan 17, 2024 | 15.15 | 15.20 | 14.91 | 15.04 | 14.93 | 13,466,800 |
Jan 16, 2024 | 15.55 | 15.61 | 15.16 | 15.31 | 15.20 | 19,468,300 |
Jan 12, 2024 | 16.42 | 16.47 | 15.84 | 15.89 | 15.77 | 13,197,800 |
Jan 11, 2024 | 16.39 | 16.50 | 16.23 | 16.37 | 16.25 | 13,319,400 |
Jan 10, 2024 | 16.11 | 16.47 | 16.01 | 16.43 | 16.31 | 23,542,000 |
Jan 09, 2024 | 16.60 | 16.88 | 16.11 | 16.14 | 16.02 | 35,499,400 |
Jan 08, 2024 | 17.20 | 17.80 | 17.17 | 17.72 | 17.59 | 11,782,000 |
Jan 05, 2024 | 16.95 | 17.39 | 16.93 | 17.17 | 17.05 | 13,780,100 |
Jan 04, 2024 | 17.04 | 17.25 | 16.97 | 17.00 | 16.88 | 13,255,000 |
Jan 03, 2024 | 16.80 | 17.20 | 16.74 | 17.04 | 16.92 | 10,331,300 |
Jan 02, 2024 | 16.87 | 17.01 | 16.72 | 16.93 | 16.81 | 8,438,200 |
Dec 29, 2023 | 17.15 | 17.19 | 16.90 | 16.98 | 16.86 | 6,026,700 |
Dec 28, 2023 | 17.10 | 17.18 | 17.07 | 17.17 | 17.05 | 4,684,900 |
Dec 27, 2023 | 17.27 | 17.28 | 17.01 | 17.09 | 16.97 | 5,911,700 |
Dec 26, 2023 | 17.08 | 17.29 | 17.05 | 17.23 | 17.10 | 4,857,100 |
Dec 22, 2023 | 17.05 | 17.20 | 16.98 | 17.09 | 16.97 | 6,112,600 |
Dec 21, 2023 | 16.90 | 17.01 | 16.72 | 17.00 | 16.88 | 7,160,800 |
Dec 20, 2023 | 16.87 | 17.05 | 16.74 | 16.74 | 16.62 | 7,572,400 |
Dec 19, 2023 | 16.88 | 16.92 | 16.76 | 16.83 | 16.71 | 8,317,600 |
Dec 18, 2023 | 16.78 | 16.83 | 16.56 | 16.79 | 16.67 | 12,793,900 |
Dec 15, 2023 | 16.88 | 16.94 | 16.61 | 16.72 | 16.60 | 21,854,000 |
Dec 14, 2023 | 16.70 | 17.18 | 16.70 | 17.06 | 16.94 | 20,993,600 |
Dec 13, 2023 | 16.37 | 16.65 | 16.27 | 16.58 | 16.46 | 10,730,500 |
Dec 12, 2023 | 16.05 | 16.49 | 16.05 | 16.37 | 16.25 | 16,224,600 |
Dec 12, 2023 | 0.13 Dividend | |||||
Dec 11, 2023 | 16.22 | 16.71 | 16.22 | 16.66 | 16.41 | 13,978,500 |
Dec 08, 2023 | 16.11 | 16.40 | 16.09 | 16.22 | 15.98 | 11,901,300 |
Dec 07, 2023 | 15.91 | 16.13 | 15.70 | 16.12 | 15.88 | 19,474,000 |
Dec 06, 2023 | 16.12 | 16.21 | 15.81 | 15.88 | 15.64 | 13,108,700 |
Dec 05, 2023 | 16.43 | 16.43 | 16.04 | 16.08 | 15.84 | 15,550,100 |
Dec 04, 2023 | 16.75 | 16.87 | 16.50 | 16.54 | 16.29 | 14,150,100 |
Dec 01, 2023 | 16.79 | 17.14 | 16.65 | 16.89 | 16.64 | 14,836,100 |
Nov 30, 2023 | 16.84 | 17.05 | 16.71 | 16.91 | 16.66 | 24,721,700 |
Nov 29, 2023 | 16.23 | 16.90 | 15.79 | 16.52 | 16.27 | 21,648,300 |
Nov 28, 2023 | 15.57 | 15.62 | 15.45 | 15.52 | 15.29 | 14,386,200 |
Nov 27, 2023 | 15.73 | 15.78 | 15.57 | 15.60 | 15.37 | 11,202,100 |
Nov 24, 2023 | 15.85 | 15.91 | 15.74 | 15.83 | 15.59 | 3,788,800 |
Nov 22, 2023 | 15.75 | 15.88 | 15.68 | 15.78 | 15.54 | 11,394,800 |
Nov 21, 2023 | 15.79 | 15.82 | 15.56 | 15.62 | 15.39 | 8,598,100 |
Nov 20, 2023 | 15.88 | 15.96 | 15.78 | 15.83 | 15.59 | 7,486,500 |
Nov 17, 2023 | 15.87 | 15.99 | 15.81 | 15.93 | 15.69 | 8,801,000 |
Nov 16, 2023 | 16.26 | 16.31 | 15.63 | 15.74 | 15.50 | 11,587,400 |
Nov 15, 2023 | 16.48 | 16.68 | 16.42 | 16.45 | 16.20 | 8,330,600 |
Nov 14, 2023 | 16.24 | 16.50 | 16.13 | 16.42 | 16.17 | 9,884,800 |
Nov 13, 2023 | 15.83 | 16.03 | 15.76 | 16.00 | 15.76 | 11,143,900 |
Nov 10, 2023 | 15.71 | 15.99 | 15.60 | 15.96 | 15.72 | 5,800,100 |
Nov 09, 2023 | 15.76 | 15.85 | 15.59 | 15.62 | 15.39 | 6,963,200 |
Nov 08, 2023 | 15.75 | 15.83 | 15.60 | 15.74 | 15.50 | 7,087,600 |
Nov 07, 2023 | 15.80 | 15.93 | 15.71 | 15.75 | 15.51 | 6,177,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |