Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.20 | 11.38 | 11.05 | 11.14 | 11.14 | 39,453,700 |
Apr 17, 2024 | 11.37 | 11.49 | 11.14 | 11.24 | 11.24 | 48,295,800 |
Apr 16, 2024 | 11.34 | 11.46 | 11.15 | 11.33 | 11.33 | 49,107,500 |
Apr 15, 2024 | 11.72 | 11.77 | 11.34 | 11.48 | 11.48 | 51,176,300 |
Apr 12, 2024 | 11.91 | 11.99 | 11.71 | 11.71 | 11.71 | 38,489,000 |
Apr 11, 2024 | 11.94 | 12.06 | 11.83 | 11.98 | 11.98 | 37,532,200 |
Apr 10, 2024 | 12.29 | 12.32 | 11.90 | 11.96 | 11.96 | 50,523,500 |
Apr 09, 2024 | 12.13 | 12.41 | 11.98 | 12.39 | 12.39 | 37,588,600 |
Apr 08, 2024 | 12.15 | 12.20 | 12.00 | 12.13 | 12.13 | 33,474,500 |
Apr 05, 2024 | 12.13 | 12.20 | 11.91 | 12.00 | 12.00 | 45,683,100 |
Apr 04, 2024 | 11.99 | 12.24 | 11.91 | 11.96 | 11.96 | 72,579,200 |
Apr 03, 2024 | 11.76 | 11.78 | 11.51 | 11.70 | 11.70 | 61,062,600 |
Apr 02, 2024 | 11.82 | 11.85 | 11.62 | 11.73 | 11.73 | 61,624,700 |
Apr 01, 2024 | 12.06 | 12.11 | 11.73 | 11.77 | 11.77 | 48,653,200 |
Mar 28, 2024 | 11.98 | 12.13 | 11.93 | 11.99 | 11.99 | 20,303,900 |
Mar 27, 2024 | 11.82 | 12.02 | 11.78 | 12.02 | 12.02 | 22,829,000 |
Mar 27, 2024 | 0.052453 Dividend | |||||
Mar 26, 2024 | 11.90 | 12.08 | 11.83 | 11.90 | 11.85 | 54,494,400 |
Mar 25, 2024 | 11.98 | 12.11 | 11.90 | 11.90 | 11.85 | 43,172,300 |
Mar 22, 2024 | 12.24 | 12.33 | 12.00 | 12.00 | 11.95 | 60,130,400 |
Mar 21, 2024 | 12.77 | 12.78 | 12.40 | 12.40 | 12.35 | 34,768,100 |
Mar 20, 2024 | 12.31 | 12.83 | 12.28 | 12.75 | 12.69 | 30,160,800 |
Mar 19, 2024 | 12.40 | 12.46 | 12.18 | 12.31 | 12.26 | 21,266,300 |
Mar 18, 2024 | 12.37 | 12.49 | 12.24 | 12.36 | 12.31 | 17,929,500 |
Mar 15, 2024 | 12.47 | 12.59 | 12.31 | 12.33 | 12.28 | 46,402,500 |
Mar 14, 2024 | 12.71 | 12.76 | 12.41 | 12.51 | 12.45 | 39,623,100 |
Mar 13, 2024 | 12.74 | 12.96 | 12.73 | 12.76 | 12.70 | 32,177,000 |
Mar 12, 2024 | 12.74 | 12.90 | 12.64 | 12.82 | 12.76 | 44,590,800 |
Mar 11, 2024 | 12.36 | 12.72 | 12.36 | 12.58 | 12.52 | 34,745,900 |
Mar 08, 2024 | 12.23 | 12.57 | 12.18 | 12.46 | 12.41 | 62,540,000 |
Mar 07, 2024 | 12.24 | 12.40 | 12.11 | 12.32 | 12.27 | 43,360,500 |
Mar 06, 2024 | 12.28 | 12.36 | 12.14 | 12.25 | 12.20 | 64,366,000 |
Mar 05, 2024 | 12.39 | 12.41 | 12.11 | 12.19 | 12.14 | 41,616,100 |
Mar 04, 2024 | 12.42 | 12.44 | 12.26 | 12.30 | 12.25 | 32,530,100 |
Mar 01, 2024 | 12.52 | 12.76 | 12.42 | 12.42 | 12.37 | 69,636,300 |
Feb 29, 2024 | 12.56 | 12.89 | 12.49 | 12.83 | 12.77 | 68,497,700 |
Feb 28, 2024 | 12.59 | 12.65 | 12.37 | 12.58 | 12.52 | 25,756,200 |
Feb 28, 2024 | 0.0669 Dividend | |||||
Feb 27, 2024 | 12.67 | 12.81 | 12.57 | 12.75 | 12.63 | 42,297,000 |
Feb 26, 2024 | 12.45 | 12.58 | 12.43 | 12.48 | 12.36 | 31,223,700 |
Feb 23, 2024 | 12.61 | 12.73 | 12.11 | 12.45 | 12.33 | 62,080,800 |
Feb 22, 2024 | 12.93 | 12.93 | 12.64 | 12.65 | 12.53 | 27,702,400 |
Feb 21, 2024 | 12.90 | 12.94 | 12.74 | 12.81 | 12.69 | 36,621,400 |
Feb 20, 2024 | 12.61 | 12.99 | 12.61 | 12.94 | 12.82 | 47,432,000 |
Feb 19, 2024 | 12.71 | 12.77 | 12.57 | 12.69 | 12.57 | 14,486,700 |
Feb 16, 2024 | 12.75 | 12.79 | 12.60 | 12.73 | 12.61 | 66,965,300 |
Feb 15, 2024 | 12.97 | 12.97 | 12.66 | 12.69 | 12.57 | 44,655,800 |
Feb 14, 2024 | 13.10 | 13.19 | 12.83 | 12.86 | 12.74 | 37,596,000 |
Feb 09, 2024 | 13.11 | 13.33 | 13.07 | 13.24 | 13.11 | 76,235,100 |
Feb 08, 2024 | 13.49 | 13.50 | 13.12 | 13.16 | 13.03 | 30,911,000 |
Feb 07, 2024 | 13.21 | 13.43 | 13.04 | 13.43 | 13.30 | 31,385,600 |
Feb 06, 2024 | 13.10 | 13.38 | 13.08 | 13.21 | 13.08 | 39,654,300 |
Feb 05, 2024 | 13.17 | 13.26 | 12.96 | 13.07 | 12.94 | 23,037,300 |
Feb 02, 2024 | 13.26 | 13.37 | 12.98 | 13.17 | 13.04 | 52,712,700 |
Feb 01, 2024 | 13.11 | 13.29 | 12.98 | 13.29 | 13.16 | 38,297,200 |
Jan 31, 2024 | 13.02 | 13.36 | 13.01 | 13.09 | 12.96 | 29,470,800 |
Jan 30, 2024 | 13.26 | 13.26 | 12.93 | 13.00 | 12.87 | 31,869,100 |
Jan 29, 2024 | 13.25 | 13.32 | 13.09 | 13.21 | 13.08 | 19,832,000 |
Jan 26, 2024 | 13.24 | 13.42 | 13.18 | 13.22 | 13.09 | 36,744,500 |
Jan 25, 2024 | 13.63 | 13.75 | 13.42 | 13.43 | 13.30 | 24,605,800 |
Jan 24, 2024 | 13.93 | 14.04 | 13.63 | 13.63 | 13.50 | 20,000,600 |
Jan 23, 2024 | 13.58 | 13.82 | 13.50 | 13.73 | 13.60 | 30,925,900 |
Jan 22, 2024 | 13.79 | 13.85 | 13.37 | 13.48 | 13.35 | 22,740,300 |
Jan 19, 2024 | 13.85 | 13.96 | 13.54 | 13.79 | 13.66 | 36,625,000 |
Jan 18, 2024 | 13.87 | 13.94 | 13.70 | 13.85 | 13.72 | 30,560,300 |
Jan 17, 2024 | 13.97 | 14.00 | 13.71 | 13.73 | 13.60 | 26,273,900 |
Jan 16, 2024 | 14.00 | 14.17 | 13.90 | 13.98 | 13.85 | 36,138,100 |
Jan 15, 2024 | 14.10 | 14.15 | 13.99 | 14.13 | 13.99 | 13,922,400 |
Jan 12, 2024 | 14.00 | 14.24 | 13.96 | 14.10 | 13.96 | 24,421,600 |
Jan 11, 2024 | 13.94 | 14.05 | 13.66 | 13.95 | 13.82 | 23,289,000 |
Jan 10, 2024 | 14.05 | 14.18 | 13.90 | 13.92 | 13.79 | 20,165,800 |
Jan 09, 2024 | 14.07 | 14.14 | 13.93 | 14.06 | 13.92 | 30,342,700 |
Jan 08, 2024 | 13.86 | 14.31 | 13.85 | 14.28 | 14.14 | 27,469,900 |
Jan 05, 2024 | 13.67 | 14.07 | 13.64 | 13.97 | 13.84 | 39,303,900 |
Jan 04, 2024 | 14.11 | 14.12 | 13.67 | 13.72 | 13.59 | 41,789,500 |
Jan 03, 2024 | 14.18 | 14.28 | 13.98 | 14.13 | 13.99 | 43,928,000 |
Jan 02, 2024 | 14.31 | 14.40 | 14.02 | 14.17 | 14.03 | 30,729,000 |
Jan 02, 2024 | 0.100519 Dividend | |||||
Dec 28, 2023 | 14.52 | 14.67 | 14.45 | 14.55 | 14.31 | 20,491,200 |
Dec 27, 2023 | 14.61 | 14.73 | 14.47 | 14.58 | 14.34 | 16,243,800 |
Dec 26, 2023 | 14.58 | 14.74 | 14.52 | 14.66 | 14.42 | 10,881,600 |
Dec 22, 2023 | 14.49 | 14.65 | 14.38 | 14.51 | 14.27 | 28,239,600 |
Dec 21, 2023 | 14.48 | 14.57 | 14.30 | 14.49 | 14.25 | 29,293,900 |
Dec 20, 2023 | 14.51 | 14.65 | 14.16 | 14.17 | 13.94 | 34,277,600 |
Dec 19, 2023 | 14.75 | 14.91 | 14.52 | 14.55 | 14.31 | 30,892,100 |
Dec 18, 2023 | 14.66 | 14.95 | 14.61 | 14.74 | 14.50 | 22,756,700 |
Dec 15, 2023 | 14.90 | 14.95 | 14.50 | 14.67 | 14.43 | 52,175,400 |
Dec 14, 2023 | 14.60 | 15.13 | 14.55 | 14.83 | 14.59 | 69,818,600 |
Dec 13, 2023 | 13.79 | 14.56 | 13.61 | 14.43 | 14.19 | 64,190,500 |
Dec 12, 2023 | 14.00 | 14.00 | 13.80 | 13.85 | 13.62 | 44,275,900 |
Dec 11, 2023 | 13.50 | 13.93 | 13.48 | 13.93 | 13.70 | 39,856,100 |
Dec 08, 2023 | 13.29 | 13.72 | 13.17 | 13.54 | 13.32 | 31,813,900 |
Dec 07, 2023 | 13.28 | 13.40 | 13.16 | 13.29 | 13.07 | 19,636,000 |
Dec 06, 2023 | 13.55 | 13.60 | 13.15 | 13.23 | 13.01 | 41,140,900 |
Dec 05, 2023 | 13.25 | 13.54 | 13.25 | 13.45 | 13.23 | 40,133,100 |
Dec 04, 2023 | 13.45 | 13.64 | 13.40 | 13.54 | 13.32 | 45,646,100 |
Dec 01, 2023 | 13.33 | 13.56 | 13.18 | 13.53 | 13.31 | 28,188,700 |
Nov 30, 2023 | 13.39 | 13.45 | 13.07 | 13.30 | 13.08 | 43,356,300 |
Nov 29, 2023 | 13.36 | 13.45 | 13.19 | 13.25 | 13.03 | 57,656,100 |
Nov 28, 2023 | 12.89 | 13.42 | 12.85 | 13.22 | 13.00 | 35,096,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |