Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.98 | 14.06 | 13.84 | 13.87 | 13.87 | 17,342,400 |
May 03, 2024 | 0.018975 Dividend | |||||
May 02, 2024 | 14.32 | 14.32 | 13.68 | 13.84 | 13.82 | 79,939,800 |
Apr 30, 2024 | 14.10 | 14.28 | 13.90 | 14.00 | 13.98 | 60,459,200 |
Apr 29, 2024 | 13.89 | 14.06 | 13.84 | 14.06 | 14.04 | 25,762,000 |
Apr 26, 2024 | 13.74 | 14.00 | 13.70 | 13.88 | 13.86 | 23,755,300 |
Apr 25, 2024 | 13.65 | 13.78 | 13.61 | 13.66 | 13.64 | 18,043,100 |
Apr 24, 2024 | 13.70 | 13.72 | 13.53 | 13.67 | 13.65 | 21,669,200 |
Apr 23, 2024 | 13.50 | 13.75 | 13.47 | 13.67 | 13.65 | 29,567,700 |
Apr 22, 2024 | 13.70 | 13.75 | 13.54 | 13.58 | 13.56 | 24,572,300 |
Apr 19, 2024 | 13.72 | 13.80 | 13.61 | 13.64 | 13.62 | 49,864,000 |
Apr 18, 2024 | 13.85 | 13.95 | 13.67 | 13.77 | 13.75 | 40,788,000 |
Apr 17, 2024 | 13.93 | 13.97 | 13.68 | 13.83 | 13.81 | 27,611,500 |
Apr 16, 2024 | 13.93 | 14.02 | 13.84 | 13.90 | 13.88 | 39,993,200 |
Apr 15, 2024 | 14.25 | 14.29 | 13.95 | 14.00 | 13.98 | 30,053,000 |
Apr 12, 2024 | 14.35 | 14.37 | 14.13 | 14.21 | 14.19 | 22,530,800 |
Apr 11, 2024 | 14.36 | 14.44 | 14.23 | 14.39 | 14.37 | 20,195,300 |
Apr 10, 2024 | 14.68 | 14.71 | 14.36 | 14.40 | 14.38 | 28,689,800 |
Apr 09, 2024 | 14.67 | 14.81 | 14.62 | 14.71 | 14.69 | 23,248,900 |
Apr 08, 2024 | 14.56 | 14.78 | 14.53 | 14.62 | 14.60 | 23,453,800 |
Apr 05, 2024 | 14.58 | 14.64 | 14.41 | 14.52 | 14.50 | 18,774,100 |
Apr 04, 2024 | 14.52 | 14.88 | 14.52 | 14.56 | 14.54 | 53,741,700 |
Apr 03, 2024 | 14.20 | 14.58 | 14.09 | 14.47 | 14.45 | 50,953,400 |
Apr 02, 2024 | 14.11 | 14.31 | 14.05 | 14.19 | 14.17 | 24,862,500 |
Apr 02, 2024 | 0.018975 Dividend | |||||
Apr 01, 2024 | 14.36 | 14.39 | 14.04 | 14.13 | 14.09 | 24,308,100 |
Mar 28, 2024 | 14.36 | 14.48 | 14.22 | 14.26 | 14.22 | 25,925,000 |
Mar 27, 2024 | 14.14 | 14.46 | 14.03 | 14.36 | 14.32 | 35,882,600 |
Mar 26, 2024 | 13.91 | 14.20 | 13.89 | 14.14 | 14.10 | 19,219,400 |
Mar 25, 2024 | 13.94 | 14.07 | 13.84 | 13.94 | 13.90 | 31,920,500 |
Mar 22, 2024 | 14.13 | 14.16 | 13.86 | 13.96 | 13.92 | 28,438,800 |
Mar 21, 2024 | 14.30 | 14.31 | 14.11 | 14.14 | 14.10 | 19,771,200 |
Mar 20, 2024 | 14.13 | 14.32 | 14.10 | 14.30 | 14.26 | 35,020,600 |
Mar 19, 2024 | 14.25 | 14.30 | 14.08 | 14.12 | 14.08 | 16,792,800 |
Mar 18, 2024 | 14.20 | 14.27 | 14.12 | 14.20 | 14.16 | 15,035,500 |
Mar 15, 2024 | 14.34 | 14.39 | 14.10 | 14.11 | 14.07 | 30,908,700 |
Mar 14, 2024 | 14.24 | 14.39 | 14.18 | 14.33 | 14.29 | 41,564,200 |
Mar 13, 2024 | 14.09 | 14.40 | 14.08 | 14.24 | 14.20 | 25,253,000 |
Mar 12, 2024 | 13.95 | 14.16 | 13.91 | 14.09 | 14.05 | 42,760,600 |
Mar 11, 2024 | 13.81 | 13.97 | 13.78 | 13.92 | 13.88 | 27,118,300 |
Mar 08, 2024 | 13.74 | 13.96 | 13.67 | 13.84 | 13.80 | 31,663,900 |
Mar 07, 2024 | 13.83 | 13.87 | 13.70 | 13.76 | 13.72 | 21,462,000 |
Mar 06, 2024 | 13.80 | 14.01 | 13.75 | 13.82 | 13.78 | 31,614,900 |
Mar 05, 2024 | 13.66 | 13.81 | 13.58 | 13.72 | 13.68 | 31,456,000 |
Mar 04, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13.61 | 31,807,800 |
Mar 04, 2024 | 0.018975 Dividend | |||||
Mar 01, 2024 | 13.79 | 13.86 | 13.69 | 13.80 | 13.74 | 29,511,700 |
Feb 29, 2024 | 13.93 | 13.95 | 13.57 | 13.75 | 13.69 | 62,632,200 |
Feb 28, 2024 | 13.99 | 14.10 | 13.88 | 13.96 | 13.90 | 22,066,700 |
Feb 27, 2024 | 13.90 | 14.14 | 13.82 | 14.02 | 13.96 | 45,546,800 |
Feb 26, 2024 | 13.85 | 13.85 | 13.66 | 13.80 | 13.74 | 21,888,800 |
Feb 23, 2024 | 14.03 | 14.10 | 13.77 | 13.82 | 13.76 | 34,751,100 |
Feb 22, 2024 | 13.96 | 14.11 | 13.91 | 14.00 | 13.94 | 42,741,200 |
Feb 21, 2024 | 14.00 | 14.01 | 13.78 | 13.92 | 13.86 | 43,236,100 |
Feb 20, 2024 | 13.70 | 14.02 | 13.63 | 13.97 | 13.91 | 85,230,500 |
Feb 19, 2024 | 13.50 | 13.70 | 13.39 | 13.65 | 13.59 | 28,026,600 |
Feb 16, 2024 | 13.52 | 13.62 | 13.35 | 13.48 | 13.42 | 55,291,600 |
Feb 15, 2024 | 13.46 | 13.63 | 13.38 | 13.43 | 13.38 | 49,860,300 |
Feb 14, 2024 | 13.42 | 13.54 | 13.22 | 13.37 | 13.32 | 46,804,300 |
Feb 09, 2024 | 13.66 | 13.75 | 13.18 | 13.46 | 13.41 | 99,727,200 |
Feb 08, 2024 | 13.88 | 14.07 | 13.36 | 13.56 | 13.50 | 156,143,100 |
Feb 07, 2024 | 15.35 | 15.58 | 13.87 | 13.96 | 13.90 | 341,120,300 |
Feb 06, 2024 | 15.79 | 16.64 | 15.69 | 16.60 | 16.53 | 99,040,100 |
Feb 05, 2024 | 15.32 | 15.67 | 15.32 | 15.63 | 15.57 | 31,582,200 |
Feb 02, 2024 | 15.30 | 15.43 | 15.07 | 15.32 | 15.26 | 41,476,600 |
Feb 02, 2024 | 0.018975 Dividend | |||||
Feb 01, 2024 | 15.40 | 15.45 | 15.12 | 15.32 | 15.24 | 32,717,300 |
Jan 31, 2024 | 15.25 | 15.59 | 15.22 | 15.35 | 15.27 | 32,956,700 |
Jan 30, 2024 | 15.40 | 15.51 | 15.27 | 15.27 | 15.19 | 35,419,800 |
Jan 29, 2024 | 15.50 | 15.52 | 15.34 | 15.38 | 15.30 | 17,302,700 |
Jan 26, 2024 | 15.40 | 15.62 | 15.35 | 15.52 | 15.44 | 22,825,700 |
Jan 25, 2024 | 15.34 | 15.45 | 15.30 | 15.36 | 15.28 | 30,256,900 |
Jan 24, 2024 | 15.44 | 15.54 | 15.25 | 15.32 | 15.24 | 36,308,700 |
Jan 23, 2024 | 15.55 | 15.56 | 15.33 | 15.38 | 15.30 | 37,294,600 |
Jan 22, 2024 | 15.65 | 15.77 | 15.32 | 15.46 | 15.38 | 30,906,700 |
Jan 19, 2024 | 15.70 | 15.77 | 15.44 | 15.64 | 15.56 | 61,792,500 |
Jan 18, 2024 | 15.82 | 15.82 | 15.46 | 15.67 | 15.59 | 42,665,600 |
Jan 17, 2024 | 15.71 | 15.89 | 15.66 | 15.76 | 15.68 | 35,712,900 |
Jan 16, 2024 | 15.87 | 15.88 | 15.63 | 15.73 | 15.65 | 48,307,800 |
Jan 15, 2024 | 15.75 | 15.89 | 15.65 | 15.87 | 15.79 | 11,765,400 |
Jan 12, 2024 | 15.90 | 16.02 | 15.71 | 15.81 | 15.73 | 39,595,400 |
Jan 11, 2024 | 16.00 | 16.13 | 15.86 | 15.94 | 15.86 | 30,915,500 |
Jan 10, 2024 | 16.25 | 16.34 | 16.01 | 16.02 | 15.93 | 39,455,700 |
Jan 09, 2024 | 16.51 | 16.55 | 16.23 | 16.30 | 16.21 | 49,479,300 |
Jan 08, 2024 | 16.88 | 16.97 | 16.74 | 16.75 | 16.66 | 21,044,300 |
Jan 05, 2024 | 16.52 | 16.96 | 16.45 | 16.88 | 16.79 | 30,772,400 |
Jan 04, 2024 | 16.76 | 16.85 | 16.52 | 16.52 | 16.43 | 31,294,000 |
Jan 03, 2024 | 16.69 | 16.94 | 16.66 | 16.75 | 16.66 | 20,470,600 |
Jan 03, 2024 | 0.018975 Dividend | |||||
Jan 02, 2024 | 16.95 | 17.01 | 16.67 | 16.75 | 16.64 | 31,715,700 |
Dec 28, 2023 | 17.00 | 17.13 | 16.95 | 17.09 | 16.98 | 14,852,700 |
Dec 27, 2023 | 16.85 | 17.06 | 16.74 | 16.98 | 16.87 | 17,838,700 |
Dec 26, 2023 | 16.83 | 16.93 | 16.80 | 16.88 | 16.77 | 13,390,200 |
Dec 22, 2023 | 16.72 | 16.92 | 16.54 | 16.83 | 16.72 | 36,672,400 |
Dec 22, 2023 | 0.492046 Dividend | |||||
Dec 21, 2023 | 17.42 | 17.48 | 17.15 | 17.27 | 16.67 | 30,227,000 |
Dec 20, 2023 | 17.51 | 17.54 | 17.26 | 17.26 | 16.66 | 28,935,500 |
Dec 19, 2023 | 17.55 | 17.74 | 17.39 | 17.55 | 16.94 | 31,387,900 |
Dec 18, 2023 | 17.54 | 17.65 | 17.28 | 17.55 | 16.94 | 68,532,600 |
Dec 15, 2023 | 17.24 | 17.51 | 17.23 | 17.42 | 16.81 | 74,469,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |