Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 13.81 | 8,121,941 |
Apr 24, 2024 | 13.76 | 13.86 | 13.49 | 13.73 | 13.73 | 6,454,200 |
Apr 23, 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 13.61 | 11,145,900 |
Apr 22, 2024 | 12.69 | 13.11 | 12.58 | 13.07 | 13.07 | 8,379,100 |
Apr 19, 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 12.58 | 7,748,300 |
Apr 18, 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 12.75 | 9,604,200 |
Apr 17, 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 12.88 | 3,761,800 |
Apr 16, 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 12.90 | 7,300,600 |
Apr 15, 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 12.95 | 8,667,000 |
Apr 12, 2024 | 13.91 | 13.99 | 13.15 | 13.16 | 13.16 | 10,229,100 |
Apr 11, 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 14.18 | 4,718,100 |
Apr 10, 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 14.54 | 6,126,200 |
Apr 09, 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 14.43 | 9,226,600 |
Apr 08, 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 14.24 | 5,446,600 |
Apr 05, 2024 | 13.94 | 14.03 | 13.88 | 13.96 | 13.96 | 2,876,100 |
Apr 04, 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 14.01 | 3,569,400 |
Apr 04, 2024 | 0.351 Dividend | |||||
Apr 03, 2024 | 14.15 | 14.43 | 14.09 | 14.33 | 13.98 | 5,197,700 |
Apr 02, 2024 | 14.31 | 14.45 | 14.21 | 14.24 | 13.89 | 5,750,500 |
Apr 01, 2024 | 13.88 | 14.50 | 13.86 | 14.33 | 13.98 | 7,572,800 |
Mar 28, 2024 | 13.80 | 13.83 | 13.58 | 13.73 | 13.39 | 13,385,600 |
Mar 27, 2024 | 13.94 | 14.01 | 13.50 | 13.71 | 13.37 | 7,509,400 |
Mar 26, 2024 | 14.14 | 14.27 | 14.01 | 14.08 | 13.74 | 8,496,800 |
Mar 25, 2024 | 13.82 | 14.07 | 13.72 | 13.95 | 13.61 | 8,320,000 |
Mar 22, 2024 | 13.90 | 13.98 | 13.52 | 13.64 | 13.31 | 7,458,300 |
Mar 21, 2024 | 14.12 | 14.38 | 14.03 | 14.03 | 13.69 | 6,097,100 |
Mar 20, 2024 | 14.12 | 14.30 | 13.97 | 14.26 | 13.91 | 9,267,200 |
Mar 19, 2024 | 14.04 | 14.40 | 14.01 | 14.17 | 13.82 | 8,778,600 |
Mar 18, 2024 | 14.00 | 14.16 | 13.77 | 14.11 | 13.76 | 9,062,000 |
Mar 15, 2024 | 14.12 | 14.42 | 14.03 | 14.03 | 13.69 | 9,270,700 |
Mar 14, 2024 | 14.37 | 14.73 | 13.97 | 14.02 | 13.68 | 16,423,100 |
Mar 13, 2024 | 14.49 | 14.80 | 14.32 | 14.38 | 14.03 | 14,106,400 |
Mar 12, 2024 | 13.99 | 14.59 | 13.86 | 14.50 | 14.14 | 25,683,200 |
Mar 11, 2024 | 12.95 | 13.32 | 12.91 | 13.08 | 12.76 | 10,876,700 |
Mar 08, 2024 | 12.55 | 12.76 | 12.44 | 12.61 | 12.30 | 10,797,700 |
Mar 07, 2024 | 12.65 | 12.72 | 12.51 | 12.59 | 12.28 | 4,966,600 |
Mar 06, 2024 | 12.76 | 13.01 | 12.66 | 12.75 | 12.44 | 8,012,700 |
Mar 05, 2024 | 12.73 | 12.95 | 12.50 | 12.51 | 12.20 | 10,223,400 |
Mar 04, 2024 | 13.25 | 13.25 | 12.61 | 12.79 | 12.48 | 11,678,800 |
Mar 01, 2024 | 13.62 | 13.75 | 13.22 | 13.28 | 12.95 | 8,059,400 |
Feb 29, 2024 | 13.81 | 13.86 | 13.51 | 13.59 | 13.26 | 6,413,600 |
Feb 28, 2024 | 13.76 | 13.95 | 13.63 | 13.63 | 13.30 | 3,450,600 |
Feb 27, 2024 | 14.23 | 14.23 | 14.01 | 14.11 | 13.76 | 4,578,900 |
Feb 26, 2024 | 13.87 | 14.01 | 13.67 | 13.96 | 13.62 | 5,274,500 |
Feb 23, 2024 | 14.16 | 14.23 | 14.04 | 14.14 | 13.79 | 6,909,100 |
Feb 22, 2024 | 14.28 | 14.30 | 13.98 | 14.10 | 13.75 | 3,879,200 |
Feb 21, 2024 | 14.28 | 14.52 | 14.14 | 14.15 | 13.80 | 5,783,900 |
Feb 20, 2024 | 14.06 | 14.06 | 13.79 | 13.91 | 13.57 | 3,918,500 |
Feb 16, 2024 | 14.17 | 14.30 | 14.07 | 14.11 | 13.76 | 6,191,400 |
Feb 15, 2024 | 13.78 | 14.02 | 13.74 | 13.82 | 13.48 | 2,528,600 |
Feb 14, 2024 | 13.52 | 13.80 | 13.45 | 13.78 | 13.44 | 2,828,900 |
Feb 13, 2024 | 13.41 | 13.61 | 13.27 | 13.40 | 13.07 | 4,579,100 |
Feb 12, 2024 | 13.40 | 13.75 | 13.40 | 13.61 | 13.28 | 3,538,000 |
Feb 09, 2024 | 13.32 | 13.41 | 13.04 | 13.38 | 13.05 | 3,533,600 |
Feb 08, 2024 | 13.40 | 13.50 | 13.23 | 13.41 | 13.08 | 3,644,200 |
Feb 07, 2024 | 13.42 | 13.79 | 13.27 | 13.51 | 13.18 | 5,573,900 |
Feb 06, 2024 | 13.64 | 13.80 | 13.37 | 13.70 | 13.36 | 11,675,500 |
Feb 05, 2024 | 13.70 | 13.74 | 13.06 | 13.15 | 12.83 | 11,499,600 |
Feb 02, 2024 | 13.99 | 14.02 | 13.70 | 13.83 | 13.49 | 5,019,000 |
Feb 01, 2024 | 14.34 | 14.43 | 14.06 | 14.23 | 13.88 | 3,450,900 |
Jan 31, 2024 | 13.93 | 14.48 | 13.93 | 14.17 | 13.82 | 5,693,200 |
Jan 30, 2024 | 14.15 | 14.23 | 14.00 | 14.06 | 13.72 | 6,281,100 |
Jan 29, 2024 | 14.34 | 14.45 | 14.23 | 14.45 | 14.10 | 7,175,800 |
Jan 26, 2024 | 14.16 | 14.52 | 14.08 | 14.30 | 13.95 | 3,181,500 |
Jan 25, 2024 | 14.44 | 14.81 | 14.32 | 14.43 | 14.08 | 8,937,200 |
Jan 24, 2024 | 14.59 | 14.70 | 14.20 | 14.39 | 14.04 | 14,731,900 |
Jan 23, 2024 | 13.83 | 14.19 | 13.79 | 13.93 | 13.59 | 10,602,100 |
Jan 22, 2024 | 12.97 | 13.52 | 12.88 | 13.34 | 13.01 | 7,559,800 |
Jan 19, 2024 | 13.44 | 13.83 | 13.14 | 13.54 | 13.21 | 17,844,900 |
Jan 18, 2024 | 13.92 | 14.00 | 13.56 | 13.64 | 13.31 | 8,232,400 |
Jan 17, 2024 | 13.53 | 13.95 | 13.53 | 13.83 | 13.49 | 11,119,800 |
Jan 16, 2024 | 14.39 | 14.43 | 14.10 | 14.21 | 13.86 | 14,434,700 |
Jan 12, 2024 | 14.65 | 14.86 | 14.63 | 14.64 | 14.28 | 6,914,000 |
Jan 11, 2024 | 15.00 | 15.09 | 14.67 | 14.74 | 14.38 | 7,615,500 |
Jan 10, 2024 | 14.77 | 15.00 | 14.72 | 14.74 | 14.38 | 5,443,400 |
Jan 09, 2024 | 14.71 | 15.01 | 14.55 | 14.86 | 14.50 | 4,687,200 |
Jan 08, 2024 | 15.05 | 15.08 | 14.86 | 14.97 | 14.60 | 11,134,100 |
Jan 05, 2024 | 15.39 | 15.48 | 15.10 | 15.24 | 14.87 | 5,986,600 |
Jan 04, 2024 | 15.76 | 16.00 | 15.45 | 15.50 | 15.12 | 7,637,600 |
Jan 03, 2024 | 15.54 | 15.97 | 15.50 | 15.89 | 15.50 | 3,139,300 |
Jan 02, 2024 | 15.74 | 15.89 | 15.56 | 15.72 | 15.33 | 5,808,300 |
Dec 29, 2023 | 16.15 | 16.54 | 16.12 | 16.21 | 15.81 | 5,186,500 |
Dec 28, 2023 | 16.00 | 16.41 | 15.86 | 16.23 | 15.83 | 6,521,000 |
Dec 27, 2023 | 15.62 | 15.79 | 15.43 | 15.75 | 15.36 | 3,466,000 |
Dec 26, 2023 | 15.73 | 15.80 | 15.35 | 15.53 | 15.15 | 2,784,700 |
Dec 22, 2023 | 15.26 | 15.69 | 15.24 | 15.59 | 15.21 | 5,428,000 |
Dec 21, 2023 | 15.47 | 15.60 | 15.07 | 15.59 | 15.21 | 5,117,800 |
Dec 20, 2023 | 15.31 | 15.55 | 15.05 | 15.06 | 14.69 | 4,244,900 |
Dec 19, 2023 | 15.40 | 15.67 | 15.23 | 15.67 | 15.29 | 4,957,000 |
Dec 18, 2023 | 15.48 | 15.51 | 15.14 | 15.27 | 14.90 | 4,792,900 |
Dec 15, 2023 | 15.78 | 15.97 | 15.64 | 15.69 | 15.31 | 5,391,300 |
Dec 14, 2023 | 15.80 | 16.12 | 15.49 | 15.60 | 15.22 | 11,272,000 |
Dec 13, 2023 | 15.32 | 15.43 | 14.96 | 15.27 | 14.90 | 5,491,800 |
Dec 12, 2023 | 15.18 | 15.47 | 14.92 | 15.43 | 15.05 | 7,283,800 |
Dec 11, 2023 | 14.92 | 15.22 | 14.78 | 15.18 | 14.81 | 8,862,800 |
Dec 08, 2023 | 14.89 | 15.23 | 14.88 | 15.10 | 14.73 | 4,384,400 |
Dec 07, 2023 | 15.33 | 15.42 | 14.98 | 15.06 | 14.69 | 8,610,600 |
Dec 06, 2023 | 15.55 | 15.65 | 15.32 | 15.40 | 15.02 | 10,913,200 |
Dec 05, 2023 | 15.15 | 15.39 | 14.97 | 15.31 | 14.93 | 8,212,300 |
Dec 04, 2023 | 15.38 | 15.70 | 15.28 | 15.64 | 15.26 | 5,485,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |