Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.22 | 15.38 | 15.14 | 15.19 | 15.19 | 4,693,159 |
May 02, 2024 | 15.02 | 15.33 | 14.91 | 15.22 | 15.22 | 11,504,352 |
May 02, 2024 | 1.43 Dividend | |||||
Apr 30, 2024 | 16.34 | 16.39 | 16.22 | 16.27 | 14.84 | 9,084,262 |
Apr 29, 2024 | 16.19 | 16.32 | 16.16 | 16.25 | 14.82 | 6,983,135 |
Apr 26, 2024 | 16.10 | 16.20 | 16.05 | 16.10 | 14.68 | 6,124,533 |
Apr 25, 2024 | 16.10 | 16.10 | 15.98 | 16.08 | 14.67 | 4,741,557 |
Apr 24, 2024 | 16.02 | 16.08 | 15.91 | 16.08 | 14.67 | 4,782,876 |
Apr 23, 2024 | 15.99 | 16.10 | 15.93 | 16.01 | 14.61 | 6,116,636 |
Apr 22, 2024 | 15.98 | 15.98 | 15.78 | 15.98 | 14.57 | 4,788,176 |
Apr 19, 2024 | 15.84 | 15.95 | 15.73 | 15.93 | 14.53 | 6,102,077 |
Apr 18, 2024 | 15.81 | 15.95 | 15.75 | 15.82 | 14.43 | 4,929,937 |
Apr 17, 2024 | 15.65 | 15.80 | 15.60 | 15.73 | 14.35 | 4,749,805 |
Apr 16, 2024 | 15.68 | 15.84 | 15.64 | 15.71 | 14.33 | 5,230,544 |
Apr 15, 2024 | 15.86 | 15.97 | 15.73 | 15.74 | 14.36 | 5,191,819 |
Apr 12, 2024 | 15.73 | 15.91 | 15.67 | 15.88 | 14.48 | 5,934,971 |
Apr 11, 2024 | 15.69 | 15.77 | 15.52 | 15.61 | 14.24 | 5,150,539 |
Apr 10, 2024 | 15.80 | 15.83 | 15.51 | 15.69 | 14.31 | 5,000,161 |
Apr 09, 2024 | 15.59 | 15.78 | 15.53 | 15.73 | 14.35 | 4,781,013 |
Apr 08, 2024 | 15.43 | 15.66 | 15.42 | 15.56 | 14.20 | 4,805,327 |
Apr 05, 2024 | 15.51 | 15.55 | 15.34 | 15.40 | 14.05 | 6,176,083 |
Apr 04, 2024 | 15.60 | 15.68 | 15.52 | 15.59 | 14.22 | 3,441,151 |
Apr 03, 2024 | 15.57 | 15.69 | 15.53 | 15.56 | 14.19 | 5,145,664 |
Apr 02, 2024 | 15.45 | 15.60 | 15.44 | 15.58 | 14.21 | 5,316,993 |
Mar 28, 2024 | 15.66 | 15.69 | 15.44 | 15.51 | 14.15 | 6,950,577 |
Mar 27, 2024 | 15.55 | 15.66 | 15.48 | 15.63 | 14.26 | 4,687,003 |
Mar 26, 2024 | 15.53 | 15.56 | 15.39 | 15.51 | 14.15 | 4,536,635 |
Mar 25, 2024 | 15.41 | 15.55 | 15.38 | 15.52 | 14.15 | 3,081,439 |
Mar 22, 2024 | 15.37 | 15.49 | 15.33 | 15.43 | 14.07 | 3,541,102 |
Mar 21, 2024 | 15.48 | 15.56 | 15.31 | 15.35 | 14.00 | 4,965,272 |
Mar 20, 2024 | 15.39 | 15.47 | 15.34 | 15.43 | 14.08 | 4,297,574 |
Mar 19, 2024 | 15.33 | 15.40 | 15.26 | 15.38 | 14.03 | 3,196,077 |
Mar 18, 2024 | 15.31 | 15.44 | 15.27 | 15.32 | 13.98 | 4,397,107 |
Mar 15, 2024 | 15.27 | 15.49 | 15.27 | 15.38 | 14.03 | 9,318,126 |
Mar 14, 2024 | 15.16 | 15.42 | 15.16 | 15.29 | 13.95 | 4,902,183 |
Mar 13, 2024 | 15.20 | 15.30 | 15.12 | 15.12 | 13.79 | 6,668,612 |
Mar 12, 2024 | 15.25 | 15.34 | 15.16 | 15.16 | 13.82 | 6,300,611 |
Mar 11, 2024 | 15.24 | 15.34 | 15.13 | 15.23 | 13.89 | 5,310,766 |
Mar 08, 2024 | 15.29 | 15.32 | 15.18 | 15.25 | 13.91 | 3,721,990 |
Mar 07, 2024 | 15.14 | 15.41 | 15.03 | 15.27 | 13.92 | 5,206,231 |
Mar 06, 2024 | 15.06 | 15.30 | 15.01 | 15.17 | 13.84 | 8,061,979 |
Mar 05, 2024 | 14.77 | 15.03 | 14.74 | 14.99 | 13.67 | 7,896,318 |
Mar 04, 2024 | 14.70 | 14.77 | 14.60 | 14.67 | 13.38 | 4,441,959 |
Mar 01, 2024 | 14.92 | 14.96 | 14.63 | 14.70 | 13.40 | 4,639,927 |
Feb 29, 2024 | 14.83 | 14.93 | 14.76 | 14.84 | 13.53 | 8,121,747 |
Feb 28, 2024 | 14.79 | 14.87 | 14.64 | 14.84 | 13.54 | 7,161,389 |
Feb 27, 2024 | 14.61 | 14.77 | 14.58 | 14.68 | 13.39 | 4,697,940 |
Feb 26, 2024 | 14.83 | 14.83 | 14.56 | 14.65 | 13.36 | 6,784,978 |
Feb 23, 2024 | 14.77 | 14.96 | 14.68 | 14.84 | 13.54 | 7,025,008 |
Feb 22, 2024 | 14.80 | 14.99 | 14.68 | 14.75 | 13.46 | 9,785,162 |
Feb 21, 2024 | 14.47 | 14.60 | 14.39 | 14.53 | 13.25 | 4,965,970 |
Feb 20, 2024 | 14.29 | 14.51 | 14.24 | 14.45 | 13.18 | 5,307,826 |
Feb 19, 2024 | 14.40 | 14.48 | 14.25 | 14.32 | 13.06 | 3,252,156 |
Feb 16, 2024 | 14.51 | 14.54 | 14.27 | 14.32 | 13.06 | 6,241,371 |
Feb 15, 2024 | 14.34 | 14.55 | 14.31 | 14.47 | 13.20 | 5,477,760 |
Feb 14, 2024 | 14.32 | 14.50 | 14.30 | 14.38 | 13.11 | 6,060,546 |
Feb 13, 2024 | 14.29 | 14.47 | 14.24 | 14.32 | 13.06 | 8,573,200 |
Feb 12, 2024 | 14.15 | 14.39 | 14.05 | 14.28 | 13.03 | 7,284,358 |
Feb 09, 2024 | 14.23 | 14.28 | 14.00 | 14.10 | 12.86 | 9,442,758 |
Feb 08, 2024 | 14.44 | 14.52 | 14.35 | 14.39 | 13.12 | 6,309,143 |
Feb 07, 2024 | 14.70 | 14.76 | 14.45 | 14.48 | 13.21 | 7,258,567 |
Feb 06, 2024 | 14.74 | 14.77 | 14.54 | 14.62 | 13.34 | 5,441,581 |
Feb 05, 2024 | 14.60 | 14.90 | 14.60 | 14.71 | 13.42 | 5,305,390 |
Feb 02, 2024 | 14.83 | 14.84 | 14.61 | 14.65 | 13.37 | 4,252,806 |
Feb 01, 2024 | 14.79 | 14.79 | 14.63 | 14.69 | 13.40 | 4,902,179 |
Jan 31, 2024 | 14.77 | 14.88 | 14.66 | 14.81 | 13.51 | 7,312,827 |
Jan 30, 2024 | 14.71 | 14.83 | 14.59 | 14.80 | 13.50 | 5,941,841 |
Jan 29, 2024 | 14.70 | 14.79 | 14.50 | 14.70 | 13.41 | 7,954,141 |
Jan 26, 2024 | 15.23 | 15.29 | 14.53 | 14.66 | 13.37 | 14,336,358 |
Jan 25, 2024 | 15.25 | 15.27 | 15.04 | 15.16 | 13.83 | 5,534,952 |
Jan 24, 2024 | 15.40 | 15.42 | 15.12 | 15.27 | 13.93 | 4,799,225 |
Jan 23, 2024 | 15.67 | 15.70 | 15.22 | 15.30 | 13.96 | 5,637,989 |
Jan 22, 2024 | 15.59 | 15.72 | 15.50 | 15.63 | 14.25 | 4,364,697 |
Jan 19, 2024 | 15.65 | 15.70 | 15.51 | 15.55 | 14.19 | 4,129,003 |
Jan 18, 2024 | 15.47 | 15.62 | 15.31 | 15.56 | 14.19 | 4,161,257 |
Jan 17, 2024 | 15.65 | 15.65 | 15.33 | 15.53 | 14.16 | 5,924,448 |
Jan 16, 2024 | 16.07 | 16.08 | 15.68 | 15.76 | 14.37 | 4,478,288 |
Jan 15, 2024 | 16.23 | 16.37 | 16.07 | 16.07 | 14.66 | 4,748,073 |
Jan 12, 2024 | 16.35 | 16.49 | 16.00 | 16.19 | 14.77 | 3,930,787 |
Jan 11, 2024 | 16.56 | 16.56 | 16.28 | 16.28 | 14.85 | 3,384,755 |
Jan 10, 2024 | 16.57 | 16.64 | 16.50 | 16.50 | 15.05 | 3,126,736 |
Jan 09, 2024 | 16.38 | 16.55 | 16.35 | 16.55 | 15.10 | 3,023,004 |
Jan 08, 2024 | 16.39 | 16.51 | 16.34 | 16.41 | 14.97 | 2,504,601 |
Jan 05, 2024 | 16.13 | 16.34 | 16.03 | 16.34 | 14.91 | 3,413,645 |
Jan 04, 2024 | 15.85 | 16.23 | 15.85 | 16.18 | 14.76 | 4,181,696 |
Jan 03, 2024 | 15.92 | 15.95 | 15.71 | 15.84 | 14.45 | 5,192,935 |
Jan 02, 2024 | 16.00 | 16.08 | 15.92 | 15.95 | 14.55 | 2,445,320 |
Dec 29, 2023 | 15.98 | 16.01 | 15.89 | 15.92 | 14.52 | 2,057,867 |
Dec 28, 2023 | 16.15 | 16.15 | 15.93 | 15.96 | 14.56 | 2,075,499 |
Dec 27, 2023 | 16.14 | 16.17 | 16.08 | 16.17 | 14.75 | 1,877,970 |
Dec 22, 2023 | 16.21 | 16.28 | 16.14 | 16.16 | 14.74 | 2,525,908 |
Dec 21, 2023 | 16.15 | 16.28 | 16.15 | 16.24 | 14.82 | 2,463,065 |
Dec 20, 2023 | 16.12 | 16.22 | 16.03 | 16.22 | 14.79 | 2,739,691 |
Dec 19, 2023 | 16.09 | 16.18 | 16.04 | 16.05 | 14.64 | 2,404,901 |
Dec 18, 2023 | 16.16 | 16.22 | 16.04 | 16.09 | 14.67 | 2,579,362 |
Dec 15, 2023 | 16.24 | 16.52 | 16.17 | 16.21 | 14.79 | 10,073,166 |
Dec 14, 2023 | 16.27 | 16.45 | 16.27 | 16.27 | 14.84 | 4,915,683 |
Dec 13, 2023 | 16.06 | 16.16 | 16.02 | 16.16 | 14.74 | 3,439,587 |
Dec 12, 2023 | 16.10 | 16.15 | 15.98 | 15.99 | 14.58 | 4,020,213 |
Dec 11, 2023 | 16.30 | 16.33 | 16.13 | 16.13 | 14.71 | 2,475,088 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |