Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.85 | 14.85 | 14.66 | 14.71 | 14.71 | 8,546,828 |
May 02, 2024 | 15.02 | 15.02 | 14.75 | 14.82 | 14.82 | 16,392,685 |
Apr 30, 2024 | 15.34 | 15.44 | 15.12 | 15.14 | 15.14 | 8,355,224 |
Apr 29, 2024 | 15.33 | 15.38 | 15.23 | 15.27 | 15.27 | 6,375,367 |
Apr 26, 2024 | 15.38 | 15.40 | 15.20 | 15.26 | 15.26 | 8,427,046 |
Apr 25, 2024 | 15.30 | 15.44 | 15.17 | 15.25 | 15.25 | 7,959,773 |
Apr 24, 2024 | 15.68 | 15.76 | 15.18 | 15.24 | 15.24 | 12,647,880 |
Apr 23, 2024 | 15.38 | 15.52 | 15.29 | 15.52 | 15.52 | 7,356,059 |
Apr 22, 2024 | 15.35 | 15.42 | 15.19 | 15.34 | 15.34 | 6,841,001 |
Apr 19, 2024 | 14.92 | 15.27 | 14.90 | 15.26 | 15.26 | 12,106,992 |
Apr 18, 2024 | 15.27 | 15.31 | 15.09 | 15.23 | 15.23 | 7,790,937 |
Apr 17, 2024 | 15.18 | 15.36 | 15.17 | 15.33 | 15.33 | 8,390,257 |
Apr 16, 2024 | 15.48 | 15.48 | 15.16 | 15.20 | 15.20 | 10,671,359 |
Apr 15, 2024 | 15.67 | 15.69 | 15.50 | 15.53 | 15.53 | 9,005,648 |
Apr 12, 2024 | 15.46 | 15.82 | 15.44 | 15.73 | 15.73 | 14,869,533 |
Apr 11, 2024 | 15.51 | 15.69 | 15.29 | 15.32 | 15.32 | 12,296,011 |
Apr 10, 2024 | 15.54 | 15.59 | 15.31 | 15.38 | 15.38 | 7,951,758 |
Apr 09, 2024 | 15.44 | 15.65 | 15.40 | 15.45 | 15.45 | 8,930,425 |
Apr 08, 2024 | 15.51 | 15.56 | 15.36 | 15.51 | 15.51 | 7,815,520 |
Apr 05, 2024 | 15.49 | 15.67 | 15.47 | 15.51 | 15.51 | 14,734,362 |
Apr 04, 2024 | 15.20 | 15.40 | 15.16 | 15.35 | 15.35 | 11,596,950 |
Apr 03, 2024 | 15.08 | 15.19 | 14.97 | 15.18 | 15.18 | 9,856,556 |
Apr 02, 2024 | 14.78 | 15.16 | 14.78 | 15.03 | 15.03 | 19,165,902 |
Mar 28, 2024 | 14.63 | 14.72 | 14.56 | 14.65 | 14.65 | 7,158,424 |
Mar 27, 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14.57 | 7,428,372 |
Mar 26, 2024 | 14.53 | 14.58 | 14.46 | 14.55 | 14.55 | 6,333,295 |
Mar 25, 2024 | 14.35 | 14.56 | 14.35 | 14.55 | 14.55 | 7,942,695 |
Mar 22, 2024 | 14.30 | 14.40 | 14.22 | 14.35 | 14.35 | 6,988,219 |
Mar 21, 2024 | 14.42 | 14.47 | 14.32 | 14.36 | 14.36 | 6,262,869 |
Mar 20, 2024 | 14.41 | 14.45 | 14.25 | 14.33 | 14.33 | 8,840,255 |
Mar 19, 2024 | 14.20 | 14.62 | 14.19 | 14.56 | 14.56 | 12,142,464 |
Mar 18, 2024 | 14.38 | 14.38 | 14.14 | 14.22 | 14.22 | 9,670,707 |
Mar 18, 2024 | 0.24 Dividend | |||||
Mar 15, 2024 | 14.51 | 14.73 | 14.49 | 14.51 | 14.27 | 31,403,889 |
Mar 14, 2024 | 15.00 | 15.21 | 14.52 | 14.52 | 14.28 | 30,123,295 |
Mar 13, 2024 | 14.71 | 15.00 | 14.68 | 14.98 | 14.73 | 13,023,422 |
Mar 12, 2024 | 14.65 | 14.75 | 14.58 | 14.69 | 14.45 | 8,466,792 |
Mar 11, 2024 | 14.70 | 14.73 | 14.53 | 14.56 | 14.32 | 7,878,861 |
Mar 08, 2024 | 14.71 | 14.80 | 14.68 | 14.70 | 14.46 | 7,382,928 |
Mar 07, 2024 | 14.56 | 14.67 | 14.55 | 14.63 | 14.39 | 6,667,534 |
Mar 06, 2024 | 14.53 | 14.71 | 14.52 | 14.63 | 14.39 | 9,322,392 |
Mar 05, 2024 | 14.30 | 14.51 | 14.27 | 14.51 | 14.27 | 8,694,866 |
Mar 04, 2024 | 14.30 | 14.45 | 14.29 | 14.39 | 14.15 | 7,963,998 |
Mar 01, 2024 | 14.29 | 14.37 | 14.22 | 14.33 | 14.09 | 7,544,578 |
Feb 29, 2024 | 14.29 | 14.35 | 14.22 | 14.25 | 14.01 | 26,352,304 |
Feb 28, 2024 | 14.39 | 14.48 | 14.33 | 14.36 | 14.12 | 6,710,554 |
Feb 27, 2024 | 14.22 | 14.39 | 14.22 | 14.38 | 14.14 | 7,014,587 |
Feb 26, 2024 | 14.17 | 14.27 | 14.13 | 14.25 | 14.02 | 6,848,219 |
Feb 23, 2024 | 14.20 | 14.28 | 14.17 | 14.26 | 14.02 | 7,415,299 |
Feb 22, 2024 | 14.37 | 14.40 | 14.22 | 14.23 | 13.99 | 8,854,766 |
Feb 21, 2024 | 14.14 | 14.32 | 14.04 | 14.30 | 14.07 | 8,595,672 |
Feb 20, 2024 | 14.18 | 14.30 | 14.11 | 14.13 | 13.90 | 8,475,357 |
Feb 19, 2024 | 14.19 | 14.20 | 14.00 | 14.17 | 13.94 | 9,446,477 |
Feb 16, 2024 | 14.48 | 14.56 | 14.13 | 14.15 | 13.92 | 21,332,877 |
Feb 15, 2024 | 14.47 | 14.60 | 14.40 | 14.60 | 14.36 | 9,929,652 |
Feb 14, 2024 | 14.48 | 14.59 | 14.44 | 14.50 | 14.26 | 7,645,046 |
Feb 13, 2024 | 14.48 | 14.63 | 14.41 | 14.47 | 14.23 | 9,795,346 |
Feb 12, 2024 | 14.29 | 14.48 | 14.22 | 14.44 | 14.20 | 8,059,672 |
Feb 09, 2024 | 14.37 | 14.41 | 14.28 | 14.29 | 14.06 | 7,399,275 |
Feb 08, 2024 | 14.38 | 14.47 | 14.25 | 14.37 | 14.13 | 8,247,408 |
Feb 07, 2024 | 14.54 | 14.59 | 14.37 | 14.37 | 14.13 | 7,384,127 |
Feb 06, 2024 | 14.44 | 14.63 | 14.42 | 14.60 | 14.36 | 9,750,065 |
Feb 05, 2024 | 14.54 | 14.58 | 14.31 | 14.37 | 14.14 | 12,653,626 |
Feb 02, 2024 | 14.70 | 14.79 | 14.59 | 14.59 | 14.34 | 10,476,329 |
Feb 01, 2024 | 14.85 | 14.97 | 14.76 | 14.80 | 14.55 | 9,346,213 |
Jan 31, 2024 | 14.97 | 15.04 | 14.81 | 14.81 | 14.57 | 11,930,812 |
Jan 30, 2024 | 14.87 | 14.94 | 14.76 | 14.92 | 14.68 | 9,562,560 |
Jan 29, 2024 | 14.90 | 15.04 | 14.86 | 14.92 | 14.67 | 11,675,301 |
Jan 26, 2024 | 14.70 | 14.78 | 14.65 | 14.76 | 14.51 | 8,794,608 |
Jan 25, 2024 | 14.49 | 14.67 | 14.49 | 14.57 | 14.33 | 6,847,400 |
Jan 24, 2024 | 14.36 | 14.49 | 14.31 | 14.49 | 14.25 | 7,307,844 |
Jan 23, 2024 | 14.40 | 14.46 | 14.27 | 14.36 | 14.12 | 6,857,693 |
Jan 22, 2024 | 14.45 | 14.49 | 14.23 | 14.34 | 14.10 | 10,754,778 |
Jan 19, 2024 | 14.70 | 14.74 | 14.44 | 14.45 | 14.21 | 10,321,935 |
Jan 18, 2024 | 14.68 | 14.79 | 14.46 | 14.61 | 14.37 | 14,143,636 |
Jan 17, 2024 | 14.85 | 14.86 | 14.57 | 14.65 | 14.41 | 13,188,476 |
Jan 16, 2024 | 14.92 | 15.09 | 14.87 | 14.93 | 14.68 | 6,178,552 |
Jan 15, 2024 | 15.02 | 15.05 | 14.97 | 15.00 | 14.75 | 5,045,569 |
Jan 12, 2024 | 14.96 | 15.13 | 14.94 | 15.04 | 14.79 | 10,379,238 |
Jan 11, 2024 | 14.95 | 15.00 | 14.81 | 14.81 | 14.57 | 8,557,879 |
Jan 10, 2024 | 14.93 | 15.03 | 14.86 | 14.88 | 14.64 | 7,047,631 |
Jan 09, 2024 | 15.11 | 15.17 | 14.92 | 14.92 | 14.68 | 9,374,172 |
Jan 08, 2024 | 15.41 | 15.44 | 15.08 | 15.08 | 14.83 | 17,561,631 |
Jan 05, 2024 | 15.46 | 15.54 | 15.40 | 15.54 | 15.28 | 8,745,328 |
Jan 04, 2024 | 15.57 | 15.64 | 15.52 | 15.52 | 15.26 | 10,082,686 |
Jan 03, 2024 | 15.60 | 15.61 | 15.32 | 15.44 | 15.18 | 11,451,542 |
Jan 02, 2024 | 15.48 | 15.66 | 15.45 | 15.56 | 15.30 | 12,028,319 |
Dec 29, 2023 | 15.35 | 15.47 | 15.30 | 15.35 | 15.09 | 6,564,286 |
Dec 28, 2023 | 15.46 | 15.49 | 15.35 | 15.36 | 15.10 | 6,753,776 |
Dec 27, 2023 | 15.31 | 15.45 | 15.29 | 15.44 | 15.18 | 7,843,914 |
Dec 22, 2023 | 15.22 | 15.35 | 15.21 | 15.29 | 15.04 | 7,179,649 |
Dec 21, 2023 | 15.11 | 15.27 | 15.08 | 15.20 | 14.95 | 7,457,337 |
Dec 20, 2023 | 15.08 | 15.24 | 15.08 | 15.20 | 14.95 | 9,335,325 |
Dec 19, 2023 | 14.92 | 15.04 | 14.91 | 15.03 | 14.78 | 7,622,134 |
Dec 18, 2023 | 14.87 | 15.04 | 14.84 | 14.99 | 14.74 | 8,666,437 |
Dec 15, 2023 | 14.91 | 15.05 | 14.75 | 14.81 | 14.57 | 21,410,112 |
Dec 14, 2023 | 14.85 | 14.88 | 14.68 | 14.85 | 14.60 | 10,067,998 |
Dec 13, 2023 | 14.78 | 14.81 | 14.71 | 14.75 | 14.51 | 11,903,522 |
Dec 12, 2023 | 14.95 | 15.00 | 14.80 | 14.80 | 14.56 | 10,476,860 |
Dec 11, 2023 | 15.08 | 15.08 | 14.93 | 14.98 | 14.74 | 6,343,566 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |