Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.55 | 13.72 | 13.44 | 13.68 | 13.68 | 10,385,684 |
Apr 22, 2024 | 13.30 | 13.56 | 13.29 | 13.53 | 13.53 | 22,916,000 |
Apr 19, 2024 | 13.00 | 13.44 | 12.80 | 13.28 | 13.28 | 39,981,400 |
Apr 18, 2024 | 13.18 | 13.33 | 13.10 | 13.18 | 13.18 | 20,297,200 |
Apr 17, 2024 | 13.18 | 13.27 | 12.99 | 13.15 | 13.15 | 16,753,300 |
Apr 16, 2024 | 13.19 | 13.24 | 12.93 | 13.04 | 13.04 | 18,832,900 |
Apr 15, 2024 | 13.41 | 13.62 | 13.15 | 13.26 | 13.26 | 14,881,400 |
Apr 12, 2024 | 13.40 | 13.44 | 13.27 | 13.31 | 13.31 | 12,959,900 |
Apr 11, 2024 | 13.57 | 13.58 | 13.25 | 13.49 | 13.49 | 18,114,000 |
Apr 10, 2024 | 13.79 | 13.81 | 13.46 | 13.58 | 13.58 | 25,115,600 |
Apr 09, 2024 | 14.05 | 14.07 | 13.86 | 14.04 | 14.04 | 11,352,800 |
Apr 08, 2024 | 13.96 | 14.06 | 13.83 | 14.01 | 14.01 | 18,810,500 |
Apr 05, 2024 | 13.45 | 13.63 | 13.40 | 13.60 | 13.60 | 14,381,900 |
Apr 04, 2024 | 13.80 | 13.94 | 13.49 | 13.52 | 13.52 | 13,552,000 |
Apr 03, 2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13.61 | 13,336,200 |
Apr 02, 2024 | 13.68 | 13.72 | 13.55 | 13.60 | 13.60 | 16,841,000 |
Apr 01, 2024 | 13.95 | 13.97 | 13.70 | 13.73 | 13.73 | 14,086,100 |
Mar 28, 2024 | 13.79 | 13.97 | 13.78 | 13.95 | 13.95 | 15,288,100 |
Mar 27, 2024 | 13.35 | 13.80 | 13.35 | 13.79 | 13.79 | 13,108,100 |
Mar 26, 2024 | 13.38 | 13.46 | 13.33 | 13.34 | 13.34 | 9,172,100 |
Mar 25, 2024 | 13.31 | 13.52 | 13.29 | 13.37 | 13.37 | 10,506,900 |
Mar 22, 2024 | 13.65 | 13.74 | 13.30 | 13.31 | 13.31 | 11,865,800 |
Mar 21, 2024 | 13.38 | 13.61 | 13.34 | 13.61 | 13.61 | 15,040,200 |
Mar 20, 2024 | 12.95 | 13.38 | 12.89 | 13.32 | 13.32 | 14,183,700 |
Mar 19, 2024 | 12.99 | 13.07 | 12.96 | 13.00 | 13.00 | 12,492,700 |
Mar 18, 2024 | 12.99 | 13.08 | 12.87 | 13.02 | 13.02 | 12,120,400 |
Mar 15, 2024 | 12.78 | 13.13 | 12.78 | 13.05 | 13.05 | 55,705,000 |
Mar 15, 2024 | 0.155 Dividend | |||||
Mar 14, 2024 | 13.30 | 13.42 | 12.97 | 13.06 | 12.91 | 16,601,400 |
Mar 13, 2024 | 13.41 | 13.55 | 13.36 | 13.44 | 13.28 | 18,189,600 |
Mar 12, 2024 | 13.49 | 13.50 | 13.35 | 13.44 | 13.28 | 11,758,600 |
Mar 11, 2024 | 13.45 | 13.54 | 13.36 | 13.46 | 13.30 | 12,577,000 |
Mar 08, 2024 | 13.64 | 13.68 | 13.49 | 13.50 | 13.34 | 17,524,700 |
Mar 07, 2024 | 13.70 | 13.74 | 13.46 | 13.53 | 13.37 | 24,055,300 |
Mar 06, 2024 | 13.61 | 13.66 | 13.34 | 13.55 | 13.39 | 31,375,800 |
Mar 05, 2024 | 13.34 | 13.77 | 13.33 | 13.66 | 13.50 | 20,047,500 |
Mar 04, 2024 | 13.05 | 13.50 | 13.05 | 13.36 | 13.20 | 24,610,600 |
Mar 01, 2024 | 12.91 | 12.98 | 12.69 | 12.95 | 12.80 | 18,238,100 |
Feb 29, 2024 | 13.10 | 13.14 | 12.90 | 13.04 | 12.89 | 18,259,500 |
Feb 28, 2024 | 12.88 | 13.03 | 12.87 | 12.90 | 12.75 | 13,304,800 |
Feb 27, 2024 | 12.86 | 13.02 | 12.83 | 13.02 | 12.87 | 16,196,600 |
Feb 26, 2024 | 12.86 | 12.92 | 12.66 | 12.78 | 12.63 | 12,264,200 |
Feb 23, 2024 | 12.87 | 12.95 | 12.78 | 12.86 | 12.71 | 10,812,500 |
Feb 22, 2024 | 12.94 | 13.07 | 12.82 | 12.86 | 12.71 | 15,841,900 |
Feb 21, 2024 | 12.74 | 12.93 | 12.62 | 12.87 | 12.72 | 15,789,000 |
Feb 20, 2024 | 12.68 | 12.92 | 12.68 | 12.76 | 12.61 | 16,990,700 |
Feb 16, 2024 | 12.77 | 13.00 | 12.67 | 12.87 | 12.72 | 15,977,300 |
Feb 15, 2024 | 12.78 | 13.06 | 12.75 | 12.84 | 12.69 | 18,364,100 |
Feb 14, 2024 | 12.61 | 12.74 | 12.53 | 12.72 | 12.57 | 23,336,500 |
Feb 13, 2024 | 12.43 | 12.45 | 12.18 | 12.34 | 12.19 | 26,226,900 |
Feb 12, 2024 | 12.47 | 12.81 | 12.44 | 12.66 | 12.51 | 14,163,100 |
Feb 09, 2024 | 12.35 | 12.48 | 12.19 | 12.41 | 12.26 | 14,115,700 |
Feb 08, 2024 | 12.24 | 12.37 | 12.15 | 12.32 | 12.17 | 11,406,600 |
Feb 07, 2024 | 12.49 | 12.52 | 12.13 | 12.35 | 12.20 | 16,753,200 |
Feb 06, 2024 | 12.40 | 12.51 | 12.25 | 12.37 | 12.22 | 17,535,400 |
Feb 05, 2024 | 12.43 | 12.50 | 12.30 | 12.40 | 12.25 | 16,493,100 |
Feb 02, 2024 | 12.31 | 12.67 | 12.21 | 12.59 | 12.44 | 24,041,200 |
Feb 01, 2024 | 12.74 | 12.81 | 12.07 | 12.46 | 12.31 | 34,530,900 |
Jan 31, 2024 | 12.73 | 13.07 | 12.66 | 12.73 | 12.58 | 21,259,100 |
Jan 30, 2024 | 13.12 | 13.19 | 13.07 | 13.12 | 12.96 | 11,897,000 |
Jan 29, 2024 | 13.01 | 13.13 | 12.93 | 13.13 | 12.97 | 10,520,100 |
Jan 26, 2024 | 12.94 | 13.08 | 12.92 | 13.05 | 12.90 | 15,555,400 |
Jan 25, 2024 | 13.24 | 13.24 | 12.81 | 12.94 | 12.79 | 13,956,300 |
Jan 24, 2024 | 12.84 | 13.15 | 12.80 | 13.08 | 12.92 | 22,341,600 |
Jan 23, 2024 | 13.00 | 13.04 | 12.73 | 12.76 | 12.61 | 15,234,400 |
Jan 22, 2024 | 12.83 | 12.94 | 12.72 | 12.93 | 12.78 | 26,669,800 |
Jan 19, 2024 | 12.25 | 12.74 | 12.24 | 12.72 | 12.57 | 26,525,100 |
Jan 18, 2024 | 12.28 | 12.35 | 12.02 | 12.24 | 12.09 | 20,212,900 |
Jan 17, 2024 | 12.11 | 12.34 | 12.05 | 12.24 | 12.09 | 16,654,200 |
Jan 16, 2024 | 12.41 | 12.43 | 12.20 | 12.25 | 12.10 | 17,497,200 |
Jan 12, 2024 | 12.74 | 12.81 | 12.41 | 12.52 | 12.37 | 16,911,900 |
Jan 11, 2024 | 12.81 | 12.86 | 12.47 | 12.72 | 12.57 | 17,968,000 |
Jan 10, 2024 | 12.86 | 12.94 | 12.77 | 12.93 | 12.78 | 13,202,800 |
Jan 09, 2024 | 12.94 | 13.00 | 12.89 | 12.90 | 12.75 | 11,741,100 |
Jan 08, 2024 | 12.95 | 13.09 | 12.84 | 13.09 | 12.93 | 12,198,500 |
Jan 05, 2024 | 12.68 | 13.16 | 12.67 | 13.00 | 12.85 | 24,064,200 |
Jan 04, 2024 | 12.50 | 12.78 | 12.48 | 12.73 | 12.58 | 16,532,400 |
Jan 03, 2024 | 12.80 | 12.81 | 12.48 | 12.52 | 12.37 | 19,125,500 |
Jan 02, 2024 | 12.70 | 12.97 | 12.64 | 12.86 | 12.71 | 16,621,900 |
Dec 29, 2023 | 12.77 | 12.81 | 12.70 | 12.72 | 12.57 | 18,676,900 |
Dec 28, 2023 | 12.79 | 12.85 | 12.77 | 12.81 | 12.66 | 8,090,700 |
Dec 27, 2023 | 12.75 | 12.86 | 12.65 | 12.80 | 12.65 | 13,942,300 |
Dec 26, 2023 | 12.67 | 12.87 | 12.60 | 12.83 | 12.68 | 12,775,900 |
Dec 22, 2023 | 12.74 | 12.81 | 12.58 | 12.66 | 12.51 | 11,807,800 |
Dec 21, 2023 | 12.59 | 12.69 | 12.49 | 12.64 | 12.49 | 19,480,800 |
Dec 20, 2023 | 12.76 | 12.88 | 12.47 | 12.47 | 12.32 | 18,022,700 |
Dec 19, 2023 | 12.70 | 12.84 | 12.62 | 12.78 | 12.63 | 19,502,300 |
Dec 18, 2023 | 12.99 | 13.00 | 12.68 | 12.69 | 12.54 | 16,982,300 |
Dec 15, 2023 | 12.98 | 13.22 | 12.78 | 12.86 | 12.71 | 33,168,200 |
Dec 15, 2023 | 0.155 Dividend | |||||
Dec 14, 2023 | 12.67 | 13.24 | 12.67 | 13.18 | 12.87 | 41,934,200 |
Dec 13, 2023 | 11.83 | 12.35 | 11.78 | 12.33 | 12.04 | 20,124,700 |
Dec 12, 2023 | 11.96 | 11.98 | 11.82 | 11.85 | 11.57 | 12,797,900 |
Dec 11, 2023 | 11.97 | 12.07 | 11.92 | 11.95 | 11.67 | 10,608,300 |
Dec 08, 2023 | 11.87 | 12.05 | 11.81 | 11.99 | 11.71 | 15,728,000 |
Dec 07, 2023 | 11.75 | 11.92 | 11.68 | 11.86 | 11.58 | 19,977,700 |
Dec 06, 2023 | 11.73 | 11.93 | 11.69 | 11.70 | 11.43 | 13,314,300 |
Dec 05, 2023 | 11.74 | 11.79 | 11.58 | 11.64 | 11.37 | 11,801,600 |
Dec 04, 2023 | 11.65 | 11.86 | 11.62 | 11.78 | 11.50 | 17,012,800 |
Dec 01, 2023 | 11.25 | 11.74 | 11.21 | 11.74 | 11.46 | 21,441,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |