Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.78 | 14.94 | 14.73 | 14.91 | 14.91 | 8,028,532 |
Apr 25, 2024 | 14.76 | 14.77 | 14.55 | 14.69 | 14.69 | 8,552,536 |
Apr 24, 2024 | 14.95 | 14.99 | 14.62 | 14.67 | 14.67 | 11,778,789 |
Apr 24, 2024 | 0.756 Dividend | |||||
Apr 23, 2024 | 15.35 | 15.65 | 15.34 | 15.60 | 14.84 | 9,637,366 |
Apr 22, 2024 | 15.33 | 15.40 | 15.11 | 15.36 | 14.62 | 9,121,992 |
Apr 19, 2024 | 14.93 | 15.26 | 14.92 | 15.23 | 14.49 | 10,630,399 |
Apr 18, 2024 | 15.05 | 15.17 | 14.95 | 15.17 | 14.43 | 7,818,029 |
Apr 17, 2024 | 14.79 | 15.12 | 14.76 | 14.93 | 14.20 | 7,403,961 |
Apr 16, 2024 | 14.88 | 14.90 | 14.69 | 14.70 | 13.99 | 8,588,551 |
Apr 15, 2024 | 15.02 | 15.21 | 14.98 | 15.05 | 14.32 | 8,723,492 |
Apr 12, 2024 | 15.40 | 15.42 | 14.91 | 14.95 | 14.22 | 16,000,901 |
Apr 11, 2024 | 15.71 | 15.86 | 15.35 | 15.46 | 14.71 | 10,663,987 |
Apr 10, 2024 | 15.80 | 15.99 | 15.58 | 15.76 | 14.99 | 11,025,547 |
Apr 09, 2024 | 15.78 | 15.84 | 15.64 | 15.64 | 14.89 | 6,560,159 |
Apr 08, 2024 | 15.60 | 15.82 | 15.58 | 15.76 | 14.99 | 7,080,654 |
Apr 05, 2024 | 15.48 | 15.60 | 15.39 | 15.60 | 14.84 | 8,547,797 |
Apr 04, 2024 | 15.54 | 15.73 | 15.52 | 15.67 | 14.91 | 7,369,062 |
Apr 03, 2024 | 15.37 | 15.53 | 15.31 | 15.52 | 14.77 | 7,626,574 |
Apr 02, 2024 | 15.26 | 15.39 | 15.25 | 15.34 | 14.59 | 8,413,747 |
Mar 28, 2024 | 15.00 | 15.28 | 15.00 | 15.25 | 14.51 | 13,778,374 |
Mar 27, 2024 | 14.96 | 15.05 | 14.91 | 14.94 | 14.22 | 7,297,027 |
Mar 26, 2024 | 14.70 | 14.98 | 14.69 | 14.93 | 14.20 | 7,580,421 |
Mar 25, 2024 | 14.60 | 14.74 | 14.60 | 14.70 | 13.99 | 5,930,258 |
Mar 22, 2024 | 14.60 | 14.75 | 14.57 | 14.66 | 13.95 | 10,628,877 |
Mar 21, 2024 | 14.50 | 14.54 | 14.39 | 14.51 | 13.81 | 9,567,429 |
Mar 20, 2024 | 14.49 | 14.52 | 14.31 | 14.36 | 13.67 | 8,707,247 |
Mar 19, 2024 | 14.31 | 14.53 | 14.29 | 14.53 | 13.82 | 9,497,083 |
Mar 18, 2024 | 14.08 | 14.29 | 14.07 | 14.29 | 13.60 | 8,391,311 |
Mar 15, 2024 | 14.05 | 14.19 | 14.04 | 14.06 | 13.38 | 55,139,505 |
Mar 14, 2024 | 14.10 | 14.15 | 13.98 | 14.00 | 13.33 | 11,629,923 |
Mar 13, 2024 | 14.12 | 14.24 | 14.05 | 14.08 | 13.40 | 10,859,503 |
Mar 12, 2024 | 13.72 | 14.13 | 13.67 | 14.12 | 13.44 | 17,011,682 |
Mar 11, 2024 | 13.49 | 13.69 | 13.46 | 13.67 | 13.01 | 12,363,017 |
Mar 08, 2024 | 13.39 | 13.55 | 13.35 | 13.50 | 12.84 | 8,823,527 |
Mar 07, 2024 | 13.12 | 13.35 | 13.09 | 13.35 | 12.70 | 9,503,742 |
Mar 06, 2024 | 13.15 | 13.31 | 13.13 | 13.15 | 12.51 | 8,758,966 |
Mar 05, 2024 | 12.99 | 13.16 | 12.95 | 13.12 | 12.49 | 7,964,879 |
Mar 04, 2024 | 12.75 | 13.04 | 12.75 | 13.04 | 12.40 | 10,456,055 |
Mar 01, 2024 | 12.69 | 12.84 | 12.66 | 12.73 | 12.12 | 8,263,789 |
Feb 29, 2024 | 12.69 | 12.76 | 12.63 | 12.69 | 12.08 | 32,739,527 |
Feb 28, 2024 | 12.72 | 12.82 | 12.66 | 12.77 | 12.15 | 6,227,737 |
Feb 27, 2024 | 12.52 | 12.71 | 12.46 | 12.71 | 12.09 | 6,164,207 |
Feb 26, 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 11.99 | 5,530,519 |
Feb 23, 2024 | 12.70 | 12.73 | 12.60 | 12.70 | 12.08 | 6,338,121 |
Feb 22, 2024 | 12.70 | 12.79 | 12.59 | 12.67 | 12.06 | 8,573,669 |
Feb 21, 2024 | 12.71 | 12.73 | 12.60 | 12.62 | 12.01 | 8,911,083 |
Feb 20, 2024 | 12.48 | 12.70 | 12.43 | 12.70 | 12.08 | 13,129,513 |
Feb 19, 2024 | 12.34 | 12.47 | 12.33 | 12.46 | 11.85 | 8,563,300 |
Feb 16, 2024 | 12.47 | 12.48 | 12.37 | 12.38 | 11.78 | 9,544,693 |
Feb 15, 2024 | 12.30 | 12.43 | 12.29 | 12.38 | 11.78 | 10,325,509 |
Feb 14, 2024 | 12.20 | 12.34 | 12.20 | 12.29 | 11.69 | 7,401,455 |
Feb 13, 2024 | 12.32 | 12.36 | 12.21 | 12.26 | 11.66 | 10,225,660 |
Feb 12, 2024 | 12.10 | 12.31 | 12.10 | 12.28 | 11.68 | 7,410,885 |
Feb 09, 2024 | 12.00 | 12.09 | 11.94 | 12.07 | 11.49 | 10,716,341 |
Feb 08, 2024 | 11.99 | 12.11 | 11.92 | 11.94 | 11.37 | 11,356,570 |
Feb 07, 2024 | 12.10 | 12.12 | 11.90 | 11.92 | 11.35 | 16,732,115 |
Feb 06, 2024 | 12.11 | 12.23 | 12.11 | 12.15 | 11.56 | 11,656,285 |
Feb 05, 2024 | 12.23 | 12.27 | 12.03 | 12.09 | 11.50 | 15,469,090 |
Feb 02, 2024 | 12.39 | 12.42 | 12.20 | 12.20 | 11.61 | 23,363,148 |
Feb 01, 2024 | 12.26 | 12.40 | 11.92 | 12.34 | 11.74 | 55,872,649 |
Jan 31, 2024 | 13.15 | 13.37 | 13.15 | 13.19 | 12.55 | 12,747,855 |
Jan 30, 2024 | 13.07 | 13.13 | 13.03 | 13.12 | 12.48 | 7,432,430 |
Jan 29, 2024 | 13.16 | 13.19 | 13.06 | 13.07 | 12.44 | 8,334,343 |
Jan 26, 2024 | 13.02 | 13.15 | 13.02 | 13.12 | 12.49 | 8,501,396 |
Jan 25, 2024 | 12.97 | 13.09 | 12.93 | 13.00 | 12.37 | 8,702,383 |
Jan 24, 2024 | 12.90 | 13.05 | 12.89 | 13.05 | 12.41 | 9,332,763 |
Jan 23, 2024 | 12.91 | 12.93 | 12.83 | 12.87 | 12.25 | 7,002,412 |
Jan 22, 2024 | 12.88 | 12.98 | 12.83 | 12.87 | 12.25 | 8,777,058 |
Jan 19, 2024 | 12.80 | 12.84 | 12.73 | 12.74 | 12.12 | 6,967,894 |
Jan 18, 2024 | 12.68 | 12.83 | 12.62 | 12.70 | 12.08 | 7,257,187 |
Jan 17, 2024 | 12.57 | 12.70 | 12.49 | 12.69 | 12.08 | 11,934,742 |
Jan 16, 2024 | 12.80 | 12.83 | 12.66 | 12.72 | 12.11 | 9,186,176 |
Jan 15, 2024 | 12.88 | 12.92 | 12.88 | 12.88 | 12.25 | 8,116,235 |
Jan 12, 2024 | 12.92 | 13.00 | 12.87 | 12.88 | 12.26 | 7,630,537 |
Jan 11, 2024 | 13.03 | 13.06 | 12.82 | 12.83 | 12.20 | 10,276,874 |
Jan 10, 2024 | 12.81 | 12.99 | 12.75 | 12.93 | 12.31 | 11,244,429 |
Jan 09, 2024 | 13.26 | 13.26 | 12.99 | 13.02 | 12.39 | 12,307,900 |
Jan 08, 2024 | 13.28 | 13.32 | 13.14 | 13.23 | 12.59 | 8,970,591 |
Jan 05, 2024 | 13.20 | 13.33 | 13.10 | 13.28 | 12.63 | 9,805,529 |
Jan 04, 2024 | 13.24 | 13.29 | 12.85 | 13.29 | 12.65 | 17,743,038 |
Jan 03, 2024 | 13.51 | 13.53 | 13.28 | 13.38 | 12.73 | 12,431,805 |
Jan 02, 2024 | 13.52 | 13.64 | 13.34 | 13.45 | 12.80 | 11,234,039 |
Dec 29, 2023 | 13.52 | 13.59 | 13.50 | 13.53 | 12.87 | 6,646,081 |
Dec 28, 2023 | 13.66 | 13.68 | 13.53 | 13.54 | 12.89 | 6,104,767 |
Dec 27, 2023 | 13.66 | 13.68 | 13.54 | 13.66 | 12.99 | 6,032,641 |
Dec 22, 2023 | 13.58 | 13.70 | 13.56 | 13.60 | 12.94 | 7,780,394 |
Dec 21, 2023 | 13.59 | 13.64 | 13.51 | 13.58 | 12.92 | 8,799,874 |
Dec 20, 2023 | 13.72 | 13.82 | 13.52 | 13.62 | 12.96 | 12,869,763 |
Dec 19, 2023 | 13.71 | 13.77 | 13.66 | 13.67 | 13.01 | 10,135,942 |
Dec 18, 2023 | 13.66 | 13.79 | 13.63 | 13.71 | 13.05 | 8,790,143 |
Dec 15, 2023 | 13.70 | 13.83 | 13.57 | 13.74 | 13.07 | 29,163,110 |
Dec 14, 2023 | 13.65 | 13.76 | 13.52 | 13.62 | 12.96 | 16,660,026 |
Dec 13, 2023 | 13.60 | 13.64 | 13.54 | 13.54 | 12.89 | 11,001,234 |
Dec 12, 2023 | 13.54 | 13.66 | 13.52 | 13.62 | 12.96 | 12,571,874 |
Dec 11, 2023 | 13.55 | 13.58 | 13.45 | 13.58 | 12.92 | 13,125,935 |
Dec 08, 2023 | 13.35 | 13.57 | 13.30 | 13.51 | 12.86 | 16,336,263 |
Dec 07, 2023 | 13.22 | 13.33 | 13.15 | 13.32 | 12.67 | 10,331,144 |
Dec 06, 2023 | 13.08 | 13.33 | 13.05 | 13.27 | 12.63 | 14,957,940 |
Dec 05, 2023 | 12.93 | 13.08 | 12.89 | 13.06 | 12.42 | 12,332,747 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |