Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.63 | 14.88 | 14.63 | 14.70 | 14.70 | 3,528,904 |
Apr 25, 2024 | 14.92 | 14.93 | 14.44 | 14.61 | 14.61 | 16,785,100 |
Apr 24, 2024 | 14.54 | 14.95 | 14.52 | 14.93 | 14.93 | 15,084,100 |
Apr 23, 2024 | 14.56 | 14.83 | 14.35 | 14.72 | 14.72 | 23,058,300 |
Apr 22, 2024 | 14.69 | 14.77 | 14.46 | 14.64 | 14.64 | 26,489,200 |
Apr 19, 2024 | 14.34 | 14.80 | 14.32 | 14.63 | 14.63 | 16,943,100 |
Apr 18, 2024 | 14.30 | 14.81 | 14.10 | 14.38 | 14.38 | 32,085,000 |
Apr 17, 2024 | 14.35 | 14.51 | 14.17 | 14.43 | 14.43 | 16,756,900 |
Apr 16, 2024 | 14.28 | 14.35 | 14.06 | 14.22 | 14.22 | 13,134,300 |
Apr 15, 2024 | 14.83 | 15.05 | 14.30 | 14.43 | 14.43 | 15,557,000 |
Apr 12, 2024 | 14.47 | 14.62 | 14.37 | 14.61 | 14.61 | 12,745,200 |
Apr 11, 2024 | 14.92 | 14.92 | 14.33 | 14.72 | 14.72 | 13,274,900 |
Apr 10, 2024 | 15.18 | 15.18 | 14.68 | 14.84 | 14.84 | 15,203,200 |
Apr 09, 2024 | 15.50 | 15.55 | 15.25 | 15.53 | 15.53 | 9,565,300 |
Apr 08, 2024 | 15.21 | 15.51 | 15.14 | 15.45 | 15.45 | 8,256,100 |
Apr 05, 2024 | 14.99 | 15.21 | 14.90 | 15.06 | 15.06 | 11,254,000 |
Apr 04, 2024 | 15.53 | 15.62 | 15.01 | 15.08 | 15.08 | 10,365,600 |
Apr 03, 2024 | 15.25 | 15.46 | 15.19 | 15.24 | 15.24 | 7,952,200 |
Apr 02, 2024 | 15.33 | 15.47 | 15.16 | 15.26 | 15.26 | 9,397,800 |
Apr 01, 2024 | 15.81 | 15.85 | 15.49 | 15.49 | 15.49 | 8,025,000 |
Mar 28, 2024 | 15.64 | 15.86 | 15.64 | 15.81 | 15.81 | 10,561,000 |
Mar 27, 2024 | 15.18 | 15.65 | 15.16 | 15.64 | 15.64 | 11,001,800 |
Mar 26, 2024 | 15.30 | 15.32 | 14.99 | 15.06 | 15.06 | 9,889,700 |
Mar 25, 2024 | 15.11 | 15.32 | 15.07 | 15.19 | 15.19 | 7,131,100 |
Mar 22, 2024 | 15.44 | 15.54 | 15.02 | 15.03 | 15.03 | 8,422,500 |
Mar 21, 2024 | 15.16 | 15.50 | 15.15 | 15.36 | 15.36 | 12,163,300 |
Mar 20, 2024 | 14.38 | 15.12 | 14.34 | 15.04 | 15.04 | 9,810,900 |
Mar 19, 2024 | 14.35 | 14.52 | 14.30 | 14.49 | 14.49 | 9,561,900 |
Mar 18, 2024 | 14.48 | 14.51 | 14.24 | 14.44 | 14.44 | 8,196,400 |
Mar 15, 2024 | 14.22 | 14.70 | 14.22 | 14.48 | 14.48 | 31,490,400 |
Mar 14, 2024 | 14.75 | 14.94 | 14.31 | 14.42 | 14.42 | 14,072,100 |
Mar 13, 2024 | 14.85 | 15.09 | 14.84 | 14.93 | 14.93 | 11,962,500 |
Mar 12, 2024 | 14.94 | 15.03 | 14.74 | 14.81 | 14.81 | 12,584,200 |
Mar 11, 2024 | 14.87 | 14.99 | 14.74 | 14.92 | 14.92 | 14,485,400 |
Mar 08, 2024 | 15.20 | 15.24 | 14.91 | 14.92 | 14.92 | 15,490,100 |
Mar 07, 2024 | 15.17 | 15.29 | 14.88 | 14.97 | 14.97 | 16,711,400 |
Mar 06, 2024 | 14.94 | 15.21 | 14.62 | 14.99 | 14.99 | 17,852,700 |
Mar 05, 2024 | 14.47 | 15.18 | 14.47 | 15.02 | 15.02 | 19,880,600 |
Mar 04, 2024 | 14.48 | 14.79 | 14.37 | 14.58 | 14.58 | 18,566,200 |
Mar 01, 2024 | 14.19 | 14.26 | 13.85 | 14.19 | 14.19 | 13,605,200 |
Feb 29, 2024 | 14.16 | 14.47 | 14.08 | 14.27 | 14.27 | 15,456,700 |
Feb 28, 2024 | 13.98 | 14.19 | 13.90 | 13.92 | 13.92 | 10,548,200 |
Feb 27, 2024 | 13.83 | 14.18 | 13.81 | 14.14 | 14.14 | 12,903,300 |
Feb 26, 2024 | 13.95 | 14.18 | 13.67 | 13.68 | 13.68 | 18,307,000 |
Feb 26, 2024 | 0.205 Dividend | |||||
Feb 23, 2024 | 14.33 | 14.42 | 14.21 | 14.26 | 14.06 | 10,685,600 |
Feb 22, 2024 | 14.32 | 14.67 | 14.22 | 14.35 | 14.14 | 15,507,400 |
Feb 21, 2024 | 14.10 | 14.36 | 13.94 | 14.26 | 14.06 | 18,957,300 |
Feb 20, 2024 | 13.85 | 14.34 | 13.85 | 14.19 | 13.99 | 22,490,900 |
Feb 16, 2024 | 14.01 | 14.19 | 13.90 | 14.07 | 13.87 | 15,551,700 |
Feb 15, 2024 | 14.00 | 14.33 | 13.94 | 14.20 | 14.00 | 13,806,000 |
Feb 14, 2024 | 13.71 | 13.92 | 13.51 | 13.86 | 13.66 | 16,183,900 |
Feb 13, 2024 | 13.70 | 13.75 | 13.25 | 13.53 | 13.34 | 22,765,500 |
Feb 12, 2024 | 13.90 | 14.37 | 13.90 | 14.13 | 13.93 | 18,782,400 |
Feb 09, 2024 | 13.93 | 13.97 | 13.64 | 13.89 | 13.69 | 13,300,100 |
Feb 08, 2024 | 13.78 | 13.97 | 13.57 | 13.87 | 13.67 | 11,566,200 |
Feb 07, 2024 | 13.97 | 14.02 | 13.43 | 13.90 | 13.70 | 19,449,800 |
Feb 06, 2024 | 14.18 | 14.46 | 13.76 | 13.90 | 13.70 | 24,927,300 |
Feb 05, 2024 | 14.20 | 14.38 | 14.08 | 14.22 | 14.02 | 17,498,000 |
Feb 02, 2024 | 13.90 | 14.46 | 13.81 | 14.37 | 14.16 | 17,466,700 |
Feb 01, 2024 | 14.55 | 14.64 | 13.54 | 14.17 | 13.97 | 42,359,000 |
Jan 31, 2024 | 14.52 | 14.99 | 14.50 | 14.53 | 14.32 | 33,638,800 |
Jan 30, 2024 | 14.85 | 15.01 | 14.76 | 15.00 | 14.78 | 13,187,400 |
Jan 29, 2024 | 14.64 | 14.89 | 14.57 | 14.87 | 14.66 | 10,141,300 |
Jan 26, 2024 | 14.64 | 14.77 | 14.52 | 14.67 | 14.46 | 17,847,600 |
Jan 25, 2024 | 14.65 | 14.74 | 14.29 | 14.54 | 14.33 | 13,716,900 |
Jan 24, 2024 | 14.60 | 14.77 | 14.39 | 14.44 | 14.23 | 20,178,500 |
Jan 23, 2024 | 14.24 | 14.49 | 14.18 | 14.41 | 14.20 | 19,705,600 |
Jan 22, 2024 | 14.01 | 14.30 | 13.95 | 14.20 | 14.00 | 17,508,300 |
Jan 19, 2024 | 13.23 | 14.00 | 13.13 | 13.94 | 13.74 | 26,870,000 |
Jan 18, 2024 | 13.45 | 13.79 | 12.94 | 13.20 | 13.01 | 38,124,600 |
Jan 17, 2024 | 13.67 | 14.04 | 13.59 | 13.84 | 13.64 | 25,133,800 |
Jan 16, 2024 | 13.93 | 14.01 | 13.71 | 13.92 | 13.72 | 17,038,600 |
Jan 12, 2024 | 14.45 | 14.48 | 13.92 | 14.20 | 14.00 | 19,335,900 |
Jan 11, 2024 | 14.35 | 14.42 | 13.96 | 14.39 | 14.18 | 16,844,600 |
Jan 10, 2024 | 14.54 | 14.57 | 14.28 | 14.46 | 14.25 | 14,356,700 |
Jan 09, 2024 | 14.64 | 14.68 | 14.48 | 14.59 | 14.38 | 15,962,900 |
Jan 08, 2024 | 14.54 | 14.73 | 14.39 | 14.70 | 14.49 | 12,765,400 |
Jan 05, 2024 | 14.34 | 14.91 | 14.26 | 14.64 | 14.43 | 22,168,300 |
Jan 04, 2024 | 14.20 | 14.50 | 14.12 | 14.33 | 14.12 | 17,921,100 |
Jan 03, 2024 | 14.36 | 14.45 | 14.08 | 14.18 | 13.98 | 16,527,000 |
Jan 02, 2024 | 14.30 | 14.79 | 14.23 | 14.61 | 14.40 | 15,425,600 |
Dec 29, 2023 | 14.53 | 14.55 | 14.34 | 14.40 | 14.19 | 10,085,500 |
Dec 28, 2023 | 14.41 | 14.57 | 14.40 | 14.54 | 14.33 | 7,031,700 |
Dec 27, 2023 | 14.43 | 14.58 | 14.29 | 14.52 | 14.31 | 7,038,800 |
Dec 26, 2023 | 14.33 | 14.51 | 14.20 | 14.45 | 14.24 | 7,443,600 |
Dec 22, 2023 | 14.37 | 14.51 | 14.20 | 14.29 | 14.08 | 7,004,200 |
Dec 21, 2023 | 14.27 | 14.39 | 14.15 | 14.28 | 14.07 | 12,421,400 |
Dec 20, 2023 | 14.40 | 14.54 | 14.07 | 14.08 | 13.88 | 18,190,300 |
Dec 19, 2023 | 14.15 | 14.41 | 14.04 | 14.36 | 14.15 | 15,358,300 |
Dec 18, 2023 | 14.44 | 14.46 | 14.10 | 14.11 | 13.91 | 14,594,700 |
Dec 15, 2023 | 14.66 | 14.80 | 14.27 | 14.32 | 14.11 | 25,883,400 |
Dec 14, 2023 | 14.52 | 14.88 | 14.36 | 14.77 | 14.56 | 30,756,800 |
Dec 13, 2023 | 13.02 | 14.00 | 12.94 | 13.96 | 13.76 | 19,030,500 |
Dec 12, 2023 | 13.12 | 13.18 | 12.95 | 13.02 | 12.83 | 10,495,800 |
Dec 11, 2023 | 13.25 | 13.29 | 13.11 | 13.17 | 12.98 | 8,685,100 |
Dec 08, 2023 | 13.08 | 13.35 | 13.05 | 13.26 | 13.07 | 13,676,900 |
Dec 07, 2023 | 13.03 | 13.30 | 12.95 | 13.11 | 12.92 | 13,727,000 |
Dec 06, 2023 | 13.02 | 13.42 | 12.96 | 12.96 | 12.77 | 10,764,200 |
Dec 05, 2023 | 13.25 | 13.25 | 12.76 | 12.94 | 12.75 | 21,383,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |