Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 15.32 | 5,404,200 |
26 Mar 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 14.79 | 4,334,800 |
25 Mar 2024 | 14.96 | 15.13 | 14.82 | 14.82 | 14.82 | 6,396,900 |
22 Mar 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 14.97 | 4,920,800 |
21 Mar 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 15.40 | 4,454,000 |
20 Mar 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 15.22 | 5,421,100 |
19 Mar 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 14.94 | 4,845,500 |
18 Mar 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 14.80 | 5,422,700 |
15 Mar 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 14.68 | 17,226,800 |
14 Mar 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 14.68 | 6,570,100 |
14 Mar 2024 | 0.15 Dividend | |||||
13 Mar 2024 | 14.87 | 14.94 | 14.78 | 14.87 | 14.72 | 4,390,800 |
12 Mar 2024 | 14.78 | 14.86 | 14.63 | 14.75 | 14.60 | 7,809,300 |
11 Mar 2024 | 14.91 | 15.02 | 14.77 | 14.80 | 14.65 | 8,689,800 |
08 Mar 2024 | 15.19 | 15.28 | 14.95 | 14.97 | 14.82 | 8,528,900 |
07 Mar 2024 | 15.03 | 15.18 | 14.83 | 14.99 | 14.84 | 6,923,100 |
06 Mar 2024 | 14.90 | 15.12 | 14.59 | 14.90 | 14.75 | 9,823,000 |
05 Mar 2024 | 14.30 | 14.98 | 14.28 | 14.94 | 14.79 | 6,933,700 |
04 Mar 2024 | 14.25 | 14.60 | 14.13 | 14.33 | 14.19 | 6,837,400 |
01 Mar 2024 | 13.96 | 14.10 | 13.81 | 14.04 | 13.90 | 4,732,400 |
29 Feb 2024 | 14.26 | 14.40 | 14.02 | 14.10 | 13.96 | 6,362,400 |
28 Feb 2024 | 14.07 | 14.22 | 13.97 | 14.05 | 13.91 | 5,837,700 |
27 Feb 2024 | 13.92 | 14.19 | 13.90 | 14.13 | 13.99 | 6,125,800 |
26 Feb 2024 | 14.00 | 14.15 | 13.82 | 13.88 | 13.74 | 5,342,300 |
23 Feb 2024 | 14.04 | 14.14 | 13.94 | 14.06 | 13.92 | 3,323,000 |
22 Feb 2024 | 14.04 | 14.23 | 13.98 | 14.04 | 13.90 | 5,467,100 |
21 Feb 2024 | 13.95 | 14.08 | 13.85 | 14.05 | 13.91 | 5,019,900 |
20 Feb 2024 | 13.91 | 14.35 | 13.85 | 14.12 | 13.98 | 6,663,800 |
16 Feb 2024 | 13.92 | 14.11 | 13.87 | 13.88 | 13.74 | 4,973,000 |
15 Feb 2024 | 14.00 | 14.31 | 13.90 | 14.07 | 13.93 | 7,523,100 |
14 Feb 2024 | 13.94 | 13.98 | 13.70 | 13.94 | 13.80 | 4,963,700 |
13 Feb 2024 | 13.65 | 13.86 | 13.58 | 13.77 | 13.63 | 8,424,400 |
12 Feb 2024 | 13.79 | 14.24 | 13.78 | 14.07 | 13.93 | 7,909,800 |
09 Feb 2024 | 13.72 | 13.90 | 13.66 | 13.74 | 13.60 | 5,862,500 |
08 Feb 2024 | 13.55 | 13.84 | 13.46 | 13.79 | 13.65 | 6,096,100 |
07 Feb 2024 | 13.77 | 13.95 | 13.45 | 13.66 | 13.52 | 6,488,200 |
06 Feb 2024 | 13.83 | 14.19 | 13.75 | 13.81 | 13.67 | 8,795,200 |
05 Feb 2024 | 13.76 | 14.01 | 13.71 | 13.82 | 13.68 | 6,120,100 |
02 Feb 2024 | 13.71 | 14.08 | 13.68 | 13.93 | 13.79 | 10,817,300 |
01 Feb 2024 | 14.30 | 14.34 | 13.55 | 13.90 | 13.76 | 13,969,000 |
31 Jan 2024 | 14.23 | 14.72 | 14.14 | 14.24 | 14.10 | 12,835,700 |
30 Jan 2024 | 14.87 | 14.91 | 14.73 | 14.81 | 14.66 | 4,687,000 |
29 Jan 2024 | 14.67 | 14.88 | 14.55 | 14.88 | 14.73 | 5,711,200 |
26 Jan 2024 | 14.76 | 14.94 | 14.59 | 14.66 | 14.51 | 4,861,100 |
25 Jan 2024 | 15.19 | 15.24 | 14.62 | 14.75 | 14.60 | 9,054,400 |
24 Jan 2024 | 15.00 | 15.37 | 14.70 | 15.12 | 14.97 | 17,747,700 |
23 Jan 2024 | 14.40 | 14.44 | 14.13 | 14.24 | 14.10 | 4,727,100 |
22 Jan 2024 | 14.16 | 14.31 | 14.05 | 14.30 | 14.16 | 8,532,200 |
19 Jan 2024 | 13.92 | 14.20 | 13.82 | 14.08 | 13.94 | 10,381,200 |
18 Jan 2024 | 13.50 | 13.99 | 13.48 | 13.92 | 13.78 | 17,794,500 |
17 Jan 2024 | 13.04 | 13.32 | 12.95 | 13.25 | 13.12 | 10,527,400 |
16 Jan 2024 | 13.47 | 13.54 | 13.25 | 13.28 | 13.15 | 7,621,300 |
12 Jan 2024 | 14.00 | 14.06 | 13.60 | 13.67 | 13.53 | 6,125,600 |
11 Jan 2024 | 14.15 | 14.15 | 13.75 | 13.91 | 13.77 | 7,546,400 |
10 Jan 2024 | 14.29 | 14.29 | 14.04 | 14.22 | 14.08 | 6,139,600 |
09 Jan 2024 | 14.45 | 14.51 | 14.26 | 14.32 | 14.18 | 5,754,800 |
08 Jan 2024 | 14.41 | 14.57 | 14.31 | 14.55 | 14.40 | 7,463,200 |
05 Jan 2024 | 14.04 | 14.69 | 14.00 | 14.49 | 14.34 | 14,958,000 |
04 Jan 2024 | 14.09 | 14.31 | 13.99 | 14.00 | 13.86 | 5,747,700 |
03 Jan 2024 | 14.26 | 14.26 | 14.05 | 14.09 | 13.95 | 10,813,600 |
02 Jan 2024 | 14.07 | 14.56 | 14.02 | 14.45 | 14.30 | 10,543,100 |
29 Dec 2023 | 14.30 | 14.33 | 14.08 | 14.16 | 14.02 | 6,440,800 |
28 Dec 2023 | 14.08 | 14.36 | 14.08 | 14.35 | 14.21 | 6,363,000 |
27 Dec 2023 | 14.15 | 14.23 | 14.06 | 14.14 | 14.00 | 5,050,700 |
26 Dec 2023 | 13.90 | 14.17 | 13.82 | 14.10 | 13.96 | 4,991,900 |
22 Dec 2023 | 13.84 | 13.96 | 13.78 | 13.90 | 13.76 | 4,083,200 |
21 Dec 2023 | 13.84 | 13.86 | 13.57 | 13.75 | 13.61 | 5,397,400 |
20 Dec 2023 | 13.86 | 14.09 | 13.64 | 13.67 | 13.53 | 6,015,800 |
19 Dec 2023 | 13.68 | 13.98 | 13.53 | 13.97 | 13.83 | 8,898,800 |
18 Dec 2023 | 13.89 | 13.97 | 13.61 | 13.62 | 13.48 | 7,971,700 |
15 Dec 2023 | 14.00 | 14.02 | 13.65 | 13.78 | 13.64 | 17,910,500 |
14 Dec 2023 | 14.17 | 14.50 | 13.99 | 14.07 | 13.93 | 15,241,400 |
14 Dec 2023 | 0.15 Dividend | |||||
13 Dec 2023 | 13.35 | 14.07 | 13.35 | 13.95 | 13.66 | 11,529,700 |
12 Dec 2023 | 13.50 | 13.59 | 13.32 | 13.36 | 13.08 | 5,944,200 |
11 Dec 2023 | 13.66 | 13.89 | 13.50 | 13.52 | 13.24 | 6,347,600 |
08 Dec 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 13.35 | 7,666,500 |
07 Dec 2023 | 13.49 | 13.62 | 13.29 | 13.43 | 13.15 | 8,844,000 |
06 Dec 2023 | 13.70 | 14.00 | 13.39 | 13.40 | 13.12 | 9,893,200 |
05 Dec 2023 | 13.71 | 13.93 | 13.43 | 13.58 | 13.30 | 12,446,100 |
04 Dec 2023 | 13.17 | 13.55 | 13.17 | 13.49 | 13.21 | 14,804,600 |
01 Dec 2023 | 12.83 | 13.36 | 12.71 | 13.34 | 13.06 | 9,339,300 |
30 Nov 2023 | 12.72 | 12.94 | 12.40 | 12.79 | 12.52 | 54,786,000 |
29 Nov 2023 | 12.25 | 12.81 | 12.20 | 12.65 | 12.39 | 14,559,000 |
28 Nov 2023 | 12.02 | 12.15 | 11.87 | 12.14 | 11.89 | 6,812,600 |
27 Nov 2023 | 12.01 | 12.16 | 11.90 | 12.07 | 11.82 | 8,562,700 |
24 Nov 2023 | 12.11 | 12.20 | 11.97 | 12.15 | 11.90 | 3,207,500 |
22 Nov 2023 | 12.25 | 12.30 | 12.01 | 12.15 | 11.90 | 5,225,600 |
21 Nov 2023 | 12.20 | 12.23 | 12.03 | 12.09 | 11.84 | 6,700,600 |
20 Nov 2023 | 12.26 | 12.37 | 12.19 | 12.31 | 12.05 | 6,320,800 |
17 Nov 2023 | 12.33 | 12.42 | 12.14 | 12.35 | 12.09 | 5,767,700 |
16 Nov 2023 | 12.45 | 12.59 | 12.05 | 12.16 | 11.91 | 9,328,100 |
15 Nov 2023 | 12.33 | 12.59 | 12.18 | 12.50 | 12.24 | 11,074,200 |
14 Nov 2023 | 11.86 | 12.56 | 11.86 | 12.33 | 12.07 | 11,541,400 |
13 Nov 2023 | 11.23 | 11.49 | 11.12 | 11.47 | 11.23 | 6,028,600 |
10 Nov 2023 | 11.17 | 11.33 | 10.96 | 11.29 | 11.06 | 4,363,300 |
09 Nov 2023 | 11.33 | 11.43 | 11.08 | 11.11 | 10.88 | 5,801,900 |
08 Nov 2023 | 11.51 | 11.52 | 11.30 | 11.34 | 11.10 | 4,316,400 |
07 Nov 2023 | 11.49 | 11.62 | 11.39 | 11.49 | 11.25 | 2,799,900 |
06 Nov 2023 | 11.88 | 11.96 | 11.50 | 11.59 | 11.35 | 4,929,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |