Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 14.41 | 3,613,600 |
15 Mar 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 14.68 | 7,268,400 |
14 Mar 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 14.79 | 3,503,400 |
14 Mar 2024 | 0.219 Dividend | |||||
13 Mar 2024 | 15.17 | 15.69 | 15.15 | 15.47 | 15.25 | 3,942,900 |
12 Mar 2024 | 14.89 | 15.16 | 14.71 | 14.97 | 14.76 | 6,448,700 |
11 Mar 2024 | 15.17 | 15.97 | 15.09 | 15.79 | 15.57 | 4,908,000 |
08 Mar 2024 | 15.43 | 15.53 | 15.23 | 15.27 | 15.05 | 4,824,300 |
07 Mar 2024 | 15.21 | 15.48 | 15.10 | 15.43 | 15.21 | 3,843,400 |
06 Mar 2024 | 14.86 | 15.29 | 14.86 | 15.08 | 14.87 | 3,339,300 |
05 Mar 2024 | 14.97 | 15.16 | 14.63 | 14.74 | 14.53 | 4,939,000 |
04 Mar 2024 | 13.91 | 14.43 | 13.79 | 14.40 | 14.20 | 5,414,400 |
01 Mar 2024 | 13.25 | 13.83 | 13.08 | 13.83 | 13.63 | 5,129,300 |
29 Feb 2024 | 12.97 | 13.14 | 12.82 | 13.04 | 12.86 | 3,319,400 |
28 Feb 2024 | 12.39 | 12.49 | 12.34 | 12.44 | 12.26 | 2,174,500 |
27 Feb 2024 | 12.57 | 12.66 | 12.38 | 12.41 | 12.23 | 3,042,200 |
26 Feb 2024 | 12.40 | 12.56 | 12.28 | 12.55 | 12.37 | 3,396,500 |
23 Feb 2024 | 12.52 | 13.00 | 12.52 | 12.92 | 12.74 | 6,618,400 |
22 Feb 2024 | 12.53 | 13.05 | 12.40 | 12.73 | 12.55 | 8,788,700 |
21 Feb 2024 | 13.55 | 13.55 | 13.33 | 13.52 | 13.33 | 2,096,000 |
20 Feb 2024 | 13.94 | 13.96 | 13.48 | 13.62 | 13.43 | 2,477,800 |
16 Feb 2024 | 13.43 | 13.76 | 13.34 | 13.57 | 13.38 | 2,415,000 |
15 Feb 2024 | 13.29 | 13.76 | 13.27 | 13.46 | 13.27 | 2,849,700 |
14 Feb 2024 | 12.90 | 13.18 | 12.83 | 13.08 | 12.89 | 3,172,100 |
13 Feb 2024 | 13.31 | 13.31 | 12.96 | 13.05 | 12.87 | 3,447,200 |
12 Feb 2024 | 13.51 | 13.85 | 13.48 | 13.70 | 13.51 | 3,456,800 |
09 Feb 2024 | 13.60 | 13.61 | 13.28 | 13.48 | 13.29 | 3,237,700 |
08 Feb 2024 | 13.93 | 14.01 | 13.74 | 13.75 | 13.56 | 4,068,500 |
07 Feb 2024 | 14.26 | 14.39 | 14.06 | 14.09 | 13.89 | 3,604,100 |
06 Feb 2024 | 14.27 | 14.35 | 14.10 | 14.25 | 14.05 | 2,420,300 |
05 Feb 2024 | 14.15 | 14.24 | 14.00 | 14.18 | 13.98 | 3,337,400 |
02 Feb 2024 | 14.76 | 14.93 | 14.23 | 14.53 | 14.32 | 8,008,800 |
01 Feb 2024 | 14.89 | 15.90 | 14.89 | 15.81 | 15.59 | 8,045,900 |
31 Jan 2024 | 14.70 | 15.05 | 14.68 | 14.80 | 14.59 | 6,043,100 |
30 Jan 2024 | 14.48 | 14.70 | 14.43 | 14.65 | 14.44 | 5,761,700 |
29 Jan 2024 | 14.33 | 14.41 | 14.08 | 14.40 | 14.20 | 5,710,100 |
26 Jan 2024 | 14.08 | 14.32 | 13.97 | 14.02 | 13.82 | 4,431,500 |
25 Jan 2024 | 13.65 | 13.85 | 13.53 | 13.63 | 13.44 | 2,782,400 |
24 Jan 2024 | 14.02 | 14.02 | 13.10 | 13.45 | 13.26 | 8,930,000 |
23 Jan 2024 | 13.09 | 13.32 | 12.96 | 13.31 | 13.12 | 5,394,400 |
22 Jan 2024 | 12.43 | 12.72 | 12.43 | 12.66 | 12.48 | 2,546,700 |
19 Jan 2024 | 12.54 | 12.66 | 12.33 | 12.65 | 12.47 | 4,982,100 |
18 Jan 2024 | 12.67 | 12.70 | 12.32 | 12.48 | 12.30 | 3,095,500 |
17 Jan 2024 | 12.66 | 12.67 | 12.43 | 12.50 | 12.32 | 3,102,200 |
16 Jan 2024 | 12.99 | 13.03 | 12.63 | 12.69 | 12.51 | 4,709,500 |
12 Jan 2024 | 13.14 | 13.35 | 13.03 | 13.25 | 13.06 | 7,429,100 |
11 Jan 2024 | 12.38 | 12.60 | 12.32 | 12.49 | 12.31 | 6,443,700 |
10 Jan 2024 | 12.29 | 12.45 | 12.23 | 12.37 | 12.19 | 3,981,700 |
09 Jan 2024 | 12.35 | 12.41 | 12.19 | 12.38 | 12.20 | 6,259,600 |
08 Jan 2024 | 12.59 | 12.70 | 12.42 | 12.60 | 12.42 | 4,192,900 |
05 Jan 2024 | 12.80 | 13.09 | 12.68 | 12.78 | 12.60 | 4,747,300 |
04 Jan 2024 | 13.33 | 13.37 | 13.04 | 13.11 | 12.92 | 4,997,900 |
03 Jan 2024 | 13.52 | 13.62 | 13.26 | 13.36 | 13.17 | 6,959,800 |
02 Jan 2024 | 14.49 | 14.55 | 14.01 | 14.06 | 13.86 | 5,523,700 |
29 Dec 2023 | 14.67 | 14.69 | 14.24 | 14.46 | 14.26 | 5,095,000 |
28 Dec 2023 | 15.90 | 15.95 | 14.35 | 14.41 | 14.21 | 11,763,300 |
27 Dec 2023 | 16.27 | 16.45 | 16.08 | 16.14 | 15.91 | 3,198,300 |
26 Dec 2023 | 15.89 | 15.99 | 15.75 | 15.86 | 15.64 | 1,541,100 |
22 Dec 2023 | 16.51 | 16.58 | 15.86 | 15.87 | 15.65 | 3,615,900 |
21 Dec 2023 | 16.23 | 16.33 | 15.94 | 16.00 | 15.77 | 3,679,500 |
20 Dec 2023 | 16.26 | 16.41 | 15.79 | 15.79 | 15.57 | 3,617,600 |
19 Dec 2023 | 16.07 | 16.62 | 16.03 | 16.29 | 16.06 | 4,043,300 |
18 Dec 2023 | 16.06 | 16.11 | 15.77 | 16.00 | 15.77 | 3,176,800 |
15 Dec 2023 | 16.08 | 16.20 | 15.90 | 16.05 | 15.82 | 11,060,000 |
14 Dec 2023 | 16.35 | 16.73 | 15.98 | 16.32 | 16.09 | 10,634,500 |
13 Dec 2023 | 13.87 | 14.77 | 13.84 | 14.76 | 14.55 | 5,397,700 |
12 Dec 2023 | 14.24 | 14.24 | 13.90 | 14.06 | 13.86 | 3,538,000 |
11 Dec 2023 | 13.92 | 14.16 | 13.82 | 14.09 | 13.89 | 2,873,900 |
08 Dec 2023 | 14.05 | 14.28 | 13.91 | 14.09 | 13.89 | 4,205,600 |
07 Dec 2023 | 14.60 | 14.65 | 14.15 | 14.41 | 14.21 | 2,800,100 |
06 Dec 2023 | 14.76 | 14.83 | 14.44 | 14.59 | 14.38 | 2,889,500 |
05 Dec 2023 | 14.64 | 14.71 | 14.41 | 14.61 | 14.40 | 3,961,000 |
04 Dec 2023 | 14.88 | 14.98 | 14.53 | 14.71 | 14.50 | 5,073,500 |
01 Dec 2023 | 15.28 | 15.66 | 15.25 | 15.47 | 15.25 | 6,219,500 |
30 Nov 2023 | 14.99 | 15.33 | 14.91 | 15.29 | 15.07 | 4,477,600 |
29 Nov 2023 | 15.21 | 15.38 | 15.04 | 15.27 | 15.05 | 5,893,900 |
28 Nov 2023 | 14.23 | 15.15 | 14.23 | 15.12 | 14.91 | 10,482,000 |
27 Nov 2023 | 13.78 | 13.93 | 13.65 | 13.85 | 13.65 | 3,732,700 |
24 Nov 2023 | 13.29 | 13.49 | 13.26 | 13.43 | 13.24 | 3,062,400 |
22 Nov 2023 | 13.95 | 14.03 | 13.38 | 13.66 | 13.47 | 4,814,200 |
21 Nov 2023 | 13.40 | 13.82 | 13.40 | 13.62 | 13.43 | 4,744,400 |
20 Nov 2023 | 12.86 | 13.08 | 12.80 | 13.08 | 12.89 | 1,558,200 |
17 Nov 2023 | 13.11 | 13.26 | 12.87 | 12.91 | 12.73 | 3,196,800 |
16 Nov 2023 | 12.74 | 13.35 | 12.68 | 12.95 | 12.77 | 5,589,400 |
15 Nov 2023 | 13.33 | 13.36 | 12.88 | 12.91 | 12.73 | 3,084,600 |
14 Nov 2023 | 12.81 | 13.23 | 12.73 | 13.12 | 12.93 | 3,443,000 |
13 Nov 2023 | 12.50 | 12.60 | 12.40 | 12.46 | 12.28 | 3,026,300 |
10 Nov 2023 | 12.80 | 12.86 | 12.62 | 12.77 | 12.59 | 2,729,800 |
09 Nov 2023 | 13.16 | 13.31 | 12.89 | 12.95 | 12.77 | 3,466,100 |
08 Nov 2023 | 13.30 | 13.53 | 13.09 | 13.21 | 13.02 | 2,778,200 |
07 Nov 2023 | 13.43 | 13.48 | 13.08 | 13.34 | 13.15 | 4,350,400 |
06 Nov 2023 | 13.89 | 13.99 | 13.72 | 13.74 | 13.55 | 2,953,400 |
03 Nov 2023 | 13.11 | 14.18 | 13.10 | 13.98 | 13.78 | 7,363,900 |
02 Nov 2023 | 13.13 | 13.13 | 12.71 | 12.79 | 12.61 | 4,010,300 |
01 Nov 2023 | 12.93 | 13.08 | 12.82 | 13.01 | 12.83 | 3,795,700 |
31 Oct 2023 | 13.28 | 13.50 | 12.95 | 13.02 | 12.84 | 5,061,700 |
30 Oct 2023 | 13.67 | 13.69 | 13.43 | 13.53 | 13.34 | 3,405,500 |
27 Oct 2023 | 13.64 | 13.77 | 13.17 | 13.61 | 13.42 | 4,111,500 |
26 Oct 2023 | 13.82 | 13.88 | 13.50 | 13.62 | 13.43 | 4,665,300 |
25 Oct 2023 | 13.50 | 13.74 | 13.41 | 13.45 | 13.26 | 4,127,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |