Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.50 | 16.77 | 16.48 | 16.59 | 16.59 | 4,757,300 |
27 Mar 2024 | 16.23 | 16.46 | 16.17 | 16.45 | 16.45 | 3,385,200 |
26 Mar 2024 | 16.12 | 16.21 | 16.02 | 16.05 | 16.05 | 3,667,600 |
25 Mar 2024 | 15.79 | 16.18 | 15.72 | 16.00 | 16.00 | 4,473,400 |
22 Mar 2024 | 16.02 | 16.07 | 15.70 | 15.71 | 15.71 | 2,957,900 |
21 Mar 2024 | 16.00 | 16.26 | 15.96 | 16.00 | 16.00 | 3,988,400 |
20 Mar 2024 | 15.34 | 15.95 | 15.31 | 15.83 | 15.83 | 3,635,700 |
19 Mar 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 15.41 | 4,529,200 |
18 Mar 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 15.27 | 2,440,500 |
15 Mar 2024 | 15.19 | 15.58 | 15.19 | 15.43 | 15.43 | 5,834,800 |
14 Mar 2024 | 15.59 | 15.69 | 15.24 | 15.39 | 15.39 | 4,453,000 |
13 Mar 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 15.74 | 4,608,100 |
12 Mar 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 15.58 | 5,571,200 |
11 Mar 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 15.80 | 3,123,900 |
08 Mar 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 15.88 | 4,784,700 |
07 Mar 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 15.66 | 4,376,200 |
06 Mar 2024 | 15.85 | 15.89 | 15.56 | 15.74 | 15.74 | 3,091,700 |
05 Mar 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 15.68 | 3,352,000 |
04 Mar 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 15.63 | 3,268,800 |
01 Mar 2024 | 15.38 | 15.55 | 15.10 | 15.53 | 15.53 | 3,004,100 |
29 Feb 2024 | 15.58 | 15.66 | 15.26 | 15.41 | 15.41 | 7,583,800 |
28 Feb 2024 | 15.28 | 15.49 | 15.19 | 15.29 | 15.29 | 2,912,200 |
27 Feb 2024 | 15.24 | 15.40 | 15.04 | 15.40 | 15.40 | 3,753,000 |
26 Feb 2024 | 15.28 | 15.48 | 15.04 | 15.09 | 15.09 | 5,960,900 |
23 Feb 2024 | 15.66 | 15.68 | 15.32 | 15.34 | 15.34 | 6,088,800 |
22 Feb 2024 | 15.70 | 15.72 | 15.50 | 15.62 | 15.62 | 3,628,500 |
21 Feb 2024 | 15.47 | 15.61 | 15.38 | 15.58 | 15.58 | 3,212,900 |
20 Feb 2024 | 15.22 | 15.62 | 15.15 | 15.53 | 15.53 | 5,221,000 |
16 Feb 2024 | 15.54 | 15.66 | 15.40 | 15.44 | 15.44 | 4,428,500 |
15 Feb 2024 | 15.43 | 15.73 | 15.41 | 15.69 | 15.69 | 4,502,500 |
15 Feb 2024 | 0.2 Dividend | |||||
14 Feb 2024 | 15.40 | 15.55 | 15.31 | 15.46 | 15.26 | 4,021,900 |
13 Feb 2024 | 15.78 | 15.79 | 14.91 | 15.24 | 15.04 | 8,100,700 |
12 Feb 2024 | 15.94 | 16.52 | 15.94 | 16.37 | 16.16 | 3,784,500 |
09 Feb 2024 | 15.95 | 15.95 | 15.68 | 15.90 | 15.69 | 5,383,900 |
08 Feb 2024 | 15.92 | 16.04 | 15.71 | 15.91 | 15.70 | 3,192,900 |
07 Feb 2024 | 15.94 | 16.01 | 15.47 | 15.92 | 15.71 | 4,842,400 |
06 Feb 2024 | 15.61 | 15.97 | 15.58 | 15.88 | 15.67 | 5,308,400 |
05 Feb 2024 | 15.62 | 15.70 | 15.34 | 15.68 | 15.48 | 6,157,800 |
02 Feb 2024 | 15.84 | 16.02 | 15.69 | 15.83 | 15.63 | 5,836,800 |
01 Feb 2024 | 15.93 | 16.16 | 15.51 | 16.08 | 15.87 | 7,552,000 |
31 Jan 2024 | 15.83 | 16.36 | 15.80 | 15.83 | 15.63 | 6,301,900 |
30 Jan 2024 | 16.29 | 16.33 | 16.16 | 16.27 | 16.06 | 3,023,800 |
29 Jan 2024 | 16.19 | 16.44 | 16.08 | 16.41 | 16.20 | 3,815,100 |
26 Jan 2024 | 16.27 | 16.39 | 16.18 | 16.21 | 16.00 | 2,933,900 |
25 Jan 2024 | 16.06 | 16.31 | 16.04 | 16.20 | 15.99 | 4,322,200 |
24 Jan 2024 | 16.13 | 16.36 | 15.78 | 15.82 | 15.62 | 5,819,400 |
23 Jan 2024 | 16.65 | 16.65 | 15.94 | 15.95 | 15.74 | 10,966,700 |
22 Jan 2024 | 17.21 | 17.52 | 17.20 | 17.39 | 17.17 | 7,378,600 |
19 Jan 2024 | 16.67 | 17.11 | 16.48 | 17.09 | 16.87 | 4,924,600 |
18 Jan 2024 | 16.77 | 16.77 | 16.33 | 16.55 | 16.34 | 3,933,000 |
17 Jan 2024 | 16.54 | 16.77 | 16.51 | 16.65 | 16.43 | 4,196,100 |
16 Jan 2024 | 17.03 | 17.11 | 16.82 | 16.93 | 16.71 | 8,378,700 |
12 Jan 2024 | 17.83 | 17.87 | 17.27 | 17.28 | 17.06 | 4,758,600 |
11 Jan 2024 | 17.86 | 18.13 | 17.49 | 17.64 | 17.41 | 4,955,600 |
10 Jan 2024 | 17.76 | 17.87 | 17.64 | 17.86 | 17.63 | 4,899,300 |
09 Jan 2024 | 17.97 | 18.12 | 17.72 | 17.76 | 17.53 | 4,260,200 |
08 Jan 2024 | 17.86 | 18.28 | 17.79 | 18.22 | 17.98 | 4,504,400 |
05 Jan 2024 | 17.39 | 18.02 | 17.33 | 17.90 | 17.67 | 6,173,500 |
04 Jan 2024 | 17.36 | 17.63 | 17.25 | 17.50 | 17.27 | 4,227,700 |
03 Jan 2024 | 17.50 | 17.52 | 17.14 | 17.27 | 17.05 | 4,199,000 |
02 Jan 2024 | 17.71 | 17.86 | 17.52 | 17.75 | 17.52 | 4,070,900 |
29 Dec 2023 | 17.94 | 18.09 | 17.79 | 17.84 | 17.61 | 2,261,300 |
28 Dec 2023 | 17.95 | 18.17 | 17.91 | 18.07 | 17.84 | 2,129,500 |
27 Dec 2023 | 18.01 | 18.10 | 17.90 | 18.04 | 17.81 | 2,772,700 |
26 Dec 2023 | 17.72 | 18.01 | 17.66 | 17.96 | 17.73 | 2,909,500 |
22 Dec 2023 | 17.60 | 17.82 | 17.52 | 17.70 | 17.47 | 3,356,700 |
21 Dec 2023 | 17.20 | 17.49 | 17.14 | 17.48 | 17.25 | 3,895,800 |
20 Dec 2023 | 17.49 | 17.61 | 17.08 | 17.08 | 16.86 | 4,517,400 |
19 Dec 2023 | 17.42 | 17.77 | 17.34 | 17.60 | 17.37 | 3,928,100 |
18 Dec 2023 | 17.60 | 17.68 | 17.31 | 17.34 | 17.12 | 3,644,500 |
15 Dec 2023 | 17.51 | 17.68 | 17.30 | 17.54 | 17.31 | 11,243,000 |
14 Dec 2023 | 16.80 | 17.71 | 16.78 | 17.58 | 17.35 | 11,535,800 |
13 Dec 2023 | 15.52 | 16.38 | 15.42 | 16.34 | 16.13 | 7,671,900 |
12 Dec 2023 | 15.27 | 15.54 | 15.22 | 15.52 | 15.32 | 6,578,900 |
11 Dec 2023 | 15.13 | 15.32 | 15.10 | 15.24 | 15.04 | 4,935,700 |
08 Dec 2023 | 15.17 | 15.27 | 15.06 | 15.21 | 15.01 | 7,126,400 |
07 Dec 2023 | 15.06 | 15.17 | 14.81 | 15.13 | 14.93 | 7,076,400 |
06 Dec 2023 | 15.10 | 15.24 | 14.93 | 15.00 | 14.81 | 4,003,500 |
05 Dec 2023 | 14.93 | 15.07 | 14.67 | 15.00 | 14.81 | 6,790,400 |
04 Dec 2023 | 14.73 | 15.07 | 14.71 | 15.03 | 14.84 | 6,847,100 |
01 Dec 2023 | 14.30 | 14.86 | 14.14 | 14.86 | 14.67 | 6,636,200 |
30 Nov 2023 | 14.40 | 14.52 | 14.23 | 14.27 | 14.09 | 36,096,700 |
29 Nov 2023 | 13.85 | 14.45 | 13.85 | 14.28 | 14.10 | 8,324,000 |
28 Nov 2023 | 13.73 | 13.85 | 13.53 | 13.77 | 13.59 | 12,294,500 |
27 Nov 2023 | 13.71 | 13.77 | 13.55 | 13.77 | 13.59 | 4,308,200 |
24 Nov 2023 | 13.77 | 13.83 | 13.67 | 13.81 | 13.63 | 1,820,900 |
22 Nov 2023 | 13.88 | 13.91 | 13.70 | 13.85 | 13.67 | 3,171,400 |
21 Nov 2023 | 13.84 | 13.91 | 13.59 | 13.75 | 13.57 | 4,676,100 |
20 Nov 2023 | 13.83 | 13.98 | 13.63 | 13.96 | 13.78 | 3,816,400 |
17 Nov 2023 | 13.88 | 13.93 | 13.77 | 13.84 | 13.66 | 3,551,200 |
16 Nov 2023 | 13.67 | 13.83 | 13.62 | 13.71 | 13.53 | 4,279,500 |
15 Nov 2023 | 13.63 | 13.96 | 13.60 | 13.74 | 13.56 | 6,147,800 |
14 Nov 2023 | 13.42 | 13.85 | 13.40 | 13.70 | 13.52 | 4,838,100 |
13 Nov 2023 | 12.97 | 13.04 | 12.83 | 12.96 | 12.79 | 3,830,000 |
10 Nov 2023 | 12.92 | 13.13 | 12.68 | 13.08 | 12.91 | 4,233,400 |
09 Nov 2023 | 13.20 | 13.29 | 12.77 | 12.78 | 12.61 | 4,544,700 |
09 Nov 2023 | 0.2 Dividend | |||||
08 Nov 2023 | 13.29 | 13.43 | 13.22 | 13.28 | 12.91 | 4,688,700 |
07 Nov 2023 | 13.44 | 13.52 | 13.29 | 13.30 | 12.93 | 2,942,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |