Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.69 | 15.19 | 14.69 | 15.08 | 15.08 | 4,228,100 |
27 Mar 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 14.58 | 3,235,000 |
26 Mar 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 13.92 | 2,301,800 |
25 Mar 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 14.07 | 2,217,400 |
22 Mar 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 13.84 | 2,853,100 |
21 Mar 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 13.99 | 5,018,500 |
20 Mar 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 14.23 | 4,484,300 |
19 Mar 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 13.70 | 3,369,100 |
18 Mar 2024 | 14.43 | 14.48 | 14.16 | 14.19 | 14.19 | 2,698,400 |
15 Mar 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 14.50 | 5,254,100 |
14 Mar 2024 | 14.24 | 14.33 | 14.05 | 14.16 | 14.16 | 3,591,300 |
13 Mar 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 14.30 | 3,330,700 |
12 Mar 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 13.97 | 2,911,200 |
11 Mar 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 14.06 | 4,263,000 |
08 Mar 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 13.83 | 4,083,300 |
07 Mar 2024 | 13.65 | 14.03 | 13.48 | 14.01 | 14.01 | 7,046,800 |
06 Mar 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 13.46 | 3,599,400 |
05 Mar 2024 | 13.56 | 13.61 | 13.17 | 13.20 | 13.20 | 4,621,500 |
04 Mar 2024 | 13.13 | 13.46 | 13.00 | 13.38 | 13.38 | 4,704,300 |
01 Mar 2024 | 12.44 | 12.96 | 12.19 | 12.89 | 12.89 | 4,789,800 |
01 Mar 2024 | 0.1 Dividend | |||||
29 Feb 2024 | 12.40 | 12.65 | 12.36 | 12.41 | 12.31 | 4,386,800 |
28 Feb 2024 | 12.49 | 12.49 | 12.20 | 12.21 | 12.11 | 3,160,600 |
27 Feb 2024 | 12.64 | 12.67 | 12.38 | 12.49 | 12.39 | 5,083,900 |
26 Feb 2024 | 12.75 | 12.75 | 12.51 | 12.60 | 12.50 | 3,957,600 |
23 Feb 2024 | 12.69 | 12.88 | 12.41 | 12.85 | 12.75 | 3,112,200 |
22 Feb 2024 | 12.60 | 12.96 | 12.49 | 12.63 | 12.53 | 3,830,200 |
21 Feb 2024 | 12.97 | 12.99 | 12.79 | 12.93 | 12.83 | 2,023,800 |
20 Feb 2024 | 13.12 | 13.24 | 12.88 | 12.95 | 12.85 | 3,039,600 |
16 Feb 2024 | 12.86 | 13.28 | 12.78 | 13.12 | 13.01 | 4,369,300 |
15 Feb 2024 | 12.61 | 13.02 | 12.60 | 12.94 | 12.84 | 3,519,800 |
14 Feb 2024 | 12.31 | 12.44 | 12.17 | 12.40 | 12.30 | 3,212,200 |
13 Feb 2024 | 12.81 | 12.81 | 12.16 | 12.26 | 12.16 | 5,345,800 |
12 Feb 2024 | 12.98 | 13.25 | 12.97 | 13.15 | 13.04 | 3,559,800 |
09 Feb 2024 | 13.19 | 13.19 | 12.83 | 13.01 | 12.91 | 3,366,400 |
08 Feb 2024 | 13.13 | 13.23 | 13.06 | 13.12 | 13.01 | 2,474,500 |
07 Feb 2024 | 13.41 | 13.41 | 13.16 | 13.21 | 13.10 | 1,879,500 |
06 Feb 2024 | 13.18 | 13.38 | 13.07 | 13.34 | 13.23 | 2,606,100 |
05 Feb 2024 | 13.46 | 13.46 | 13.06 | 13.12 | 13.01 | 3,473,500 |
02 Feb 2024 | 13.71 | 13.72 | 13.43 | 13.65 | 13.54 | 3,450,300 |
01 Feb 2024 | 13.74 | 14.08 | 13.66 | 14.07 | 13.96 | 4,159,600 |
31 Jan 2024 | 13.67 | 13.91 | 13.43 | 13.52 | 13.41 | 4,209,800 |
30 Jan 2024 | 13.73 | 13.79 | 13.41 | 13.60 | 13.49 | 2,587,300 |
29 Jan 2024 | 13.93 | 14.01 | 13.69 | 13.74 | 13.63 | 5,062,900 |
26 Jan 2024 | 13.89 | 14.14 | 13.85 | 13.89 | 13.78 | 1,871,300 |
25 Jan 2024 | 13.88 | 14.10 | 13.84 | 13.99 | 13.88 | 2,479,400 |
24 Jan 2024 | 14.38 | 14.42 | 13.69 | 13.72 | 13.61 | 2,792,400 |
23 Jan 2024 | 13.90 | 14.07 | 13.76 | 14.00 | 13.89 | 2,435,600 |
22 Jan 2024 | 13.41 | 13.90 | 13.34 | 13.76 | 13.65 | 2,799,000 |
19 Jan 2024 | 13.74 | 13.76 | 13.41 | 13.60 | 13.49 | 3,685,600 |
18 Jan 2024 | 13.61 | 13.73 | 13.44 | 13.72 | 13.61 | 4,711,500 |
17 Jan 2024 | 14.32 | 14.34 | 13.59 | 13.70 | 13.59 | 6,298,300 |
16 Jan 2024 | 15.17 | 15.20 | 14.67 | 14.68 | 14.56 | 2,607,100 |
12 Jan 2024 | 15.11 | 15.58 | 15.11 | 15.49 | 15.37 | 3,549,400 |
11 Jan 2024 | 15.01 | 15.09 | 14.50 | 14.75 | 14.63 | 3,263,600 |
10 Jan 2024 | 15.26 | 15.30 | 14.82 | 15.03 | 14.91 | 2,774,000 |
09 Jan 2024 | 15.60 | 15.60 | 15.08 | 15.18 | 15.06 | 2,028,000 |
08 Jan 2024 | 15.37 | 15.47 | 15.12 | 15.43 | 15.31 | 2,127,300 |
05 Jan 2024 | 15.53 | 15.98 | 15.33 | 15.48 | 15.36 | 2,355,200 |
04 Jan 2024 | 15.32 | 15.50 | 15.09 | 15.49 | 15.37 | 2,731,100 |
03 Jan 2024 | 15.59 | 15.59 | 15.14 | 15.22 | 15.10 | 3,585,700 |
02 Jan 2024 | 16.31 | 16.44 | 15.88 | 15.92 | 15.79 | 2,600,400 |
29 Dec 2023 | 16.38 | 16.47 | 16.12 | 16.33 | 16.20 | 3,209,800 |
28 Dec 2023 | 16.73 | 17.07 | 16.54 | 16.54 | 16.41 | 2,563,900 |
27 Dec 2023 | 16.78 | 17.03 | 16.73 | 16.90 | 16.76 | 2,602,300 |
26 Dec 2023 | 16.79 | 16.86 | 16.57 | 16.79 | 16.65 | 1,609,100 |
22 Dec 2023 | 16.78 | 17.20 | 16.68 | 16.71 | 16.58 | 3,260,100 |
21 Dec 2023 | 16.10 | 16.52 | 16.08 | 16.43 | 16.30 | 3,324,200 |
20 Dec 2023 | 16.24 | 16.29 | 15.89 | 15.91 | 15.78 | 3,761,800 |
19 Dec 2023 | 15.63 | 16.21 | 15.60 | 16.15 | 16.02 | 5,001,800 |
18 Dec 2023 | 15.65 | 15.69 | 15.34 | 15.42 | 15.30 | 2,504,900 |
15 Dec 2023 | 15.65 | 15.71 | 15.41 | 15.57 | 15.44 | 5,611,400 |
14 Dec 2023 | 15.92 | 16.24 | 15.64 | 15.75 | 15.62 | 4,988,500 |
13 Dec 2023 | 14.33 | 15.56 | 14.26 | 15.54 | 15.41 | 4,493,300 |
12 Dec 2023 | 14.85 | 14.88 | 14.31 | 14.34 | 14.22 | 2,889,500 |
11 Dec 2023 | 14.62 | 14.85 | 14.39 | 14.80 | 14.68 | 3,140,800 |
08 Dec 2023 | 15.13 | 15.21 | 14.80 | 14.87 | 14.75 | 2,193,500 |
07 Dec 2023 | 15.42 | 15.44 | 15.10 | 15.31 | 15.19 | 1,970,700 |
06 Dec 2023 | 15.61 | 15.75 | 15.34 | 15.34 | 15.22 | 1,551,300 |
05 Dec 2023 | 15.84 | 15.87 | 15.20 | 15.39 | 15.27 | 3,513,000 |
04 Dec 2023 | 15.67 | 16.11 | 15.67 | 15.91 | 15.78 | 3,928,900 |
01 Dec 2023 | 15.61 | 16.20 | 15.47 | 16.18 | 16.05 | 3,720,500 |
30 Nov 2023 | 15.65 | 15.70 | 15.32 | 15.66 | 15.53 | 2,655,600 |
29 Nov 2023 | 15.55 | 15.74 | 15.39 | 15.63 | 15.50 | 3,316,500 |
28 Nov 2023 | 15.21 | 15.62 | 15.12 | 15.61 | 15.48 | 3,357,900 |
27 Nov 2023 | 15.08 | 15.15 | 14.81 | 15.01 | 14.89 | 3,273,600 |
24 Nov 2023 | 14.38 | 14.85 | 14.38 | 14.79 | 14.67 | 1,747,700 |
22 Nov 2023 | 14.73 | 14.73 | 14.33 | 14.38 | 14.26 | 2,105,900 |
21 Nov 2023 | 14.47 | 14.76 | 14.47 | 14.58 | 14.46 | 2,748,900 |
20 Nov 2023 | 14.07 | 14.39 | 13.93 | 14.26 | 14.15 | 2,290,400 |
17 Nov 2023 | 14.47 | 14.57 | 14.23 | 14.32 | 14.20 | 2,483,200 |
17 Nov 2023 | 0.1 Dividend | |||||
16 Nov 2023 | 14.26 | 14.69 | 14.12 | 14.36 | 14.15 | 4,141,100 |
15 Nov 2023 | 14.12 | 14.20 | 13.91 | 14.06 | 13.85 | 2,322,900 |
14 Nov 2023 | 13.49 | 14.18 | 13.47 | 14.04 | 13.83 | 3,413,600 |
13 Nov 2023 | 13.30 | 13.42 | 13.13 | 13.14 | 12.94 | 2,883,900 |
10 Nov 2023 | 13.64 | 13.64 | 13.13 | 13.32 | 13.12 | 4,704,600 |
09 Nov 2023 | 13.70 | 14.09 | 13.53 | 13.70 | 13.49 | 3,625,500 |
08 Nov 2023 | 14.63 | 14.63 | 13.55 | 13.62 | 13.42 | 7,675,300 |
07 Nov 2023 | 15.07 | 15.07 | 14.59 | 14.99 | 14.77 | 2,843,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |