Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 14.73 | 14.96 | 14.65 | 14.93 | 14.93 | 14,323,300 |
26 Mar 2024 | 14.90 | 14.94 | 14.73 | 14.74 | 14.74 | 13,337,400 |
25 Mar 2024 | 14.86 | 15.05 | 14.85 | 14.94 | 14.94 | 14,868,800 |
22 Mar 2024 | 14.61 | 14.78 | 14.49 | 14.69 | 14.69 | 13,791,200 |
21 Mar 2024 | 15.02 | 15.03 | 14.59 | 14.63 | 14.63 | 23,436,400 |
20 Mar 2024 | 14.50 | 15.00 | 14.41 | 14.93 | 14.93 | 22,177,200 |
19 Mar 2024 | 14.59 | 14.91 | 14.39 | 14.53 | 14.53 | 24,588,200 |
18 Mar 2024 | 14.75 | 14.75 | 14.21 | 14.59 | 14.59 | 23,883,800 |
15 Mar 2024 | 14.70 | 14.74 | 14.52 | 14.54 | 14.54 | 20,566,600 |
14 Mar 2024 | 15.00 | 15.02 | 14.62 | 14.72 | 14.72 | 26,314,000 |
13 Mar 2024 | 15.09 | 15.15 | 14.79 | 14.81 | 14.81 | 24,154,200 |
12 Mar 2024 | 14.85 | 15.14 | 14.70 | 15.04 | 15.04 | 29,455,900 |
11 Mar 2024 | 14.60 | 15.27 | 14.49 | 14.56 | 14.56 | 40,707,200 |
08 Mar 2024 | 14.59 | 15.24 | 14.32 | 14.78 | 14.78 | 103,122,700 |
07 Mar 2024 | 16.69 | 16.89 | 16.63 | 16.70 | 16.70 | 18,059,500 |
06 Mar 2024 | 16.60 | 16.76 | 16.59 | 16.69 | 16.69 | 13,903,900 |
05 Mar 2024 | 16.51 | 16.62 | 16.29 | 16.37 | 16.37 | 17,226,600 |
04 Mar 2024 | 16.74 | 16.81 | 16.50 | 16.53 | 16.53 | 15,334,100 |
01 Mar 2024 | 16.79 | 16.90 | 16.65 | 16.68 | 16.68 | 18,366,500 |
29 Feb 2024 | 16.83 | 16.85 | 16.34 | 16.52 | 16.52 | 26,290,900 |
28 Feb 2024 | 17.72 | 17.83 | 16.56 | 16.72 | 16.72 | 40,559,700 |
27 Feb 2024 | 17.76 | 17.91 | 17.58 | 17.70 | 17.70 | 16,694,500 |
26 Feb 2024 | 17.57 | 17.75 | 17.43 | 17.65 | 17.65 | 14,817,200 |
23 Feb 2024 | 17.39 | 17.52 | 17.20 | 17.36 | 17.36 | 18,771,400 |
22 Feb 2024 | 17.65 | 17.65 | 17.35 | 17.58 | 17.58 | 19,237,800 |
21 Feb 2024 | 17.70 | 17.83 | 17.56 | 17.64 | 17.64 | 15,523,500 |
20 Feb 2024 | 17.84 | 17.91 | 17.54 | 17.64 | 17.64 | 21,850,500 |
16 Feb 2024 | 17.54 | 17.80 | 17.51 | 17.70 | 17.70 | 17,088,700 |
15 Feb 2024 | 16.93 | 17.46 | 16.91 | 17.40 | 17.40 | 13,493,900 |
14 Feb 2024 | 17.03 | 17.29 | 16.89 | 16.92 | 16.92 | 15,286,500 |
13 Feb 2024 | 17.19 | 17.22 | 16.85 | 16.96 | 16.96 | 13,025,500 |
12 Feb 2024 | 17.21 | 17.57 | 17.21 | 17.27 | 17.27 | 9,160,900 |
09 Feb 2024 | 17.34 | 17.40 | 17.13 | 17.19 | 17.19 | 14,156,200 |
08 Feb 2024 | 17.38 | 17.49 | 17.20 | 17.24 | 17.24 | 9,196,200 |
07 Feb 2024 | 17.39 | 17.43 | 17.18 | 17.39 | 17.39 | 10,846,300 |
06 Feb 2024 | 17.24 | 17.47 | 17.11 | 17.23 | 17.23 | 15,849,500 |
05 Feb 2024 | 17.01 | 17.13 | 16.74 | 16.92 | 16.92 | 22,361,000 |
02 Feb 2024 | 17.34 | 17.42 | 16.99 | 17.01 | 17.01 | 16,524,000 |
01 Feb 2024 | 17.44 | 17.76 | 17.18 | 17.49 | 17.49 | 23,719,200 |
31 Jan 2024 | 17.11 | 17.39 | 16.97 | 17.07 | 17.07 | 22,212,100 |
30 Jan 2024 | 17.09 | 17.21 | 16.96 | 17.04 | 17.04 | 10,986,100 |
29 Jan 2024 | 17.00 | 17.22 | 16.86 | 17.16 | 17.16 | 12,986,800 |
26 Jan 2024 | 16.72 | 17.21 | 16.65 | 17.05 | 17.05 | 17,252,800 |
25 Jan 2024 | 16.17 | 16.73 | 16.09 | 16.67 | 16.67 | 20,257,200 |
24 Jan 2024 | 16.18 | 16.25 | 15.83 | 15.89 | 15.89 | 16,737,800 |
23 Jan 2024 | 15.69 | 16.04 | 15.58 | 15.94 | 15.94 | 14,224,000 |
22 Jan 2024 | 15.75 | 15.76 | 15.58 | 15.66 | 15.66 | 9,107,000 |
19 Jan 2024 | 15.83 | 15.85 | 15.64 | 15.74 | 15.74 | 8,865,900 |
18 Jan 2024 | 15.90 | 15.92 | 15.66 | 15.82 | 15.82 | 10,469,000 |
17 Jan 2024 | 15.92 | 16.00 | 15.83 | 15.90 | 15.90 | 12,433,800 |
16 Jan 2024 | 16.30 | 16.34 | 16.05 | 16.08 | 16.08 | 11,735,500 |
12 Jan 2024 | 16.42 | 16.54 | 16.29 | 16.34 | 16.34 | 10,013,500 |
11 Jan 2024 | 16.10 | 16.27 | 15.94 | 16.25 | 16.25 | 14,558,100 |
10 Jan 2024 | 16.12 | 16.14 | 15.85 | 15.94 | 15.94 | 14,768,500 |
09 Jan 2024 | 16.28 | 16.29 | 15.98 | 15.99 | 15.99 | 12,193,300 |
08 Jan 2024 | 16.23 | 16.28 | 15.97 | 16.28 | 16.28 | 14,011,800 |
05 Jan 2024 | 16.57 | 16.65 | 16.37 | 16.54 | 16.54 | 9,872,000 |
04 Jan 2024 | 16.54 | 16.79 | 16.35 | 16.35 | 16.35 | 13,954,700 |
03 Jan 2024 | 16.04 | 16.64 | 16.00 | 16.58 | 16.58 | 18,366,800 |
02 Jan 2024 | 16.09 | 16.22 | 15.92 | 16.00 | 16.00 | 10,100,000 |
29 Dec 2023 | 16.06 | 16.10 | 15.91 | 15.97 | 15.97 | 4,977,100 |
28 Dec 2023 | 16.03 | 16.15 | 16.02 | 16.03 | 16.03 | 10,931,900 |
27 Dec 2023 | 16.21 | 16.25 | 16.11 | 16.18 | 16.18 | 7,815,400 |
26 Dec 2023 | 16.07 | 16.26 | 16.00 | 16.19 | 16.19 | 10,112,200 |
22 Dec 2023 | 15.73 | 15.90 | 15.69 | 15.78 | 15.78 | 10,377,200 |
21 Dec 2023 | 15.59 | 15.75 | 15.46 | 15.56 | 15.56 | 12,495,200 |
20 Dec 2023 | 15.63 | 15.77 | 15.48 | 15.48 | 15.48 | 17,544,600 |
19 Dec 2023 | 15.55 | 15.63 | 15.38 | 15.63 | 15.63 | 14,042,600 |
18 Dec 2023 | 15.29 | 15.49 | 15.27 | 15.35 | 15.35 | 18,857,300 |
15 Dec 2023 | 15.33 | 15.34 | 14.90 | 14.95 | 14.95 | 13,811,300 |
14 Dec 2023 | 15.00 | 15.27 | 14.93 | 15.18 | 15.18 | 23,450,000 |
13 Dec 2023 | 14.63 | 14.76 | 14.43 | 14.75 | 14.75 | 19,312,300 |
12 Dec 2023 | 14.65 | 14.66 | 14.36 | 14.50 | 14.50 | 9,741,500 |
11 Dec 2023 | 14.80 | 14.87 | 14.72 | 14.75 | 14.75 | 8,709,300 |
08 Dec 2023 | 14.45 | 14.92 | 14.43 | 14.88 | 14.88 | 19,767,900 |
07 Dec 2023 | 14.50 | 14.71 | 14.30 | 14.40 | 14.40 | 19,915,700 |
06 Dec 2023 | 14.67 | 14.73 | 14.38 | 14.42 | 14.42 | 19,244,200 |
05 Dec 2023 | 14.75 | 14.78 | 14.54 | 14.65 | 14.65 | 18,861,500 |
04 Dec 2023 | 15.04 | 15.12 | 14.68 | 14.76 | 14.76 | 18,747,000 |
01 Dec 2023 | 15.22 | 15.44 | 15.12 | 15.21 | 15.21 | 9,950,000 |
30 Nov 2023 | 15.39 | 15.45 | 15.04 | 15.27 | 15.27 | 22,230,200 |
29 Nov 2023 | 15.44 | 15.47 | 15.16 | 15.22 | 15.22 | 13,779,600 |
28 Nov 2023 | 15.38 | 15.61 | 15.38 | 15.49 | 15.49 | 17,698,200 |
27 Nov 2023 | 15.40 | 15.44 | 15.10 | 15.24 | 15.24 | 13,847,000 |
24 Nov 2023 | 15.36 | 15.74 | 15.29 | 15.33 | 15.33 | 15,477,300 |
22 Nov 2023 | 15.17 | 15.32 | 14.97 | 15.30 | 15.30 | 22,134,400 |
22 Nov 2023 | 0.548 Dividend | |||||
21 Nov 2023 | 15.95 | 16.02 | 15.71 | 15.85 | 15.30 | 19,819,100 |
20 Nov 2023 | 16.20 | 16.38 | 15.89 | 16.10 | 15.54 | 29,329,300 |
17 Nov 2023 | 15.70 | 16.27 | 15.69 | 16.04 | 15.49 | 20,559,000 |
16 Nov 2023 | 15.88 | 15.97 | 15.45 | 15.55 | 15.01 | 21,360,700 |
15 Nov 2023 | 15.91 | 15.94 | 15.68 | 15.78 | 15.23 | 9,840,100 |
14 Nov 2023 | 15.80 | 15.92 | 15.68 | 15.83 | 15.28 | 15,488,600 |
13 Nov 2023 | 15.27 | 15.60 | 15.21 | 15.52 | 14.98 | 11,697,400 |
10 Nov 2023 | 15.31 | 15.36 | 15.14 | 15.23 | 14.70 | 13,551,600 |
09 Nov 2023 | 15.21 | 15.45 | 15.07 | 15.20 | 14.67 | 20,897,200 |
08 Nov 2023 | 15.25 | 15.35 | 14.85 | 14.96 | 14.44 | 19,372,100 |
07 Nov 2023 | 15.66 | 15.66 | 15.32 | 15.43 | 14.90 | 19,535,200 |
06 Nov 2023 | 15.91 | 15.99 | 15.70 | 15.71 | 15.17 | 13,426,300 |
03 Nov 2023 | 15.69 | 15.87 | 15.54 | 15.68 | 15.14 | 13,854,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |