Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.10 | 15.54 | 15.09 | 15.34 | 15.34 | 2,337,775 |
27 Mar 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 15.17 | 3,283,600 |
26 Mar 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 14.47 | 1,209,500 |
25 Mar 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 14.69 | 842,600 |
22 Mar 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 14.72 | 1,480,400 |
21 Mar 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 14.95 | 2,242,200 |
20 Mar 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 14.68 | 2,169,800 |
19 Mar 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 14.23 | 1,760,400 |
18 Mar 2024 | 14.12 | 14.25 | 13.98 | 14.13 | 14.13 | 2,382,900 |
15 Mar 2024 | 14.06 | 14.41 | 13.92 | 13.94 | 13.94 | 9,273,200 |
14 Mar 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 14.19 | 2,310,700 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 14.91 | 15.20 | 14.75 | 14.83 | 14.73 | 1,565,800 |
12 Mar 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 14.82 | 1,424,200 |
11 Mar 2024 | 14.85 | 15.19 | 14.82 | 14.96 | 14.86 | 2,070,400 |
08 Mar 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.76 | 1,381,400 |
07 Mar 2024 | 15.09 | 15.23 | 14.77 | 14.77 | 14.67 | 2,306,800 |
06 Mar 2024 | 15.13 | 15.18 | 14.60 | 14.90 | 14.80 | 3,315,500 |
05 Mar 2024 | 14.51 | 15.25 | 14.51 | 15.11 | 15.01 | 2,258,100 |
04 Mar 2024 | 14.50 | 14.85 | 14.34 | 14.63 | 14.53 | 2,725,100 |
01 Mar 2024 | 14.44 | 14.53 | 14.12 | 14.38 | 14.28 | 1,899,300 |
29 Feb 2024 | 14.84 | 15.05 | 14.52 | 14.63 | 14.53 | 2,632,500 |
28 Feb 2024 | 14.43 | 14.62 | 14.43 | 14.56 | 14.46 | 1,654,000 |
27 Feb 2024 | 14.49 | 14.75 | 14.39 | 14.66 | 14.56 | 1,689,600 |
26 Feb 2024 | 14.33 | 14.63 | 14.13 | 14.26 | 14.16 | 2,228,500 |
23 Feb 2024 | 14.58 | 14.74 | 14.34 | 14.45 | 14.35 | 1,767,500 |
22 Feb 2024 | 14.38 | 14.66 | 14.34 | 14.62 | 14.52 | 1,980,600 |
21 Feb 2024 | 14.40 | 14.47 | 14.20 | 14.36 | 14.26 | 2,092,400 |
20 Feb 2024 | 14.27 | 14.56 | 14.23 | 14.44 | 14.34 | 1,699,800 |
16 Feb 2024 | 14.33 | 14.59 | 14.19 | 14.48 | 14.38 | 2,022,900 |
15 Feb 2024 | 13.72 | 14.61 | 13.66 | 14.57 | 14.47 | 3,649,300 |
14 Feb 2024 | 13.42 | 13.51 | 13.02 | 13.40 | 13.31 | 1,749,500 |
13 Feb 2024 | 13.20 | 13.35 | 12.89 | 13.14 | 13.05 | 2,699,100 |
12 Feb 2024 | 13.24 | 13.93 | 13.24 | 13.81 | 13.72 | 2,094,800 |
09 Feb 2024 | 12.92 | 13.30 | 12.82 | 13.24 | 13.15 | 1,887,900 |
08 Feb 2024 | 12.64 | 13.04 | 12.59 | 12.96 | 12.87 | 1,760,900 |
07 Feb 2024 | 13.02 | 13.02 | 12.47 | 12.74 | 12.65 | 3,374,600 |
06 Feb 2024 | 13.29 | 13.53 | 12.79 | 12.93 | 12.84 | 3,091,100 |
05 Feb 2024 | 13.27 | 13.53 | 12.97 | 13.34 | 13.25 | 2,236,900 |
02 Feb 2024 | 12.89 | 13.59 | 12.83 | 13.45 | 13.36 | 3,603,400 |
01 Feb 2024 | 13.96 | 14.04 | 12.49 | 13.27 | 13.18 | 5,243,800 |
31 Jan 2024 | 14.20 | 14.37 | 13.75 | 13.78 | 13.69 | 3,123,800 |
30 Jan 2024 | 14.97 | 15.14 | 14.66 | 14.68 | 14.58 | 1,925,200 |
29 Jan 2024 | 14.66 | 14.99 | 14.52 | 14.99 | 14.89 | 4,572,900 |
26 Jan 2024 | 14.36 | 14.77 | 14.25 | 14.57 | 14.47 | 4,105,300 |
25 Jan 2024 | 13.08 | 14.27 | 13.05 | 14.23 | 14.13 | 7,465,800 |
24 Jan 2024 | 13.06 | 13.26 | 12.92 | 13.19 | 13.10 | 3,030,400 |
23 Jan 2024 | 13.28 | 13.29 | 12.84 | 12.95 | 12.86 | 2,544,100 |
22 Jan 2024 | 12.67 | 13.17 | 12.57 | 13.15 | 13.06 | 2,621,400 |
19 Jan 2024 | 12.36 | 12.56 | 12.23 | 12.52 | 12.44 | 1,645,900 |
18 Jan 2024 | 12.42 | 12.50 | 12.15 | 12.34 | 12.26 | 1,704,300 |
17 Jan 2024 | 12.15 | 12.42 | 12.07 | 12.32 | 12.24 | 2,390,100 |
16 Jan 2024 | 12.57 | 12.74 | 12.42 | 12.43 | 12.35 | 2,459,600 |
12 Jan 2024 | 12.95 | 13.14 | 12.69 | 12.74 | 12.65 | 2,278,100 |
11 Jan 2024 | 12.91 | 12.94 | 12.65 | 12.81 | 12.72 | 1,889,100 |
10 Jan 2024 | 12.87 | 13.06 | 12.77 | 13.05 | 12.96 | 1,574,800 |
09 Jan 2024 | 12.82 | 13.00 | 12.74 | 12.94 | 12.85 | 2,159,100 |
08 Jan 2024 | 12.80 | 13.06 | 12.69 | 13.00 | 12.91 | 2,037,800 |
05 Jan 2024 | 12.55 | 12.97 | 12.51 | 12.85 | 12.76 | 3,296,700 |
04 Jan 2024 | 12.50 | 12.83 | 12.46 | 12.76 | 12.67 | 2,011,800 |
03 Jan 2024 | 13.11 | 13.13 | 12.59 | 12.60 | 12.52 | 2,690,700 |
02 Jan 2024 | 13.32 | 13.56 | 13.21 | 13.29 | 13.20 | 1,823,400 |
29 Dec 2023 | 13.73 | 13.73 | 13.43 | 13.43 | 13.34 | 1,870,100 |
28 Dec 2023 | 13.77 | 13.85 | 13.66 | 13.84 | 13.75 | 1,291,200 |
27 Dec 2023 | 13.90 | 13.92 | 13.69 | 13.83 | 13.74 | 1,521,200 |
26 Dec 2023 | 13.60 | 13.93 | 13.54 | 13.88 | 13.79 | 2,088,800 |
22 Dec 2023 | 13.49 | 13.68 | 13.36 | 13.50 | 13.41 | 2,045,000 |
21 Dec 2023 | 13.60 | 13.68 | 13.22 | 13.43 | 13.34 | 1,810,200 |
20 Dec 2023 | 13.85 | 14.01 | 13.40 | 13.40 | 13.31 | 2,754,800 |
19 Dec 2023 | 13.87 | 14.01 | 13.74 | 13.84 | 13.75 | 3,309,200 |
18 Dec 2023 | 13.92 | 14.04 | 13.77 | 13.77 | 13.68 | 2,589,400 |
15 Dec 2023 | 14.21 | 14.29 | 13.84 | 13.98 | 13.89 | 6,993,700 |
14 Dec 2023 | 13.46 | 14.25 | 13.44 | 14.20 | 14.10 | 4,589,500 |
14 Dec 2023 | 0.1 Dividend | |||||
13 Dec 2023 | 12.31 | 13.13 | 12.18 | 13.12 | 12.93 | 3,432,800 |
12 Dec 2023 | 12.50 | 12.52 | 12.25 | 12.32 | 12.14 | 1,937,300 |
11 Dec 2023 | 12.63 | 12.73 | 12.52 | 12.56 | 12.38 | 2,358,500 |
08 Dec 2023 | 12.52 | 12.95 | 12.44 | 12.73 | 12.55 | 2,573,200 |
07 Dec 2023 | 12.28 | 12.54 | 12.13 | 12.49 | 12.31 | 3,275,300 |
06 Dec 2023 | 12.60 | 12.96 | 12.14 | 12.15 | 11.98 | 2,927,000 |
05 Dec 2023 | 12.51 | 12.92 | 12.41 | 12.44 | 12.26 | 5,075,200 |
04 Dec 2023 | 12.24 | 12.79 | 12.16 | 12.68 | 12.50 | 5,293,700 |
01 Dec 2023 | 11.56 | 12.48 | 11.56 | 12.43 | 12.25 | 5,217,300 |
30 Nov 2023 | 12.03 | 12.14 | 11.36 | 11.56 | 11.39 | 8,579,700 |
29 Nov 2023 | 12.12 | 12.86 | 11.71 | 11.83 | 11.66 | 9,478,900 |
28 Nov 2023 | 11.93 | 12.01 | 11.61 | 11.96 | 11.79 | 2,196,000 |
27 Nov 2023 | 12.29 | 12.38 | 11.90 | 11.96 | 11.79 | 2,273,100 |
24 Nov 2023 | 12.37 | 12.49 | 12.25 | 12.38 | 12.20 | 782,200 |
22 Nov 2023 | 12.54 | 12.57 | 12.24 | 12.44 | 12.26 | 1,436,300 |
21 Nov 2023 | 12.76 | 12.76 | 12.41 | 12.44 | 12.26 | 1,361,000 |
20 Nov 2023 | 12.54 | 12.81 | 12.43 | 12.81 | 12.63 | 1,221,200 |
17 Nov 2023 | 12.47 | 12.62 | 12.33 | 12.61 | 12.43 | 1,000,800 |
16 Nov 2023 | 12.55 | 12.55 | 12.18 | 12.27 | 12.09 | 1,027,700 |
15 Nov 2023 | 12.49 | 12.73 | 12.49 | 12.63 | 12.45 | 1,626,000 |
14 Nov 2023 | 12.00 | 12.53 | 12.00 | 12.50 | 12.32 | 2,709,200 |
13 Nov 2023 | 11.27 | 11.41 | 11.10 | 11.36 | 11.20 | 839,200 |
10 Nov 2023 | 11.50 | 11.60 | 11.20 | 11.31 | 11.15 | 1,373,500 |
09 Nov 2023 | 11.87 | 11.94 | 11.35 | 11.40 | 11.24 | 1,351,100 |
08 Nov 2023 | 12.14 | 12.14 | 11.58 | 11.81 | 11.64 | 1,616,600 |
07 Nov 2023 | 12.31 | 12.35 | 12.03 | 12.08 | 11.91 | 1,369,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |