Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.72 | 15.95 | 15.66 | 15.89 | 15.89 | 1,436,400 |
28 Mar 2024 | 0.17 Dividend | |||||
27 Mar 2024 | 15.39 | 15.92 | 15.38 | 15.92 | 15.75 | 763,100 |
26 Mar 2024 | 15.41 | 15.48 | 15.25 | 15.28 | 15.12 | 724,700 |
25 Mar 2024 | 15.31 | 15.52 | 15.31 | 15.35 | 15.19 | 530,500 |
22 Mar 2024 | 15.68 | 15.75 | 15.29 | 15.35 | 15.19 | 462,900 |
21 Mar 2024 | 15.60 | 15.81 | 15.60 | 15.65 | 15.48 | 817,700 |
20 Mar 2024 | 14.94 | 15.69 | 14.90 | 15.55 | 15.38 | 1,017,000 |
19 Mar 2024 | 14.82 | 15.12 | 14.78 | 15.02 | 14.86 | 774,000 |
18 Mar 2024 | 14.92 | 14.99 | 14.73 | 14.81 | 14.65 | 906,900 |
15 Mar 2024 | 14.74 | 15.05 | 14.74 | 14.92 | 14.76 | 2,158,400 |
14 Mar 2024 | 15.17 | 15.23 | 14.73 | 14.80 | 14.64 | 926,400 |
13 Mar 2024 | 15.25 | 15.39 | 15.14 | 15.23 | 15.07 | 1,087,900 |
12 Mar 2024 | 15.53 | 15.54 | 15.23 | 15.26 | 15.10 | 932,900 |
11 Mar 2024 | 15.58 | 15.68 | 15.50 | 15.55 | 15.38 | 879,200 |
08 Mar 2024 | 15.86 | 15.89 | 15.51 | 15.58 | 15.41 | 763,300 |
07 Mar 2024 | 15.94 | 16.02 | 15.57 | 15.61 | 15.44 | 906,500 |
06 Mar 2024 | 15.45 | 15.95 | 15.12 | 15.77 | 15.60 | 2,543,700 |
05 Mar 2024 | 15.51 | 16.19 | 15.51 | 16.15 | 15.98 | 1,388,300 |
04 Mar 2024 | 15.47 | 16.13 | 15.47 | 15.60 | 15.43 | 2,458,200 |
01 Mar 2024 | 15.23 | 15.32 | 15.00 | 15.31 | 15.15 | 843,300 |
29 Feb 2024 | 15.15 | 15.43 | 15.15 | 15.40 | 15.24 | 1,018,700 |
28 Feb 2024 | 15.02 | 15.20 | 15.00 | 15.00 | 14.84 | 772,300 |
27 Feb 2024 | 15.07 | 15.18 | 15.04 | 15.16 | 15.00 | 688,300 |
26 Feb 2024 | 15.00 | 15.20 | 14.92 | 14.98 | 14.82 | 702,600 |
23 Feb 2024 | 15.11 | 15.25 | 14.97 | 15.07 | 14.91 | 823,200 |
22 Feb 2024 | 15.23 | 15.31 | 15.04 | 15.13 | 14.97 | 1,100,100 |
21 Feb 2024 | 15.48 | 15.54 | 15.25 | 15.31 | 15.15 | 1,330,800 |
20 Feb 2024 | 15.53 | 15.77 | 15.48 | 15.54 | 15.37 | 749,800 |
16 Feb 2024 | 15.76 | 15.85 | 15.58 | 15.70 | 15.53 | 934,700 |
15 Feb 2024 | 15.32 | 16.05 | 15.32 | 15.96 | 15.79 | 1,330,700 |
14 Feb 2024 | 14.99 | 15.22 | 14.90 | 15.21 | 15.05 | 1,113,300 |
13 Feb 2024 | 15.00 | 15.10 | 14.54 | 14.80 | 14.64 | 1,673,000 |
12 Feb 2024 | 15.24 | 15.75 | 15.11 | 15.47 | 15.30 | 1,820,600 |
09 Feb 2024 | 15.33 | 15.53 | 15.13 | 15.52 | 15.35 | 967,500 |
08 Feb 2024 | 15.11 | 15.34 | 15.11 | 15.32 | 15.16 | 760,100 |
07 Feb 2024 | 15.23 | 15.33 | 14.89 | 15.22 | 15.06 | 1,049,700 |
06 Feb 2024 | 15.32 | 15.48 | 15.10 | 15.22 | 15.06 | 1,365,400 |
05 Feb 2024 | 15.25 | 15.46 | 15.07 | 15.31 | 15.15 | 1,248,200 |
02 Feb 2024 | 15.17 | 15.67 | 15.10 | 15.45 | 15.29 | 1,515,200 |
01 Feb 2024 | 15.70 | 15.92 | 14.95 | 15.49 | 15.32 | 1,571,600 |
31 Jan 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 15.42 | 2,443,000 |
30 Jan 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 16.13 | 504,800 |
29 Jan 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 16.28 | 602,300 |
26 Jan 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 16.18 | 666,800 |
25 Jan 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 16.05 | 1,005,900 |
24 Jan 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 16.07 | 978,000 |
23 Jan 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 16.13 | 938,900 |
22 Jan 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 16.36 | 996,300 |
19 Jan 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 15.93 | 1,209,700 |
18 Jan 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 15.44 | 1,377,200 |
17 Jan 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 15.29 | 1,836,900 |
16 Jan 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 15.42 | 1,365,200 |
12 Jan 2024 | 16.18 | 16.26 | 15.66 | 15.87 | 15.70 | 964,700 |
11 Jan 2024 | 16.07 | 16.10 | 15.77 | 16.04 | 15.87 | 1,679,600 |
10 Jan 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 16.03 | 925,100 |
09 Jan 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 16.02 | 2,141,400 |
08 Jan 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 16.02 | 900,700 |
05 Jan 2024 | 15.86 | 16.13 | 15.84 | 15.96 | 15.79 | 810,300 |
04 Jan 2024 | 15.98 | 16.19 | 15.78 | 15.93 | 15.76 | 960,300 |
03 Jan 2024 | 16.44 | 16.44 | 15.92 | 15.93 | 15.76 | 1,281,200 |
02 Jan 2024 | 16.28 | 16.70 | 16.25 | 16.52 | 16.34 | 845,200 |
29 Dec 2023 | 16.68 | 16.75 | 16.46 | 16.46 | 16.28 | 811,700 |
29 Dec 2023 | 0.17 Dividend | |||||
28 Dec 2023 | 16.86 | 16.95 | 16.84 | 16.93 | 16.58 | 827,000 |
27 Dec 2023 | 16.99 | 17.03 | 16.84 | 16.95 | 16.60 | 924,500 |
26 Dec 2023 | 16.78 | 17.00 | 16.61 | 16.97 | 16.62 | 840,600 |
22 Dec 2023 | 16.67 | 16.83 | 16.54 | 16.65 | 16.31 | 891,200 |
21 Dec 2023 | 16.60 | 16.65 | 16.28 | 16.55 | 16.21 | 2,155,800 |
20 Dec 2023 | 16.97 | 17.06 | 16.43 | 16.43 | 16.09 | 2,209,600 |
19 Dec 2023 | 16.40 | 16.62 | 16.30 | 16.50 | 16.16 | 1,650,200 |
18 Dec 2023 | 16.49 | 16.67 | 16.29 | 16.36 | 16.02 | 1,125,400 |
15 Dec 2023 | 16.42 | 16.47 | 16.17 | 16.38 | 16.04 | 4,100,300 |
14 Dec 2023 | 16.62 | 16.97 | 16.22 | 16.38 | 16.04 | 3,084,400 |
13 Dec 2023 | 15.47 | 16.32 | 15.41 | 16.31 | 15.97 | 1,292,800 |
12 Dec 2023 | 15.47 | 15.61 | 15.35 | 15.46 | 15.14 | 922,100 |
11 Dec 2023 | 15.39 | 15.51 | 15.30 | 15.50 | 15.18 | 950,200 |
08 Dec 2023 | 15.32 | 15.60 | 15.26 | 15.43 | 15.11 | 1,708,200 |
07 Dec 2023 | 14.98 | 15.31 | 14.77 | 15.31 | 14.99 | 812,300 |
06 Dec 2023 | 15.02 | 15.37 | 14.92 | 14.95 | 14.64 | 985,100 |
05 Dec 2023 | 15.02 | 15.07 | 14.84 | 14.93 | 14.62 | 636,900 |
04 Dec 2023 | 14.79 | 15.15 | 14.78 | 15.09 | 14.78 | 1,042,900 |
01 Dec 2023 | 14.13 | 14.97 | 14.08 | 14.93 | 14.62 | 1,300,400 |
30 Nov 2023 | 14.27 | 14.38 | 14.13 | 14.23 | 13.94 | 740,100 |
29 Nov 2023 | 14.11 | 14.42 | 14.11 | 14.23 | 13.94 | 797,000 |
28 Nov 2023 | 14.03 | 14.03 | 13.84 | 14.02 | 13.73 | 739,200 |
27 Nov 2023 | 14.05 | 14.14 | 13.98 | 14.10 | 13.81 | 1,100,600 |
24 Nov 2023 | 14.06 | 14.18 | 14.00 | 14.13 | 13.84 | 481,000 |
22 Nov 2023 | 14.14 | 14.22 | 13.98 | 14.08 | 13.79 | 570,700 |
21 Nov 2023 | 14.22 | 14.32 | 13.99 | 14.04 | 13.75 | 822,300 |
20 Nov 2023 | 14.26 | 14.32 | 14.13 | 14.30 | 14.01 | 835,200 |
17 Nov 2023 | 14.27 | 14.46 | 14.23 | 14.27 | 13.98 | 952,100 |
16 Nov 2023 | 14.32 | 14.36 | 14.02 | 14.13 | 13.84 | 1,207,900 |
15 Nov 2023 | 14.19 | 14.46 | 14.15 | 14.33 | 14.03 | 828,500 |
14 Nov 2023 | 14.01 | 14.45 | 13.93 | 14.23 | 13.94 | 1,355,700 |
13 Nov 2023 | 13.33 | 13.56 | 13.27 | 13.49 | 13.21 | 978,900 |
10 Nov 2023 | 13.36 | 13.53 | 13.19 | 13.43 | 13.15 | 802,300 |
09 Nov 2023 | 13.57 | 13.61 | 13.21 | 13.31 | 13.04 | 768,500 |
08 Nov 2023 | 13.80 | 13.80 | 13.52 | 13.56 | 13.28 | 807,200 |
07 Nov 2023 | 13.76 | 13.86 | 13.64 | 13.75 | 13.47 | 890,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |