Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 15.97 | 16.28 | 15.97 | 16.25 | 16.25 | 30,200 |
26 Mar 2024 | 15.92 | 16.10 | 15.92 | 16.01 | 16.01 | 13,500 |
25 Mar 2024 | 16.06 | 16.25 | 15.93 | 15.99 | 15.99 | 12,300 |
22 Mar 2024 | 16.14 | 16.37 | 16.02 | 16.06 | 16.06 | 27,200 |
21 Mar 2024 | 16.25 | 16.39 | 16.18 | 16.26 | 16.26 | 14,000 |
20 Mar 2024 | 16.14 | 16.39 | 16.04 | 16.25 | 16.25 | 14,400 |
19 Mar 2024 | 16.09 | 16.26 | 16.05 | 16.17 | 16.17 | 17,900 |
18 Mar 2024 | 16.22 | 16.42 | 16.03 | 16.20 | 16.20 | 18,200 |
15 Mar 2024 | 16.16 | 16.42 | 15.95 | 16.18 | 16.18 | 55,500 |
14 Mar 2024 | 16.14 | 16.27 | 16.03 | 16.15 | 16.15 | 24,900 |
13 Mar 2024 | 16.10 | 16.16 | 15.91 | 16.08 | 16.08 | 12,900 |
12 Mar 2024 | 16.03 | 16.12 | 15.88 | 16.12 | 16.12 | 13,200 |
11 Mar 2024 | 16.11 | 16.15 | 15.97 | 16.12 | 16.12 | 29,900 |
08 Mar 2024 | 15.88 | 16.12 | 15.86 | 16.03 | 16.03 | 25,300 |
07 Mar 2024 | 16.00 | 16.13 | 15.92 | 15.95 | 15.95 | 30,400 |
06 Mar 2024 | 15.81 | 16.18 | 15.60 | 15.98 | 15.98 | 44,300 |
05 Mar 2024 | 15.71 | 15.89 | 15.56 | 15.83 | 15.83 | 29,100 |
04 Mar 2024 | 15.78 | 15.91 | 15.62 | 15.68 | 15.68 | 62,400 |
01 Mar 2024 | 15.29 | 15.73 | 15.28 | 15.56 | 15.56 | 30,900 |
29 Feb 2024 | 15.36 | 15.76 | 15.23 | 15.30 | 15.30 | 20,100 |
28 Feb 2024 | 15.73 | 15.92 | 15.32 | 15.35 | 15.35 | 37,600 |
27 Feb 2024 | 15.52 | 15.87 | 15.52 | 15.67 | 15.67 | 29,400 |
26 Feb 2024 | 15.51 | 15.93 | 15.51 | 15.71 | 15.71 | 53,200 |
23 Feb 2024 | 15.60 | 15.68 | 15.39 | 15.57 | 15.57 | 29,000 |
22 Feb 2024 | 15.45 | 15.60 | 15.40 | 15.45 | 15.45 | 18,700 |
21 Feb 2024 | 15.15 | 15.50 | 15.10 | 15.35 | 15.35 | 11,000 |
20 Feb 2024 | 15.39 | 15.41 | 15.16 | 15.16 | 15.16 | 12,700 |
16 Feb 2024 | 15.45 | 15.50 | 15.18 | 15.28 | 15.28 | 9,000 |
15 Feb 2024 | 15.43 | 15.50 | 15.26 | 15.47 | 15.47 | 14,400 |
14 Feb 2024 | 15.30 | 15.36 | 15.16 | 15.36 | 15.36 | 13,100 |
13 Feb 2024 | 15.21 | 15.42 | 15.18 | 15.30 | 15.30 | 13,700 |
12 Feb 2024 | 15.50 | 15.50 | 15.12 | 15.16 | 15.16 | 22,700 |
09 Feb 2024 | 15.57 | 15.67 | 15.33 | 15.49 | 15.49 | 14,900 |
08 Feb 2024 | 15.67 | 15.78 | 15.33 | 15.37 | 15.37 | 20,900 |
07 Feb 2024 | 15.69 | 15.77 | 15.60 | 15.67 | 15.67 | 17,400 |
06 Feb 2024 | 15.52 | 15.68 | 15.40 | 15.62 | 15.62 | 24,600 |
05 Feb 2024 | 15.38 | 15.38 | 15.03 | 15.38 | 15.38 | 19,100 |
02 Feb 2024 | 15.38 | 15.49 | 15.29 | 15.39 | 15.39 | 12,800 |
01 Feb 2024 | 15.30 | 15.49 | 15.30 | 15.33 | 15.33 | 9,600 |
31 Jan 2024 | 15.36 | 15.48 | 15.05 | 15.21 | 15.21 | 15,800 |
30 Jan 2024 | 15.50 | 15.68 | 15.22 | 15.25 | 15.25 | 25,700 |
29 Jan 2024 | 15.60 | 15.65 | 15.38 | 15.54 | 15.54 | 30,700 |
26 Jan 2024 | 15.64 | 15.86 | 15.59 | 15.61 | 15.61 | 11,900 |
25 Jan 2024 | 15.84 | 15.85 | 15.55 | 15.76 | 15.76 | 17,600 |
24 Jan 2024 | 15.76 | 16.06 | 15.66 | 15.93 | 15.93 | 73,400 |
23 Jan 2024 | 15.59 | 15.88 | 15.59 | 15.79 | 15.79 | 45,400 |
22 Jan 2024 | 15.79 | 15.93 | 15.53 | 15.68 | 15.68 | 30,400 |
19 Jan 2024 | 15.86 | 15.92 | 15.52 | 15.77 | 15.77 | 49,600 |
18 Jan 2024 | 15.62 | 15.81 | 15.51 | 15.73 | 15.73 | 24,900 |
17 Jan 2024 | 15.45 | 15.73 | 15.28 | 15.58 | 15.58 | 52,400 |
16 Jan 2024 | 15.30 | 15.47 | 15.30 | 15.38 | 15.38 | 21,400 |
12 Jan 2024 | 15.12 | 15.38 | 15.12 | 15.35 | 15.35 | 8,500 |
11 Jan 2024 | 15.00 | 15.30 | 14.96 | 15.19 | 15.19 | 18,200 |
10 Jan 2024 | 15.10 | 15.10 | 14.93 | 15.09 | 15.09 | 16,100 |
09 Jan 2024 | 15.10 | 15.10 | 14.91 | 15.06 | 15.06 | 11,200 |
08 Jan 2024 | 15.44 | 15.44 | 15.10 | 15.15 | 15.15 | 19,500 |
05 Jan 2024 | 15.08 | 15.47 | 15.08 | 15.36 | 15.36 | 5,100 |
04 Jan 2024 | 15.03 | 15.20 | 15.03 | 15.18 | 15.18 | 18,300 |
03 Jan 2024 | 15.12 | 15.19 | 14.76 | 15.11 | 15.11 | 48,000 |
02 Jan 2024 | 15.50 | 15.51 | 15.04 | 15.21 | 15.21 | 18,600 |
29 Dec 2023 | 15.23 | 15.87 | 15.06 | 15.60 | 15.60 | 54,100 |
28 Dec 2023 | 14.96 | 15.24 | 14.85 | 15.18 | 15.18 | 23,600 |
28 Dec 2023 | 0.35 Dividend | |||||
27 Dec 2023 | 15.02 | 15.29 | 14.97 | 15.27 | 14.92 | 28,000 |
26 Dec 2023 | 14.79 | 15.05 | 14.70 | 15.03 | 14.69 | 35,900 |
22 Dec 2023 | 14.68 | 14.89 | 14.56 | 14.72 | 14.38 | 13,300 |
21 Dec 2023 | 14.70 | 14.77 | 14.68 | 14.68 | 14.34 | 3,500 |
20 Dec 2023 | 14.52 | 14.86 | 14.52 | 14.68 | 14.34 | 29,100 |
19 Dec 2023 | 14.33 | 14.71 | 14.33 | 14.48 | 14.15 | 14,400 |
18 Dec 2023 | 14.32 | 14.62 | 14.18 | 14.44 | 14.11 | 27,400 |
15 Dec 2023 | 14.05 | 14.42 | 13.90 | 14.24 | 13.91 | 32,600 |
14 Dec 2023 | 14.20 | 14.50 | 13.90 | 14.08 | 13.76 | 57,700 |
13 Dec 2023 | 14.72 | 14.91 | 13.86 | 14.20 | 13.87 | 57,200 |
12 Dec 2023 | 14.81 | 14.98 | 14.53 | 14.54 | 14.21 | 26,600 |
11 Dec 2023 | 14.83 | 14.99 | 14.60 | 14.90 | 14.56 | 13,900 |
08 Dec 2023 | 14.75 | 14.84 | 14.62 | 14.70 | 14.36 | 13,900 |
07 Dec 2023 | 14.52 | 14.97 | 14.46 | 14.71 | 14.37 | 12,400 |
06 Dec 2023 | 14.49 | 14.60 | 14.47 | 14.59 | 14.26 | 8,700 |
05 Dec 2023 | 14.27 | 14.55 | 14.27 | 14.47 | 14.14 | 13,400 |
04 Dec 2023 | 14.49 | 14.50 | 14.03 | 14.33 | 14.00 | 14,800 |
01 Dec 2023 | 14.60 | 14.75 | 14.40 | 14.47 | 14.14 | 22,800 |
30 Nov 2023 | 14.40 | 14.75 | 14.35 | 14.73 | 14.39 | 15,100 |
29 Nov 2023 | 14.22 | 14.47 | 14.16 | 14.40 | 14.07 | 25,200 |
28 Nov 2023 | 14.00 | 14.20 | 13.90 | 14.18 | 13.85 | 28,300 |
27 Nov 2023 | 13.71 | 14.11 | 13.62 | 13.96 | 13.64 | 23,100 |
24 Nov 2023 | 14.06 | 14.10 | 13.85 | 13.93 | 13.61 | 4,600 |
22 Nov 2023 | 13.80 | 14.05 | 13.80 | 13.92 | 13.60 | 9,500 |
21 Nov 2023 | 14.05 | 14.15 | 13.59 | 13.91 | 13.59 | 22,500 |
20 Nov 2023 | 14.06 | 14.15 | 13.88 | 14.01 | 13.69 | 48,200 |
17 Nov 2023 | 13.94 | 14.13 | 13.60 | 13.89 | 13.57 | 53,100 |
16 Nov 2023 | 13.75 | 13.89 | 13.60 | 13.74 | 13.43 | 15,800 |
15 Nov 2023 | 13.46 | 13.83 | 13.34 | 13.70 | 13.39 | 41,200 |
14 Nov 2023 | 13.23 | 13.44 | 13.23 | 13.27 | 12.97 | 9,300 |
13 Nov 2023 | 13.09 | 13.35 | 13.01 | 13.15 | 12.85 | 18,400 |
10 Nov 2023 | 13.28 | 13.46 | 13.06 | 13.09 | 12.79 | 3,400 |
09 Nov 2023 | 13.27 | 13.51 | 13.06 | 13.16 | 12.86 | 11,100 |
08 Nov 2023 | 13.19 | 13.32 | 13.08 | 13.19 | 12.89 | 20,400 |
07 Nov 2023 | 12.96 | 13.22 | 12.80 | 13.05 | 12.75 | 26,300 |
06 Nov 2023 | 13.21 | 13.27 | 12.92 | 12.92 | 12.62 | 34,700 |
03 Nov 2023 | 13.49 | 13.53 | 13.16 | 13.16 | 12.86 | 28,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |