Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13.80 | 13.89 | 13.68 | 13.79 | 13.79 | 2,542,400 |
17 Apr 2024 | 13.72 | 13.84 | 13.64 | 13.73 | 13.73 | 2,434,500 |
16 Apr 2024 | 13.80 | 13.93 | 13.67 | 13.70 | 13.70 | 3,560,100 |
15 Apr 2024 | 14.12 | 14.13 | 13.70 | 13.89 | 13.89 | 3,127,300 |
12 Apr 2024 | 14.19 | 14.20 | 14.04 | 14.11 | 14.11 | 2,848,200 |
11 Apr 2024 | 14.19 | 14.41 | 14.00 | 14.19 | 14.19 | 3,122,200 |
10 Apr 2024 | 13.99 | 14.18 | 13.89 | 14.05 | 14.05 | 3,635,300 |
09 Apr 2024 | 14.23 | 14.63 | 14.15 | 14.59 | 14.59 | 3,919,000 |
08 Apr 2024 | 13.92 | 14.17 | 13.87 | 14.13 | 14.13 | 1,710,800 |
05 Apr 2024 | 13.78 | 13.96 | 13.66 | 13.87 | 13.87 | 1,832,600 |
04 Apr 2024 | 14.00 | 14.27 | 13.85 | 13.92 | 13.92 | 2,572,000 |
03 Apr 2024 | 13.85 | 14.02 | 13.78 | 13.84 | 13.84 | 2,499,200 |
02 Apr 2024 | 13.99 | 14.00 | 13.71 | 13.94 | 13.94 | 3,478,600 |
01 Apr 2024 | 14.17 | 14.18 | 13.91 | 14.11 | 14.11 | 2,333,600 |
28 Mar 2024 | 14.00 | 14.29 | 13.99 | 14.15 | 14.15 | 3,777,400 |
27 Mar 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 13.94 | 2,710,700 |
26 Mar 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 13.37 | 2,286,200 |
25 Mar 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 13.45 | 2,838,800 |
22 Mar 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 13.32 | 2,335,200 |
21 Mar 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 13.58 | 2,455,600 |
20 Mar 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 13.27 | 3,764,100 |
19 Mar 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 13.17 | 3,335,700 |
18 Mar 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 13.12 | 4,789,500 |
15 Mar 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 13.16 | 8,015,000 |
14 Mar 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 12.94 | 4,624,100 |
13 Mar 2024 | 13.50 | 13.72 | 13.35 | 13.39 | 13.39 | 2,915,300 |
12 Mar 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 13.50 | 3,394,500 |
11 Mar 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 13.56 | 2,434,000 |
08 Mar 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 13.57 | 3,296,600 |
07 Mar 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 13.56 | 2,343,400 |
06 Mar 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 13.76 | 2,920,200 |
05 Mar 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 13.57 | 2,643,700 |
04 Mar 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 13.84 | 2,821,500 |
01 Mar 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 13.88 | 2,578,300 |
29 Feb 2024 | 13.74 | 13.95 | 13.67 | 13.78 | 13.78 | 3,878,500 |
28 Feb 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 13.57 | 3,659,000 |
27 Feb 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 13.28 | 3,297,700 |
26 Feb 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 13.14 | 3,710,300 |
23 Feb 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 13.43 | 4,244,400 |
23 Feb 2024 | 0.31 Dividend | |||||
22 Feb 2024 | 13.74 | 13.79 | 13.46 | 13.65 | 13.34 | 5,680,600 |
21 Feb 2024 | 13.94 | 14.09 | 13.69 | 13.73 | 13.42 | 5,697,100 |
20 Feb 2024 | 14.08 | 14.18 | 13.86 | 14.02 | 13.70 | 7,622,300 |
16 Feb 2024 | 15.00 | 15.04 | 14.36 | 14.36 | 14.03 | 11,211,200 |
15 Feb 2024 | 15.20 | 15.59 | 15.16 | 15.59 | 15.24 | 4,248,700 |
14 Feb 2024 | 15.33 | 15.42 | 15.04 | 15.09 | 14.75 | 3,480,800 |
13 Feb 2024 | 15.28 | 15.35 | 15.03 | 15.22 | 14.87 | 3,003,800 |
12 Feb 2024 | 15.58 | 15.87 | 15.52 | 15.75 | 15.39 | 2,779,600 |
09 Feb 2024 | 15.51 | 15.59 | 15.15 | 15.51 | 15.16 | 2,612,200 |
08 Feb 2024 | 15.57 | 15.76 | 15.54 | 15.57 | 15.22 | 2,385,100 |
07 Feb 2024 | 15.92 | 15.95 | 15.59 | 15.61 | 15.26 | 3,077,100 |
06 Feb 2024 | 15.65 | 15.96 | 15.58 | 15.93 | 15.57 | 3,986,500 |
05 Feb 2024 | 15.84 | 15.84 | 15.54 | 15.55 | 15.20 | 2,543,300 |
02 Feb 2024 | 16.28 | 16.28 | 15.82 | 16.09 | 15.72 | 2,551,800 |
01 Feb 2024 | 16.05 | 16.58 | 15.98 | 16.57 | 16.19 | 4,740,000 |
31 Jan 2024 | 16.23 | 16.52 | 15.92 | 16.11 | 15.74 | 3,756,400 |
30 Jan 2024 | 16.34 | 16.39 | 16.07 | 16.15 | 15.78 | 2,734,800 |
29 Jan 2024 | 16.61 | 16.61 | 16.27 | 16.54 | 16.16 | 2,049,300 |
26 Jan 2024 | 16.64 | 16.72 | 16.48 | 16.63 | 16.25 | 1,301,300 |
25 Jan 2024 | 16.48 | 16.58 | 16.35 | 16.55 | 16.17 | 1,373,800 |
24 Jan 2024 | 16.81 | 16.81 | 16.17 | 16.21 | 15.84 | 2,287,100 |
23 Jan 2024 | 17.02 | 17.12 | 16.48 | 16.59 | 16.21 | 2,132,500 |
22 Jan 2024 | 17.04 | 17.23 | 16.80 | 16.91 | 16.53 | 2,027,100 |
19 Jan 2024 | 16.72 | 17.07 | 16.48 | 16.98 | 16.59 | 3,812,600 |
18 Jan 2024 | 16.87 | 16.96 | 16.50 | 16.63 | 16.25 | 2,436,500 |
17 Jan 2024 | 17.11 | 17.40 | 16.66 | 16.86 | 16.48 | 3,539,400 |
16 Jan 2024 | 17.40 | 17.51 | 17.31 | 17.43 | 17.03 | 2,478,600 |
12 Jan 2024 | 17.72 | 17.98 | 17.47 | 17.52 | 17.12 | 2,873,500 |
11 Jan 2024 | 17.45 | 17.55 | 17.34 | 17.48 | 17.08 | 2,093,800 |
10 Jan 2024 | 17.31 | 17.55 | 17.15 | 17.52 | 17.12 | 1,842,900 |
09 Jan 2024 | 17.16 | 17.38 | 16.88 | 17.31 | 16.92 | 2,457,800 |
08 Jan 2024 | 16.80 | 17.26 | 16.79 | 17.22 | 16.83 | 1,297,900 |
05 Jan 2024 | 16.90 | 17.27 | 16.76 | 16.86 | 16.48 | 2,016,500 |
04 Jan 2024 | 16.88 | 17.15 | 16.82 | 16.98 | 16.59 | 2,230,100 |
03 Jan 2024 | 17.16 | 17.19 | 16.80 | 16.89 | 16.51 | 2,159,800 |
02 Jan 2024 | 17.22 | 17.59 | 17.12 | 17.35 | 16.96 | 2,881,700 |
29 Dec 2023 | 17.29 | 17.42 | 17.21 | 17.23 | 16.84 | 2,507,400 |
28 Dec 2023 | 17.28 | 17.45 | 17.23 | 17.44 | 17.04 | 1,409,800 |
27 Dec 2023 | 17.36 | 17.41 | 17.22 | 17.40 | 17.00 | 1,659,900 |
26 Dec 2023 | 17.13 | 17.33 | 17.06 | 17.27 | 16.88 | 1,392,100 |
22 Dec 2023 | 17.05 | 17.31 | 16.94 | 17.07 | 16.68 | 1,289,800 |
21 Dec 2023 | 17.26 | 17.26 | 16.80 | 17.00 | 16.61 | 2,329,100 |
20 Dec 2023 | 17.06 | 17.52 | 17.01 | 17.11 | 16.72 | 3,364,700 |
19 Dec 2023 | 17.04 | 17.16 | 16.88 | 17.06 | 16.67 | 2,314,500 |
18 Dec 2023 | 17.15 | 17.36 | 16.97 | 16.98 | 16.59 | 2,727,000 |
15 Dec 2023 | 17.51 | 17.57 | 16.99 | 17.16 | 16.77 | 7,904,600 |
14 Dec 2023 | 17.02 | 17.49 | 17.00 | 17.44 | 17.04 | 6,068,600 |
13 Dec 2023 | 15.59 | 16.66 | 15.56 | 16.60 | 16.22 | 3,792,400 |
12 Dec 2023 | 15.77 | 15.79 | 15.59 | 15.60 | 15.25 | 2,257,600 |
11 Dec 2023 | 15.82 | 15.88 | 15.66 | 15.79 | 15.43 | 3,052,100 |
08 Dec 2023 | 15.68 | 15.91 | 15.64 | 15.88 | 15.52 | 2,911,900 |
07 Dec 2023 | 15.54 | 15.81 | 15.46 | 15.71 | 15.35 | 2,695,100 |
06 Dec 2023 | 15.75 | 16.01 | 15.55 | 15.58 | 15.23 | 3,593,400 |
05 Dec 2023 | 15.91 | 15.94 | 15.46 | 15.68 | 15.32 | 4,497,800 |
04 Dec 2023 | 15.69 | 16.13 | 15.69 | 16.03 | 15.67 | 4,834,900 |
01 Dec 2023 | 15.27 | 15.87 | 15.17 | 15.75 | 15.39 | 4,270,200 |
30 Nov 2023 | 15.09 | 15.35 | 14.77 | 15.27 | 14.92 | 20,971,800 |
29 Nov 2023 | 15.13 | 15.59 | 15.08 | 15.13 | 14.79 | 5,421,600 |
28 Nov 2023 | 14.46 | 15.06 | 14.30 | 15.02 | 14.68 | 4,987,900 |
27 Nov 2023 | 14.40 | 14.61 | 14.24 | 14.51 | 14.18 | 2,582,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |