Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 17.23 | 1,460,400 |
27 Mar 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 17.09 | 1,319,800 |
26 Mar 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 16.67 | 1,330,500 |
25 Mar 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 16.71 | 979,700 |
22 Mar 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 17.00 | 1,407,900 |
21 Mar 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 17.24 | 2,381,100 |
20 Mar 2024 | 16.40 | 17.05 | 16.40 | 17.02 | 17.02 | 1,530,100 |
19 Mar 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 16.58 | 1,441,100 |
18 Mar 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 16.43 | 1,495,000 |
15 Mar 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 16.13 | 2,775,700 |
14 Mar 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 15.95 | 2,022,000 |
13 Mar 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 16.39 | 2,071,600 |
12 Mar 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 15.90 | 1,441,700 |
11 Mar 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 15.94 | 1,916,000 |
08 Mar 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 16.28 | 1,445,500 |
07 Mar 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 16.26 | 1,908,000 |
06 Mar 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 15.99 | 1,833,500 |
05 Mar 2024 | 16.50 | 16.61 | 15.91 | 15.97 | 15.97 | 2,516,000 |
04 Mar 2024 | 16.43 | 16.82 | 16.33 | 16.70 | 16.70 | 1,722,300 |
01 Mar 2024 | 16.47 | 16.63 | 16.22 | 16.52 | 16.52 | 2,635,000 |
29 Feb 2024 | 16.71 | 16.76 | 16.17 | 16.41 | 16.41 | 3,814,700 |
28 Feb 2024 | 16.12 | 16.71 | 16.09 | 16.38 | 16.38 | 2,691,500 |
27 Feb 2024 | 16.72 | 16.72 | 16.18 | 16.37 | 16.37 | 2,501,800 |
26 Feb 2024 | 16.74 | 16.91 | 16.50 | 16.52 | 16.52 | 1,067,400 |
23 Feb 2024 | 17.10 | 17.14 | 16.58 | 16.74 | 16.74 | 1,665,200 |
22 Feb 2024 | 17.27 | 17.50 | 17.15 | 17.16 | 17.16 | 1,594,200 |
21 Feb 2024 | 17.16 | 17.40 | 17.10 | 17.21 | 17.21 | 1,926,900 |
20 Feb 2024 | 16.93 | 17.26 | 16.83 | 17.25 | 17.25 | 1,841,800 |
16 Feb 2024 | 17.06 | 17.69 | 17.04 | 17.22 | 17.22 | 2,922,000 |
15 Feb 2024 | 16.91 | 17.51 | 16.79 | 17.47 | 17.47 | 3,953,800 |
15 Feb 2024 | 0.17 Dividend | |||||
14 Feb 2024 | 16.97 | 17.01 | 16.52 | 16.78 | 16.61 | 3,120,000 |
13 Feb 2024 | 16.33 | 16.74 | 16.01 | 16.73 | 16.56 | 3,183,400 |
12 Feb 2024 | 16.97 | 17.13 | 16.84 | 17.12 | 16.95 | 2,837,500 |
09 Feb 2024 | 17.16 | 17.26 | 16.65 | 16.93 | 16.76 | 3,180,500 |
08 Feb 2024 | 16.93 | 17.15 | 16.62 | 17.13 | 16.96 | 3,072,900 |
07 Feb 2024 | 16.13 | 17.36 | 16.12 | 16.96 | 16.79 | 3,850,900 |
06 Feb 2024 | 15.65 | 16.65 | 15.65 | 16.61 | 16.44 | 3,858,100 |
05 Feb 2024 | 15.13 | 15.94 | 15.02 | 15.73 | 15.57 | 2,759,900 |
02 Feb 2024 | 15.47 | 15.67 | 15.24 | 15.48 | 15.32 | 1,677,100 |
01 Feb 2024 | 15.81 | 15.86 | 15.13 | 15.81 | 15.65 | 2,376,800 |
31 Jan 2024 | 16.14 | 16.43 | 15.76 | 15.79 | 15.63 | 1,938,800 |
30 Jan 2024 | 16.59 | 16.73 | 16.12 | 16.12 | 15.96 | 1,737,500 |
29 Jan 2024 | 16.68 | 16.80 | 16.58 | 16.75 | 16.58 | 1,237,500 |
26 Jan 2024 | 16.71 | 16.81 | 16.55 | 16.68 | 16.51 | 1,585,600 |
25 Jan 2024 | 16.60 | 16.84 | 16.45 | 16.63 | 16.46 | 1,597,100 |
24 Jan 2024 | 16.54 | 16.69 | 16.17 | 16.31 | 16.14 | 2,363,200 |
23 Jan 2024 | 16.22 | 16.35 | 15.91 | 16.29 | 16.12 | 2,277,300 |
22 Jan 2024 | 15.82 | 16.17 | 15.70 | 16.02 | 15.86 | 1,979,600 |
19 Jan 2024 | 15.39 | 15.66 | 15.09 | 15.66 | 15.50 | 1,758,800 |
18 Jan 2024 | 15.49 | 15.53 | 15.02 | 15.27 | 15.12 | 1,716,200 |
17 Jan 2024 | 15.17 | 15.60 | 15.01 | 15.36 | 15.20 | 2,227,300 |
16 Jan 2024 | 15.44 | 15.65 | 15.34 | 15.55 | 15.39 | 1,494,200 |
12 Jan 2024 | 15.92 | 15.93 | 15.47 | 15.69 | 15.53 | 1,004,800 |
11 Jan 2024 | 15.54 | 15.68 | 15.31 | 15.57 | 15.41 | 1,263,000 |
10 Jan 2024 | 15.41 | 15.84 | 15.38 | 15.71 | 15.55 | 1,152,500 |
09 Jan 2024 | 15.09 | 15.47 | 14.98 | 15.43 | 15.27 | 1,470,200 |
08 Jan 2024 | 14.92 | 15.43 | 14.90 | 15.39 | 15.23 | 1,292,500 |
05 Jan 2024 | 14.72 | 15.30 | 14.66 | 14.95 | 14.80 | 1,051,200 |
04 Jan 2024 | 14.77 | 15.05 | 14.71 | 14.95 | 14.80 | 1,336,800 |
03 Jan 2024 | 15.26 | 15.33 | 14.74 | 14.89 | 14.74 | 1,860,200 |
02 Jan 2024 | 15.34 | 15.69 | 15.17 | 15.55 | 15.39 | 1,410,000 |
29 Dec 2023 | 15.82 | 15.92 | 15.42 | 15.43 | 15.27 | 1,876,400 |
28 Dec 2023 | 15.58 | 15.95 | 15.58 | 15.94 | 15.78 | 1,394,700 |
27 Dec 2023 | 15.62 | 15.85 | 15.50 | 15.70 | 15.54 | 1,155,300 |
26 Dec 2023 | 15.50 | 15.77 | 15.37 | 15.66 | 15.50 | 949,600 |
22 Dec 2023 | 15.74 | 15.89 | 15.36 | 15.41 | 15.25 | 1,446,100 |
21 Dec 2023 | 15.58 | 15.80 | 15.36 | 15.62 | 15.46 | 1,679,500 |
20 Dec 2023 | 15.60 | 15.89 | 15.24 | 15.29 | 15.14 | 2,087,900 |
19 Dec 2023 | 15.78 | 15.98 | 15.64 | 15.65 | 15.49 | 2,032,500 |
18 Dec 2023 | 16.02 | 16.18 | 15.58 | 15.63 | 15.47 | 2,096,300 |
15 Dec 2023 | 16.43 | 16.46 | 15.89 | 16.00 | 15.84 | 6,178,000 |
14 Dec 2023 | 15.00 | 16.54 | 14.92 | 16.40 | 16.23 | 7,631,200 |
13 Dec 2023 | 13.49 | 14.88 | 13.43 | 14.58 | 14.43 | 4,525,600 |
12 Dec 2023 | 13.61 | 13.66 | 13.45 | 13.50 | 13.36 | 2,184,900 |
11 Dec 2023 | 13.33 | 13.67 | 13.24 | 13.61 | 13.47 | 1,445,000 |
08 Dec 2023 | 13.10 | 13.44 | 13.02 | 13.39 | 13.25 | 1,965,400 |
07 Dec 2023 | 12.78 | 13.18 | 12.66 | 13.17 | 13.04 | 2,509,300 |
06 Dec 2023 | 12.68 | 12.98 | 12.62 | 12.77 | 12.64 | 2,043,400 |
05 Dec 2023 | 12.45 | 12.57 | 12.25 | 12.50 | 12.37 | 1,381,300 |
04 Dec 2023 | 12.01 | 12.50 | 11.94 | 12.48 | 12.35 | 1,697,300 |
01 Dec 2023 | 11.43 | 12.23 | 11.37 | 12.13 | 12.01 | 2,296,000 |
30 Nov 2023 | 11.40 | 11.57 | 11.30 | 11.47 | 11.35 | 1,311,200 |
29 Nov 2023 | 11.50 | 11.84 | 11.36 | 11.36 | 11.24 | 1,279,900 |
28 Nov 2023 | 11.01 | 11.35 | 10.86 | 11.35 | 11.24 | 1,273,600 |
27 Nov 2023 | 10.92 | 11.10 | 10.75 | 11.04 | 10.93 | 1,720,100 |
24 Nov 2023 | 10.99 | 11.03 | 10.86 | 10.99 | 10.88 | 501,600 |
22 Nov 2023 | 11.10 | 11.15 | 10.93 | 10.96 | 10.85 | 1,108,400 |
21 Nov 2023 | 11.13 | 11.18 | 10.98 | 10.98 | 10.87 | 1,024,400 |
20 Nov 2023 | 11.33 | 11.36 | 11.11 | 11.36 | 11.24 | 910,000 |
17 Nov 2023 | 11.40 | 11.45 | 11.24 | 11.32 | 11.21 | 1,648,500 |
16 Nov 2023 | 11.64 | 11.64 | 11.08 | 11.20 | 11.09 | 1,416,200 |
15 Nov 2023 | 11.32 | 11.80 | 11.32 | 11.65 | 11.53 | 3,364,600 |
14 Nov 2023 | 10.65 | 11.40 | 10.61 | 11.39 | 11.27 | 3,814,300 |
13 Nov 2023 | 10.22 | 10.27 | 10.00 | 10.09 | 9.99 | 1,153,000 |
10 Nov 2023 | 10.11 | 10.37 | 9.90 | 10.33 | 10.23 | 1,788,700 |
09 Nov 2023 | 10.33 | 10.33 | 9.91 | 9.95 | 9.85 | 1,629,500 |
08 Nov 2023 | 10.42 | 10.42 | 10.17 | 10.22 | 10.12 | 1,540,800 |
08 Nov 2023 | 0.17 Dividend | |||||
07 Nov 2023 | 10.57 | 10.58 | 10.40 | 10.57 | 10.29 | 1,227,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |