Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.46 | 17.48 | 17.43 | 17.43 | 17.43 | 10,280 |
01 May 2024 | 17.30 | 17.46 | 17.25 | 17.36 | 17.36 | 53,000 |
30 Apr 2024 | 17.45 | 17.46 | 17.28 | 17.33 | 17.33 | 64,100 |
29 Apr 2024 | 17.40 | 17.48 | 17.35 | 17.40 | 17.40 | 102,700 |
26 Apr 2024 | 17.30 | 17.41 | 17.26 | 17.35 | 17.35 | 168,200 |
25 Apr 2024 | 17.29 | 17.30 | 17.14 | 17.24 | 17.24 | 66,700 |
24 Apr 2024 | 17.24 | 17.28 | 17.17 | 17.24 | 17.24 | 192,800 |
23 Apr 2024 | 17.15 | 17.20 | 17.15 | 17.19 | 17.19 | 108,700 |
22 Apr 2024 | 17.20 | 17.20 | 17.13 | 17.17 | 17.17 | 75,000 |
19 Apr 2024 | 17.14 | 17.20 | 17.11 | 17.17 | 17.17 | 78,300 |
18 Apr 2024 | 17.00 | 17.13 | 16.98 | 17.08 | 17.08 | 97,600 |
17 Apr 2024 | 17.05 | 17.11 | 16.93 | 17.00 | 17.00 | 50,900 |
16 Apr 2024 | 16.99 | 17.07 | 16.88 | 16.98 | 16.98 | 60,900 |
15 Apr 2024 | 17.05 | 17.16 | 16.91 | 16.96 | 16.96 | 99,000 |
12 Apr 2024 | 17.08 | 17.11 | 16.88 | 16.96 | 16.96 | 82,400 |
11 Apr 2024 | 17.13 | 17.19 | 17.03 | 17.11 | 17.11 | 103,100 |
10 Apr 2024 | 16.90 | 17.08 | 16.88 | 17.03 | 17.03 | 109,900 |
09 Apr 2024 | 17.12 | 17.19 | 17.00 | 17.05 | 17.05 | 74,200 |
08 Apr 2024 | 17.09 | 17.18 | 17.01 | 17.09 | 17.09 | 86,800 |
05 Apr 2024 | 17.02 | 17.13 | 16.96 | 17.08 | 17.08 | 91,400 |
04 Apr 2024 | 17.30 | 17.35 | 16.97 | 17.00 | 17.00 | 261,200 |
03 Apr 2024 | 17.15 | 17.28 | 17.12 | 17.18 | 17.18 | 60,600 |
02 Apr 2024 | 17.11 | 17.23 | 17.11 | 17.14 | 17.14 | 81,200 |
01 Apr 2024 | 17.35 | 17.35 | 17.12 | 17.18 | 17.18 | 90,900 |
28 Mar 2024 | 17.32 | 17.42 | 17.23 | 17.26 | 17.26 | 118,000 |
27 Mar 2024 | 17.26 | 17.30 | 17.00 | 17.03 | 17.03 | 170,500 |
27 Mar 2024 | 0.41 Dividend | |||||
26 Mar 2024 | 17.72 | 17.75 | 17.63 | 17.66 | 17.25 | 78,300 |
25 Mar 2024 | 17.74 | 17.77 | 17.61 | 17.65 | 17.24 | 121,100 |
22 Mar 2024 | 17.70 | 17.73 | 17.57 | 17.60 | 17.19 | 79,300 |
21 Mar 2024 | 17.48 | 17.63 | 17.48 | 17.60 | 17.19 | 74,100 |
20 Mar 2024 | 17.43 | 17.55 | 17.40 | 17.50 | 17.09 | 109,100 |
19 Mar 2024 | 17.28 | 17.40 | 17.27 | 17.36 | 16.96 | 88,400 |
18 Mar 2024 | 17.15 | 17.35 | 17.14 | 17.20 | 16.80 | 83,900 |
15 Mar 2024 | 16.99 | 17.21 | 16.99 | 17.20 | 16.80 | 102,400 |
14 Mar 2024 | 17.20 | 17.29 | 16.99 | 16.99 | 16.60 | 126,100 |
13 Mar 2024 | 17.35 | 17.37 | 17.22 | 17.25 | 16.85 | 73,500 |
12 Mar 2024 | 17.10 | 17.26 | 17.10 | 17.25 | 16.85 | 57,600 |
11 Mar 2024 | 16.99 | 17.10 | 16.88 | 17.06 | 16.66 | 71,900 |
08 Mar 2024 | 16.94 | 17.05 | 16.94 | 16.99 | 16.60 | 72,500 |
07 Mar 2024 | 16.83 | 16.89 | 16.78 | 16.86 | 16.47 | 80,500 |
06 Mar 2024 | 16.70 | 16.84 | 16.70 | 16.76 | 16.37 | 70,200 |
05 Mar 2024 | 16.72 | 16.81 | 16.64 | 16.65 | 16.26 | 113,400 |
04 Mar 2024 | 16.63 | 16.83 | 16.58 | 16.79 | 16.40 | 67,700 |
01 Mar 2024 | 16.76 | 16.76 | 16.62 | 16.72 | 16.33 | 74,300 |
29 Feb 2024 | 16.66 | 16.77 | 16.65 | 16.76 | 16.37 | 92,300 |
28 Feb 2024 | 16.75 | 16.82 | 16.60 | 16.63 | 16.24 | 77,200 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 16.85 | 16.97 | 16.73 | 16.92 | 16.43 | 157,200 |
26 Feb 2024 | 16.89 | 17.01 | 16.81 | 16.82 | 16.33 | 133,300 |
23 Feb 2024 | 17.00 | 17.01 | 16.78 | 16.86 | 16.37 | 106,700 |
22 Feb 2024 | 16.94 | 17.10 | 16.76 | 16.97 | 16.48 | 220,600 |
21 Feb 2024 | 16.40 | 16.50 | 16.38 | 16.50 | 16.02 | 68,500 |
20 Feb 2024 | 16.31 | 16.43 | 16.18 | 16.39 | 15.91 | 55,500 |
16 Feb 2024 | 16.30 | 16.45 | 16.26 | 16.39 | 15.91 | 51,300 |
15 Feb 2024 | 16.14 | 16.42 | 16.14 | 16.41 | 15.93 | 52,300 |
14 Feb 2024 | 16.15 | 16.16 | 16.03 | 16.13 | 15.66 | 57,100 |
13 Feb 2024 | 16.21 | 16.21 | 16.02 | 16.09 | 15.62 | 72,300 |
12 Feb 2024 | 16.09 | 16.32 | 16.09 | 16.27 | 15.80 | 58,400 |
09 Feb 2024 | 16.09 | 16.12 | 15.95 | 16.12 | 15.65 | 55,000 |
08 Feb 2024 | 16.03 | 16.12 | 15.91 | 16.03 | 15.57 | 135,800 |
07 Feb 2024 | 16.10 | 16.17 | 16.04 | 16.09 | 15.62 | 77,400 |
06 Feb 2024 | 16.17 | 16.22 | 16.06 | 16.12 | 15.65 | 92,600 |
05 Feb 2024 | 16.21 | 16.22 | 16.06 | 16.17 | 15.70 | 60,200 |
02 Feb 2024 | 16.25 | 16.45 | 16.21 | 16.33 | 15.86 | 73,600 |
01 Feb 2024 | 16.51 | 16.51 | 16.15 | 16.38 | 15.91 | 140,400 |
31 Jan 2024 | 16.60 | 17.23 | 16.34 | 16.38 | 15.91 | 147,100 |
30 Jan 2024 | 16.56 | 16.71 | 16.53 | 16.65 | 16.17 | 71,300 |
29 Jan 2024 | 16.62 | 16.67 | 16.45 | 16.56 | 16.08 | 127,100 |
26 Jan 2024 | 16.74 | 16.80 | 16.58 | 16.77 | 16.28 | 77,900 |
25 Jan 2024 | 16.41 | 16.70 | 16.41 | 16.65 | 16.17 | 85,800 |
24 Jan 2024 | 16.51 | 16.66 | 16.37 | 16.41 | 15.93 | 93,500 |
23 Jan 2024 | 16.65 | 16.73 | 16.49 | 16.50 | 16.02 | 62,500 |
22 Jan 2024 | 16.43 | 16.70 | 16.43 | 16.65 | 16.17 | 149,300 |
19 Jan 2024 | 16.52 | 16.60 | 16.43 | 16.54 | 16.06 | 113,100 |
18 Jan 2024 | 16.71 | 16.80 | 16.56 | 16.66 | 16.18 | 57,400 |
17 Jan 2024 | 16.69 | 16.85 | 16.60 | 16.73 | 16.25 | 90,800 |
16 Jan 2024 | 17.03 | 17.07 | 16.67 | 16.73 | 16.25 | 136,900 |
12 Jan 2024 | 16.95 | 17.07 | 16.95 | 16.99 | 16.50 | 82,800 |
11 Jan 2024 | 17.01 | 17.05 | 16.84 | 16.92 | 16.43 | 105,900 |
10 Jan 2024 | 17.13 | 17.16 | 17.04 | 17.06 | 16.57 | 77,700 |
09 Jan 2024 | 17.26 | 17.26 | 17.13 | 17.15 | 16.65 | 62,300 |
08 Jan 2024 | 17.24 | 17.34 | 17.20 | 17.26 | 16.76 | 128,200 |
05 Jan 2024 | 17.18 | 17.36 | 17.18 | 17.20 | 16.70 | 79,500 |
04 Jan 2024 | 16.91 | 17.25 | 16.90 | 17.24 | 16.74 | 99,100 |
03 Jan 2024 | 17.30 | 17.30 | 16.86 | 16.91 | 16.42 | 198,100 |
02 Jan 2024 | 17.31 | 17.31 | 16.80 | 17.21 | 16.71 | 206,800 |
29 Dec 2023 | 17.50 | 17.52 | 17.35 | 17.38 | 16.88 | 112,300 |
28 Dec 2023 | 17.46 | 17.63 | 17.40 | 17.46 | 16.95 | 105,900 |
28 Dec 2023 | 0.41 Dividend | |||||
27 Dec 2023 | 17.98 | 18.00 | 17.87 | 17.95 | 17.03 | 161,900 |
26 Dec 2023 | 17.75 | 18.00 | 17.70 | 17.91 | 16.99 | 157,500 |
22 Dec 2023 | 17.56 | 17.82 | 17.56 | 17.70 | 16.79 | 100,100 |
21 Dec 2023 | 17.51 | 17.62 | 17.45 | 17.58 | 16.68 | 88,800 |
20 Dec 2023 | 17.36 | 17.75 | 17.35 | 17.41 | 16.51 | 135,000 |
19 Dec 2023 | 17.21 | 17.32 | 17.02 | 17.32 | 16.43 | 87,200 |
18 Dec 2023 | 17.29 | 17.32 | 17.06 | 17.14 | 16.26 | 116,700 |
15 Dec 2023 | 17.35 | 17.41 | 17.22 | 17.26 | 16.38 | 133,400 |
14 Dec 2023 | 17.04 | 17.36 | 17.04 | 17.24 | 16.36 | 145,400 |
13 Dec 2023 | 16.97 | 16.99 | 16.78 | 16.93 | 16.06 | 182,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |