Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.60 | 16.69 | 16.56 | 16.58 | 16.58 | 1,562 |
30 Apr 2024 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | 12,913 |
29 Apr 2024 | 16.80 | 16.96 | 16.80 | 16.93 | 16.93 | 2,083 |
26 Apr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 6,643 |
25 Apr 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 378 |
24 Apr 2024 | 16.87 | 16.87 | 16.76 | 16.79 | 16.79 | 2,482 |
23 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 240 |
22 Apr 2024 | 16.55 | 16.66 | 16.54 | 16.66 | 16.66 | 2,225 |
19 Apr 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 515 |
18 Apr 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 328 |
17 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 194 |
16 Apr 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,604 |
15 Apr 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,675 |
12 Apr 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,074 |
11 Apr 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,332 |
10 Apr 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,521 |
09 Apr 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,333 |
08 Apr 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,447 |
05 Apr 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,490 |
04 Apr 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,016 |
03 Apr 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,551 |
02 Apr 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,847 |
01 Apr 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 1,953 |
28 Mar 2024 | 18.04 | 18.11 | 18.04 | 18.11 | 18.11 | 4,859 |
27 Mar 2024 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 639 |
26 Mar 2024 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | 1,504 |
25 Mar 2024 | 17.81 | 17.87 | 17.80 | 17.80 | 17.80 | 1,359 |
22 Mar 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | 673 |
22 Mar 2024 | 0.055 Dividend | |||||
21 Mar 2024 | 17.91 | 18.00 | 17.88 | 17.95 | 17.89 | 5,825 |
20 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 792 |
19 Mar 2024 | 17.58 | 17.64 | 17.54 | 17.64 | 17.59 | 1,682 |
18 Mar 2024 | 17.60 | 17.63 | 17.59 | 17.59 | 17.54 | 720 |
15 Mar 2024 | 17.67 | 17.67 | 17.61 | 17.67 | 17.61 | 2,167 |
14 Mar 2024 | 17.83 | 17.83 | 17.61 | 17.72 | 17.67 | 13,736 |
13 Mar 2024 | 18.06 | 18.11 | 17.97 | 17.97 | 17.91 | 3,226 |
12 Mar 2024 | 18.09 | 18.10 | 17.96 | 18.08 | 18.02 | 3,259 |
11 Mar 2024 | 18.13 | 18.16 | 18.06 | 18.15 | 18.09 | 5,091 |
08 Mar 2024 | 18.26 | 18.30 | 18.26 | 18.28 | 18.23 | 28,880 |
07 Mar 2024 | 18.03 | 18.06 | 18.02 | 18.02 | 17.96 | 1,487 |
06 Mar 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.91 | 3,200 |
05 Mar 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.75 | 2,636 |
04 Mar 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.82 | 2,234 |
01 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 1,634 |
29 Feb 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 17.53 | 8,017 |
28 Feb 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 17.31 | 1,548 |
27 Feb 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.20 | 3,121 |
26 Feb 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 17.27 | 1,981 |
23 Feb 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 17.41 | 7,967 |
22 Feb 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 17.43 | 766 |
21 Feb 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 17.28 | 1,658 |
20 Feb 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 17.19 | 1,807 |
16 Feb 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 17.28 | 1,082 |
15 Feb 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.49 | 920 |
14 Feb 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 17.06 | 10,368 |
13 Feb 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 16.90 | 3,070 |
12 Feb 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 17.36 | 9,232 |
09 Feb 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 17.33 | 11,806 |
08 Feb 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 17.35 | 18,244 |
07 Feb 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 17.24 | 3,482 |
06 Feb 2024 | 17.34 | 17.40 | 17.29 | 17.38 | 17.33 | 10,505 |
05 Feb 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.21 | 990 |
02 Feb 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 17.48 | 4,649 |
01 Feb 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 17.63 | 1,985 |
31 Jan 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,148 |
30 Jan 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,007 |
29 Jan 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,392 |
26 Jan 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,593 |
25 Jan 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 440 |
24 Jan 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,730 |
23 Jan 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,810 |
22 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 338 |
19 Jan 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.50 | 5,220 |
18 Jan 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.30 | 80,927 |
17 Jan 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.38 | 5,273 |
16 Jan 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,018 |
12 Jan 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 17.95 | 3,063 |
11 Jan 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 874 |
10 Jan 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.97 | 641 |
09 Jan 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 17.88 | 1,596 |
08 Jan 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 18.06 | 2,119 |
05 Jan 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.79 | 565 |
04 Jan 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 17.82 | 2,138 |
03 Jan 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 17.82 | 4,187 |
02 Jan 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 18.16 | 573 |
29 Dec 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 18.24 | 3,122 |
28 Dec 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 18.36 | 5,159 |
27 Dec 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 18.30 | 1,528 |
26 Dec 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 18.23 | 3,411 |
22 Dec 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 18.10 | 4,815 |
22 Dec 2023 | 0.055 Dividend | |||||
21 Dec 2023 | 18.09 | 18.16 | 18.01 | 18.16 | 18.05 | 1,895 |
20 Dec 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 17.88 | 1,454 |
19 Dec 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.08 | 2,259 |
18 Dec 2023 | 18.11 | 18.11 | 17.98 | 17.98 | 17.87 | 13,457 |
15 Dec 2023 | 18.24 | 18.24 | 17.99 | 18.03 | 17.92 | 1,611 |
14 Dec 2023 | 18.09 | 18.50 | 18.09 | 18.36 | 18.25 | 13,953 |
13 Dec 2023 | 17.35 | 17.89 | 17.35 | 17.89 | 17.78 | 2,139 |
12 Dec 2023 | 17.27 | 17.35 | 17.23 | 17.29 | 17.19 | 2,157 |
11 Dec 2023 | 17.36 | 17.36 | 17.29 | 17.35 | 17.24 | 1,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |