Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.73 | 16.96 | 16.67 | 16.95 | 16.95 | 188,152 |
01 May 2024 | 16.73 | 16.76 | 16.51 | 16.66 | 16.66 | 170,000 |
30 Apr 2024 | 16.75 | 16.85 | 16.58 | 16.69 | 16.69 | 119,700 |
29 Apr 2024 | 16.85 | 16.89 | 16.70 | 16.75 | 16.75 | 181,400 |
26 Apr 2024 | 16.78 | 16.99 | 16.65 | 16.85 | 16.85 | 359,500 |
25 Apr 2024 | 16.45 | 16.59 | 16.35 | 16.42 | 16.42 | 206,200 |
24 Apr 2024 | 16.58 | 16.66 | 16.40 | 16.42 | 16.42 | 118,700 |
23 Apr 2024 | 16.34 | 16.63 | 16.27 | 16.56 | 16.56 | 120,300 |
22 Apr 2024 | 16.30 | 16.41 | 16.21 | 16.29 | 16.29 | 173,200 |
19 Apr 2024 | 16.15 | 16.41 | 16.11 | 16.35 | 16.35 | 247,800 |
18 Apr 2024 | 16.39 | 16.45 | 16.25 | 16.37 | 16.37 | 262,600 |
17 Apr 2024 | 16.48 | 16.63 | 16.46 | 16.50 | 16.50 | 219,200 |
16 Apr 2024 | 16.28 | 16.48 | 16.11 | 16.46 | 16.46 | 301,900 |
15 Apr 2024 | 16.30 | 16.41 | 16.18 | 16.18 | 16.18 | 421,000 |
12 Apr 2024 | 16.56 | 16.66 | 16.22 | 16.28 | 16.28 | 514,900 |
11 Apr 2024 | 16.48 | 16.73 | 16.41 | 16.58 | 16.58 | 363,600 |
10 Apr 2024 | 16.53 | 16.56 | 16.28 | 16.41 | 16.41 | 464,100 |
09 Apr 2024 | 16.62 | 16.97 | 16.41 | 16.61 | 16.61 | 804,200 |
08 Apr 2024 | 16.99 | 17.05 | 16.55 | 16.59 | 16.59 | 574,400 |
05 Apr 2024 | 16.80 | 17.09 | 16.80 | 16.98 | 16.98 | 616,300 |
04 Apr 2024 | 16.92 | 17.01 | 16.77 | 16.77 | 16.77 | 531,300 |
03 Apr 2024 | 16.72 | 16.87 | 16.66 | 16.87 | 16.87 | 315,300 |
02 Apr 2024 | 16.71 | 16.73 | 16.60 | 16.61 | 16.61 | 197,400 |
01 Apr 2024 | 16.67 | 16.70 | 16.58 | 16.61 | 16.61 | 385,800 |
28 Mar 2024 | 16.50 | 16.69 | 16.46 | 16.63 | 16.63 | 267,600 |
27 Mar 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 16.45 | 407,500 |
26 Mar 2024 | 16.25 | 16.42 | 16.17 | 16.41 | 16.41 | 410,600 |
25 Mar 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 16.23 | 845,300 |
22 Mar 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 15.98 | 1,569,200 |
21 Mar 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 16.03 | 5,005,200 |
20 Mar 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 14.69 | 3,788,800 |
19 Mar 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 15.40 | 1,384,000 |
18 Mar 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 15.48 | 1,601,200 |
15 Mar 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 16.42 | 3,095,400 |
14 Mar 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 17.85 | 786,200 |
13 Mar 2024 | 17.80 | 17.83 | 17.66 | 17.75 | 17.75 | 2,995,300 |
12 Mar 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 17.79 | 444,900 |
11 Mar 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 17.79 | 503,300 |
08 Mar 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 17.80 | 1,909,800 |
07 Mar 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 17.77 | 3,950,300 |
06 Mar 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 17.79 | 1,737,600 |
05 Mar 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 17.74 | 1,870,600 |
04 Mar 2024 | 17.70 | 17.74 | 17.68 | 17.73 | 17.73 | 3,211,400 |
01 Mar 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 17.64 | 1,060,400 |
29 Feb 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 17.71 | 1,178,400 |
28 Feb 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 17.73 | 3,658,300 |
27 Feb 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 17.70 | 1,870,700 |
26 Feb 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 17.75 | 877,000 |
23 Feb 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 17.75 | 705,300 |
22 Feb 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 17.75 | 1,363,800 |
21 Feb 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 17.76 | 953,000 |
20 Feb 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 17.78 | 4,140,500 |
16 Feb 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 17.74 | 728,300 |
15 Feb 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 17.77 | 992,600 |
14 Feb 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 17.76 | 2,475,100 |
13 Feb 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 17.82 | 1,813,400 |
12 Feb 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 17.82 | 2,550,500 |
09 Feb 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 17.81 | 1,205,300 |
08 Feb 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 17.78 | 2,325,600 |
07 Feb 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 17.80 | 2,237,500 |
06 Feb 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 17.75 | 2,098,800 |
05 Feb 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 17.71 | 1,292,500 |
02 Feb 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 17.72 | 1,008,500 |
01 Feb 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 17.73 | 2,393,200 |
31 Jan 2024 | 17.66 | 17.69 | 17.65 | 17.65 | 17.65 | 1,061,700 |
30 Jan 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 17.69 | 598,000 |
29 Jan 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 17.67 | 550,800 |
26 Jan 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 17.68 | 933,900 |
25 Jan 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 17.64 | 1,933,900 |
24 Jan 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 17.62 | 1,260,800 |
23 Jan 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 17.61 | 966,100 |
22 Jan 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 17.60 | 1,176,900 |
19 Jan 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 17.60 | 1,105,500 |
18 Jan 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 17.61 | 749,500 |
17 Jan 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 17.61 | 1,307,100 |
16 Jan 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 17.56 | 1,073,400 |
12 Jan 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 17.56 | 2,336,200 |
11 Jan 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 17.60 | 1,356,700 |
10 Jan 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 17.63 | 1,270,700 |
09 Jan 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 17.64 | 1,097,000 |
08 Jan 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 17.61 | 1,016,600 |
05 Jan 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 17.60 | 1,158,800 |
04 Jan 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 17.59 | 1,327,100 |
03 Jan 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 17.61 | 1,178,700 |
02 Jan 2024 | 17.59 | 17.65 | 17.57 | 17.58 | 17.58 | 1,034,000 |
29 Dec 2023 | 17.62 | 17.65 | 17.59 | 17.59 | 17.59 | 1,148,200 |
28 Dec 2023 | 17.61 | 17.70 | 17.61 | 17.62 | 17.62 | 1,169,200 |
27 Dec 2023 | 17.63 | 17.64 | 17.57 | 17.59 | 17.59 | 926,400 |
26 Dec 2023 | 17.58 | 17.70 | 17.55 | 17.60 | 17.60 | 2,013,500 |
22 Dec 2023 | 17.72 | 17.78 | 17.69 | 17.72 | 17.72 | 685,200 |
21 Dec 2023 | 17.61 | 17.72 | 17.59 | 17.72 | 17.72 | 1,037,100 |
20 Dec 2023 | 17.61 | 17.67 | 17.59 | 17.61 | 17.61 | 1,619,000 |
19 Dec 2023 | 17.58 | 17.64 | 17.58 | 17.64 | 17.64 | 2,091,000 |
18 Dec 2023 | 17.57 | 17.72 | 17.56 | 17.59 | 17.59 | 2,537,000 |
15 Dec 2023 | 17.51 | 17.60 | 17.51 | 17.54 | 17.54 | 1,773,300 |
14 Dec 2023 | 17.55 | 17.57 | 17.52 | 17.55 | 17.55 | 1,834,800 |
13 Dec 2023 | 17.50 | 17.55 | 17.49 | 17.55 | 17.55 | 1,148,600 |
12 Dec 2023 | 17.45 | 17.52 | 17.45 | 17.50 | 17.50 | 1,330,900 |
12 Dec 2023 | 0.57 Dividend | |||||
11 Dec 2023 | 17.96 | 17.96 | 17.91 | 17.94 | 17.37 | 1,873,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |