Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.53 | 16.59 | 16.33 | 16.38 | 16.38 | 2,414,993 |
02 May 2024 | 16.36 | 16.38 | 15.98 | 16.37 | 16.37 | 2,451,100 |
01 May 2024 | 16.05 | 16.36 | 15.97 | 16.23 | 16.23 | 2,112,400 |
30 Apr 2024 | 16.02 | 16.13 | 15.97 | 16.07 | 16.07 | 1,994,200 |
29 Apr 2024 | 16.16 | 16.27 | 16.05 | 16.13 | 16.13 | 2,476,200 |
26 Apr 2024 | 16.12 | 16.14 | 15.98 | 16.07 | 16.07 | 1,544,900 |
25 Apr 2024 | 15.90 | 16.13 | 15.85 | 16.10 | 16.10 | 2,016,700 |
24 Apr 2024 | 16.23 | 16.24 | 15.88 | 16.08 | 16.08 | 2,458,300 |
23 Apr 2024 | 16.10 | 16.24 | 16.09 | 16.21 | 16.21 | 1,874,800 |
22 Apr 2024 | 15.99 | 16.09 | 15.91 | 16.07 | 16.07 | 1,946,500 |
19 Apr 2024 | 15.77 | 15.97 | 15.77 | 15.92 | 15.92 | 1,818,300 |
18 Apr 2024 | 15.83 | 15.88 | 15.67 | 15.78 | 15.78 | 1,697,000 |
17 Apr 2024 | 15.75 | 15.90 | 15.63 | 15.76 | 15.76 | 2,033,500 |
16 Apr 2024 | 15.66 | 15.75 | 15.35 | 15.68 | 15.68 | 4,492,600 |
15 Apr 2024 | 15.95 | 16.06 | 15.52 | 15.75 | 15.75 | 2,936,000 |
12 Apr 2024 | 16.14 | 16.15 | 15.76 | 15.85 | 15.85 | 2,140,100 |
11 Apr 2024 | 16.17 | 16.28 | 16.01 | 16.18 | 16.18 | 1,769,600 |
10 Apr 2024 | 16.19 | 16.21 | 15.98 | 16.20 | 16.20 | 2,657,000 |
09 Apr 2024 | 16.27 | 16.52 | 16.21 | 16.42 | 16.42 | 2,870,200 |
08 Apr 2024 | 16.08 | 16.26 | 15.95 | 16.23 | 16.23 | 2,600,700 |
05 Apr 2024 | 15.87 | 16.16 | 15.82 | 16.02 | 16.02 | 2,707,400 |
04 Apr 2024 | 16.08 | 16.18 | 15.95 | 15.96 | 15.96 | 2,055,900 |
03 Apr 2024 | 15.92 | 16.22 | 15.90 | 16.00 | 16.00 | 3,788,700 |
02 Apr 2024 | 15.83 | 15.96 | 15.62 | 15.94 | 15.94 | 4,799,500 |
01 Apr 2024 | 15.96 | 16.01 | 15.56 | 15.89 | 15.89 | 4,577,000 |
28 Mar 2024 | 15.93 | 16.14 | 15.88 | 16.01 | 16.01 | 4,002,300 |
27 Mar 2024 | 15.80 | 15.98 | 15.70 | 15.91 | 15.91 | 9,034,900 |
26 Mar 2024 | 15.91 | 15.95 | 15.70 | 15.70 | 15.70 | 4,205,700 |
25 Mar 2024 | 15.93 | 15.97 | 15.69 | 15.79 | 15.79 | 3,037,200 |
22 Mar 2024 | 16.58 | 16.58 | 15.93 | 15.99 | 15.99 | 3,534,300 |
21 Mar 2024 | 16.64 | 16.77 | 16.49 | 16.51 | 16.51 | 2,895,300 |
20 Mar 2024 | 16.45 | 16.70 | 16.38 | 16.69 | 16.69 | 1,760,600 |
19 Mar 2024 | 16.39 | 16.62 | 16.32 | 16.48 | 16.48 | 1,501,300 |
18 Mar 2024 | 16.59 | 16.59 | 16.38 | 16.52 | 16.52 | 1,968,000 |
15 Mar 2024 | 16.48 | 16.64 | 16.34 | 16.56 | 16.56 | 3,355,800 |
14 Mar 2024 | 16.88 | 16.90 | 16.35 | 16.50 | 16.50 | 3,437,600 |
13 Mar 2024 | 17.14 | 17.22 | 16.85 | 16.93 | 16.93 | 2,270,800 |
12 Mar 2024 | 17.29 | 17.39 | 17.04 | 17.13 | 17.13 | 1,904,200 |
11 Mar 2024 | 17.31 | 17.38 | 17.11 | 17.30 | 17.30 | 1,452,800 |
08 Mar 2024 | 17.38 | 17.50 | 17.20 | 17.31 | 17.31 | 1,665,600 |
08 Mar 2024 | 0.279 Dividend | |||||
07 Mar 2024 | 17.65 | 17.77 | 17.52 | 17.66 | 17.38 | 1,820,600 |
06 Mar 2024 | 17.28 | 17.54 | 17.28 | 17.50 | 17.22 | 1,562,400 |
05 Mar 2024 | 17.36 | 17.37 | 17.09 | 17.17 | 16.90 | 2,571,500 |
04 Mar 2024 | 17.45 | 17.59 | 17.29 | 17.32 | 17.05 | 2,320,100 |
01 Mar 2024 | 17.44 | 17.61 | 17.31 | 17.56 | 17.28 | 1,721,400 |
29 Feb 2024 | 17.50 | 17.63 | 17.38 | 17.44 | 17.16 | 1,704,900 |
28 Feb 2024 | 17.61 | 17.61 | 17.36 | 17.42 | 17.14 | 1,826,700 |
27 Feb 2024 | 17.68 | 17.75 | 17.62 | 17.71 | 17.43 | 1,130,300 |
26 Feb 2024 | 17.98 | 18.00 | 17.55 | 17.65 | 17.37 | 2,207,400 |
23 Feb 2024 | 18.05 | 18.16 | 17.89 | 18.01 | 17.73 | 1,600,000 |
22 Feb 2024 | 17.94 | 18.09 | 17.92 | 18.05 | 17.76 | 3,717,900 |
21 Feb 2024 | 17.91 | 18.01 | 17.75 | 17.93 | 17.65 | 1,288,700 |
20 Feb 2024 | 17.69 | 17.98 | 17.68 | 17.89 | 17.61 | 1,822,500 |
16 Feb 2024 | 17.53 | 17.89 | 17.52 | 17.75 | 17.47 | 1,625,600 |
15 Feb 2024 | 17.30 | 17.72 | 17.30 | 17.60 | 17.32 | 2,608,900 |
14 Feb 2024 | 17.18 | 17.31 | 17.12 | 17.28 | 17.01 | 1,668,100 |
13 Feb 2024 | 17.39 | 17.45 | 16.90 | 17.08 | 16.81 | 2,882,700 |
12 Feb 2024 | 17.53 | 17.72 | 17.38 | 17.62 | 17.34 | 2,192,400 |
09 Feb 2024 | 17.51 | 17.98 | 17.23 | 17.56 | 17.28 | 4,987,000 |
08 Feb 2024 | 17.42 | 17.42 | 16.94 | 17.06 | 16.79 | 2,749,900 |
07 Feb 2024 | 17.41 | 17.50 | 17.30 | 17.46 | 17.18 | 1,980,800 |
06 Feb 2024 | 17.29 | 17.49 | 17.17 | 17.40 | 17.13 | 3,244,200 |
05 Feb 2024 | 17.54 | 17.60 | 17.25 | 17.27 | 17.00 | 3,081,700 |
02 Feb 2024 | 17.98 | 17.99 | 17.47 | 17.71 | 17.43 | 2,371,000 |
01 Feb 2024 | 18.00 | 18.16 | 17.86 | 18.12 | 17.83 | 2,195,400 |
31 Jan 2024 | 18.13 | 18.20 | 17.79 | 17.90 | 17.62 | 2,511,500 |
30 Jan 2024 | 18.17 | 18.24 | 18.07 | 18.11 | 17.82 | 1,597,000 |
29 Jan 2024 | 18.13 | 18.35 | 17.92 | 18.26 | 17.97 | 1,746,400 |
26 Jan 2024 | 18.21 | 18.30 | 18.09 | 18.12 | 17.83 | 1,360,900 |
25 Jan 2024 | 18.20 | 18.33 | 18.12 | 18.15 | 17.86 | 1,897,900 |
24 Jan 2024 | 18.47 | 18.55 | 18.05 | 18.10 | 17.81 | 1,777,900 |
23 Jan 2024 | 18.30 | 18.37 | 18.11 | 18.35 | 18.06 | 1,895,200 |
22 Jan 2024 | 18.37 | 18.37 | 18.17 | 18.20 | 17.91 | 2,659,500 |
19 Jan 2024 | 18.28 | 18.38 | 18.13 | 18.33 | 18.04 | 1,809,000 |
18 Jan 2024 | 18.18 | 18.27 | 17.99 | 18.24 | 17.95 | 2,357,200 |
17 Jan 2024 | 18.20 | 18.25 | 17.99 | 18.18 | 17.89 | 2,380,600 |
16 Jan 2024 | 18.05 | 18.40 | 18.05 | 18.36 | 18.07 | 3,403,900 |
12 Jan 2024 | 18.17 | 18.38 | 18.11 | 18.12 | 17.83 | 1,371,900 |
11 Jan 2024 | 18.30 | 18.39 | 17.97 | 18.06 | 17.77 | 2,141,400 |
10 Jan 2024 | 18.11 | 18.29 | 18.08 | 18.27 | 17.98 | 1,372,900 |
09 Jan 2024 | 18.11 | 18.11 | 17.86 | 18.10 | 17.81 | 1,805,900 |
08 Jan 2024 | 17.93 | 18.24 | 17.91 | 18.13 | 17.84 | 2,124,000 |
05 Jan 2024 | 17.79 | 18.02 | 17.71 | 17.92 | 17.64 | 2,264,600 |
04 Jan 2024 | 17.68 | 17.92 | 17.45 | 17.86 | 17.58 | 2,933,700 |
03 Jan 2024 | 17.82 | 17.98 | 17.69 | 17.90 | 17.62 | 2,034,900 |
02 Jan 2024 | 17.69 | 18.02 | 17.67 | 17.91 | 17.63 | 2,591,800 |
29 Dec 2023 | 17.78 | 17.93 | 17.67 | 17.79 | 17.51 | 2,426,600 |
28 Dec 2023 | 17.71 | 17.86 | 17.66 | 17.83 | 17.55 | 6,471,100 |
27 Dec 2023 | 17.60 | 17.73 | 17.57 | 17.72 | 17.44 | 2,654,700 |
26 Dec 2023 | 17.54 | 17.74 | 17.43 | 17.73 | 17.45 | 1,089,000 |
22 Dec 2023 | 17.75 | 17.88 | 17.51 | 17.56 | 17.28 | 2,169,500 |
21 Dec 2023 | 17.61 | 17.80 | 17.58 | 17.66 | 17.38 | 1,847,900 |
20 Dec 2023 | 17.76 | 17.88 | 17.53 | 17.53 | 17.25 | 1,999,400 |
19 Dec 2023 | 17.86 | 17.96 | 17.78 | 17.81 | 17.53 | 1,897,400 |
18 Dec 2023 | 18.05 | 18.11 | 17.69 | 17.74 | 17.46 | 2,058,900 |
15 Dec 2023 | 18.33 | 18.44 | 17.88 | 17.91 | 17.63 | 1,812,800 |
14 Dec 2023 | 18.60 | 18.68 | 18.29 | 18.37 | 18.08 | 2,344,300 |
13 Dec 2023 | 18.06 | 18.52 | 17.99 | 18.48 | 18.19 | 1,779,900 |
12 Dec 2023 | 18.19 | 18.23 | 17.95 | 18.10 | 17.81 | 1,393,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |