Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 16.80 | 16.84 | 16.80 | 16.82 | 16.82 | 35,705 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 16.88 | 16.88 | 16.63 | 16.65 | 16.65 | 563,900 |
01 May 2024 | 16.65 | 16.86 | 16.65 | 16.80 | 16.80 | 756,500 |
30 Apr 2024 | 16.75 | 16.76 | 16.64 | 16.65 | 16.65 | 312,700 |
29 Apr 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 16.79 | 415,800 |
26 Apr 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 16.74 | 352,900 |
25 Apr 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 16.59 | 539,200 |
24 Apr 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 16.70 | 661,000 |
23 Apr 2024 | 16.60 | 16.68 | 16.59 | 16.68 | 16.68 | 636,400 |
22 Apr 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 16.60 | 463,400 |
19 Apr 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 16.46 | 660,100 |
18 Apr 2024 | 16.30 | 16.38 | 16.24 | 16.36 | 16.36 | 995,900 |
17 Apr 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 16.25 | 777,300 |
16 Apr 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 16.17 | 545,200 |
15 Apr 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 16.14 | 846,100 |
12 Apr 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 16.22 | 527,100 |
11 Apr 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 16.42 | 959,800 |
10 Apr 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 16.37 | 798,000 |
09 Apr 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 16.42 | 659,100 |
08 Apr 2024 | 16.38 | 16.41 | 16.32 | 16.39 | 16.39 | 312,000 |
05 Apr 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | 876,300 |
04 Apr 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 16.18 | 708,900 |
03 Apr 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 16.33 | 590,500 |
02 Apr 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 16.31 | 674,000 |
01 Apr 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 16.26 | 937,600 |
01 Apr 2024 | 0.458 Dividend | |||||
28 Mar 2024 | 16.83 | 16.94 | 16.83 | 16.90 | 16.44 | 621,100 |
27 Mar 2024 | 16.69 | 16.77 | 16.69 | 16.77 | 16.32 | 675,000 |
26 Mar 2024 | 16.58 | 16.64 | 16.54 | 16.64 | 16.19 | 542,900 |
25 Mar 2024 | 16.48 | 16.63 | 16.47 | 16.54 | 16.09 | 1,231,400 |
22 Mar 2024 | 16.52 | 16.52 | 16.42 | 16.46 | 16.01 | 359,500 |
21 Mar 2024 | 16.43 | 16.57 | 16.42 | 16.50 | 16.05 | 459,500 |
20 Mar 2024 | 16.35 | 16.43 | 16.29 | 16.43 | 15.98 | 485,900 |
19 Mar 2024 | 16.35 | 16.39 | 16.26 | 16.35 | 15.91 | 532,900 |
18 Mar 2024 | 16.42 | 16.42 | 16.33 | 16.35 | 15.91 | 413,100 |
15 Mar 2024 | 16.32 | 16.44 | 16.25 | 16.41 | 15.97 | 386,200 |
14 Mar 2024 | 16.56 | 16.56 | 16.26 | 16.29 | 15.85 | 355,400 |
13 Mar 2024 | 16.58 | 16.63 | 16.52 | 16.55 | 16.10 | 532,800 |
12 Mar 2024 | 16.50 | 16.53 | 16.42 | 16.51 | 16.06 | 613,800 |
11 Mar 2024 | 16.45 | 16.50 | 16.36 | 16.46 | 16.01 | 1,024,500 |
08 Mar 2024 | 16.41 | 16.51 | 16.39 | 16.40 | 15.96 | 827,700 |
07 Mar 2024 | 16.35 | 16.41 | 16.32 | 16.36 | 15.92 | 1,458,100 |
06 Mar 2024 | 16.27 | 16.42 | 16.26 | 16.32 | 15.88 | 739,400 |
05 Mar 2024 | 16.28 | 16.31 | 16.17 | 16.18 | 15.74 | 368,100 |
04 Mar 2024 | 16.27 | 16.35 | 16.21 | 16.28 | 15.84 | 320,100 |
01 Mar 2024 | 16.26 | 16.26 | 16.13 | 16.25 | 15.81 | 513,000 |
29 Feb 2024 | 16.22 | 16.28 | 16.17 | 16.28 | 15.84 | 759,500 |
28 Feb 2024 | 16.34 | 16.34 | 16.18 | 16.20 | 15.76 | 323,500 |
27 Feb 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 15.91 | 562,800 |
26 Feb 2024 | 16.40 | 16.43 | 16.33 | 16.37 | 15.93 | 624,900 |
23 Feb 2024 | 16.41 | 16.48 | 16.35 | 16.40 | 15.96 | 566,700 |
22 Feb 2024 | 16.36 | 16.42 | 16.28 | 16.38 | 15.94 | 426,400 |
21 Feb 2024 | 16.31 | 16.33 | 16.21 | 16.28 | 15.84 | 370,000 |
20 Feb 2024 | 16.33 | 16.33 | 16.24 | 16.29 | 15.85 | 742,700 |
16 Feb 2024 | 16.25 | 16.37 | 16.17 | 16.34 | 15.90 | 507,000 |
15 Feb 2024 | 16.14 | 16.30 | 16.13 | 16.28 | 15.84 | 433,100 |
14 Feb 2024 | 16.09 | 16.14 | 16.00 | 16.09 | 15.65 | 368,300 |
13 Feb 2024 | 16.03 | 16.10 | 15.91 | 16.01 | 15.58 | 527,600 |
12 Feb 2024 | 16.01 | 16.18 | 15.97 | 16.15 | 15.71 | 544,100 |
09 Feb 2024 | 16.01 | 16.01 | 15.90 | 16.01 | 15.58 | 913,100 |
08 Feb 2024 | 16.08 | 16.08 | 15.93 | 16.01 | 15.58 | 1,175,500 |
07 Feb 2024 | 16.03 | 16.07 | 15.92 | 16.03 | 15.60 | 899,100 |
06 Feb 2024 | 16.05 | 16.05 | 15.88 | 15.98 | 15.55 | 655,400 |
05 Feb 2024 | 16.12 | 16.12 | 15.91 | 16.03 | 15.60 | 1,097,000 |
02 Feb 2024 | 16.07 | 16.22 | 16.05 | 16.16 | 15.72 | 445,200 |
01 Feb 2024 | 16.30 | 16.30 | 15.95 | 16.13 | 15.69 | 735,500 |
31 Jan 2024 | 16.53 | 16.55 | 16.27 | 16.28 | 15.84 | 488,600 |
30 Jan 2024 | 16.48 | 16.59 | 16.48 | 16.57 | 16.12 | 369,200 |
29 Jan 2024 | 16.54 | 16.58 | 16.41 | 16.49 | 16.04 | 926,000 |
26 Jan 2024 | 16.49 | 16.57 | 16.49 | 16.57 | 16.12 | 411,500 |
25 Jan 2024 | 16.51 | 16.51 | 16.38 | 16.49 | 16.04 | 368,300 |
24 Jan 2024 | 16.51 | 16.53 | 16.39 | 16.41 | 15.97 | 560,900 |
23 Jan 2024 | 16.45 | 16.51 | 16.41 | 16.48 | 16.03 | 502,600 |
22 Jan 2024 | 16.40 | 16.49 | 16.37 | 16.46 | 16.01 | 676,900 |
19 Jan 2024 | 16.36 | 16.37 | 16.23 | 16.35 | 15.91 | 458,100 |
18 Jan 2024 | 16.22 | 16.32 | 16.15 | 16.31 | 15.87 | 699,700 |
17 Jan 2024 | 16.12 | 16.23 | 16.12 | 16.22 | 15.78 | 882,900 |
16 Jan 2024 | 16.36 | 16.36 | 16.18 | 16.23 | 15.79 | 432,200 |
12 Jan 2024 | 16.40 | 16.47 | 16.34 | 16.39 | 15.95 | 463,400 |
11 Jan 2024 | 16.44 | 16.44 | 16.14 | 16.37 | 15.93 | 413,000 |
10 Jan 2024 | 16.40 | 16.49 | 16.39 | 16.41 | 15.97 | 411,500 |
09 Jan 2024 | 16.45 | 16.47 | 16.39 | 16.41 | 15.97 | 583,400 |
08 Jan 2024 | 16.41 | 16.50 | 16.35 | 16.48 | 16.03 | 1,490,900 |
05 Jan 2024 | 16.42 | 16.43 | 16.33 | 16.40 | 15.96 | 610,400 |
04 Jan 2024 | 16.09 | 16.48 | 16.08 | 16.42 | 15.98 | 1,388,400 |
03 Jan 2024 | 16.02 | 16.10 | 15.92 | 16.03 | 15.60 | 457,300 |
02 Jan 2024 | 16.03 | 16.10 | 15.96 | 16.08 | 15.64 | 622,800 |
29 Dec 2023 | 16.19 | 16.19 | 16.02 | 16.04 | 15.61 | 675,100 |
28 Dec 2023 | 16.16 | 16.23 | 16.12 | 16.17 | 15.73 | 497,700 |
27 Dec 2023 | 16.13 | 16.15 | 16.01 | 16.14 | 15.70 | 427,600 |
27 Dec 2023 | 0.468 Dividend | |||||
26 Dec 2023 | 16.48 | 16.62 | 16.43 | 16.53 | 15.63 | 784,200 |
22 Dec 2023 | 16.42 | 16.51 | 16.40 | 16.45 | 15.55 | 607,200 |
21 Dec 2023 | 16.39 | 16.39 | 16.28 | 16.38 | 15.48 | 459,200 |
20 Dec 2023 | 16.45 | 16.50 | 16.32 | 16.34 | 15.45 | 667,800 |
19 Dec 2023 | 16.42 | 16.46 | 16.35 | 16.46 | 15.56 | 751,100 |
18 Dec 2023 | 16.37 | 16.41 | 16.25 | 16.37 | 15.48 | 414,400 |
15 Dec 2023 | 16.43 | 16.43 | 16.20 | 16.30 | 15.41 | 507,200 |
14 Dec 2023 | 16.35 | 16.47 | 16.30 | 16.35 | 15.46 | 460,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |