Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.28 | 16.28 | 16.22 | 16.25 | 16.25 | 1,700 |
27 Mar 2024 | 16.93 | 16.93 | 16.19 | 16.20 | 16.20 | 34,700 |
27 Mar 2024 | 0.088 Dividend | |||||
26 Mar 2024 | 15.99 | 16.20 | 15.87 | 16.20 | 16.11 | 400 |
25 Mar 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 16.07 | 39,800 |
22 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | 400 |
21 Mar 2024 | 16.45 | 16.54 | 16.45 | 16.54 | 16.45 | 24,100 |
20 Mar 2024 | 16.58 | 16.63 | 16.58 | 16.62 | 16.53 | 5,500 |
19 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 800 |
18 Mar 2024 | 16.53 | 16.53 | 16.33 | 16.33 | 16.24 | 1,200 |
15 Mar 2024 | 16.44 | 16.48 | 16.44 | 16.48 | 16.39 | 900 |
14 Mar 2024 | 16.60 | 16.60 | 16.58 | 16.58 | 16.49 | 300 |
13 Mar 2024 | 16.53 | 16.53 | 16.50 | 16.50 | 16.41 | 49,900 |
12 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 200 |
11 Mar 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.31 | 2,200 |
08 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.54 | 2,600 |
07 Mar 2024 | 16.40 | 16.63 | 16.40 | 16.63 | 16.54 | 5,400 |
06 Mar 2024 | 16.45 | 16.59 | 16.45 | 16.49 | 16.40 | 6,700 |
05 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 23,300 |
04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 5,200 |
01 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.83 | 27,800 |
29 Feb 2024 | 16.59 | 16.72 | 16.59 | 16.72 | 16.63 | 78,900 |
28 Feb 2024 | 16.38 | 16.63 | 16.38 | 16.61 | 16.52 | 24,800 |
27 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | - |
26 Feb 2024 | 17.12 | 17.15 | 16.99 | 17.03 | 16.94 | 3,100 |
23 Feb 2024 | 17.03 | 17.17 | 17.03 | 17.17 | 17.08 | 300 |
22 Feb 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 16.96 | 500 |
21 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 800 |
20 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.63 | 300 |
16 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
15 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 300 |
14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 3,700 |
12 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | 17,000 |
09 Feb 2024 | 16.40 | 16.44 | 16.40 | 16.44 | 16.35 | 41,200 |
08 Feb 2024 | 16.62 | 16.63 | 16.55 | 16.55 | 16.46 | 65,800 |
07 Feb 2024 | 16.76 | 16.90 | 16.76 | 16.90 | 16.81 | 53,700 |
06 Feb 2024 | 16.66 | 16.66 | 16.63 | 16.63 | 16.54 | 37,700 |
05 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.15 | 61,400 |
02 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.15 | - |
01 Feb 2024 | 16.92 | 17.24 | 16.92 | 17.24 | 17.15 | 32,700 |
31 Jan 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 16.99 | 2,500 |
30 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 23,000 |
29 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 10,400 |
26 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 16,400 |
25 Jan 2024 | 17.01 | 17.04 | 16.93 | 16.93 | 16.84 | 4,900 |
24 Jan 2024 | 17.16 | 17.16 | 17.03 | 17.03 | 16.94 | 120,300 |
23 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 19,200 |
22 Jan 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.58 | 55,500 |
19 Jan 2024 | 16.46 | 16.61 | 16.46 | 16.61 | 16.52 | 36,700 |
18 Jan 2024 | 16.60 | 16.60 | 16.47 | 16.47 | 16.38 | 59,500 |
17 Jan 2024 | 16.76 | 16.76 | 16.47 | 16.51 | 16.42 | 20,600 |
16 Jan 2024 | 16.84 | 16.84 | 16.76 | 16.81 | 16.72 | 14,500 |
12 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | 2,900 |
11 Jan 2024 | 16.45 | 16.75 | 16.45 | 16.75 | 16.66 | 47,300 |
10 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | 1,000 |
09 Jan 2024 | 16.49 | 16.49 | 16.30 | 16.33 | 16.24 | 40,800 |
08 Jan 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.40 | 9,800 |
05 Jan 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.45 | 73,800 |
04 Jan 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 16.28 | 54,200 |
03 Jan 2024 | 16.39 | 16.39 | 16.38 | 16.38 | 16.29 | 182,600 |
02 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 97,800 |
29 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | - |
28 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | 34,800 |
28 Dec 2023 | 0.091 Dividend | |||||
27 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.90 | 14,600 |
26 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.86 | - |
22 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.86 | 35,300 |
21 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.65 | 25,500 |
20 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.65 | 39,600 |
19 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.40 | 62,800 |
18 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.40 | - |
15 Dec 2023 | 16.54 | 16.58 | 16.54 | 16.58 | 16.40 | 161,800 |
14 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.00 | 9,400 |
13 Dec 2023 | 15.90 | 16.18 | 15.90 | 16.18 | 16.00 | 13,600 |
12 Dec 2023 | 15.30 | 16.14 | 15.30 | 15.77 | 15.60 | 150,300 |
11 Dec 2023 | 16.48 | 16.48 | 16.24 | 16.24 | 16.06 | 20,500 |
08 Dec 2023 | 16.16 | 16.23 | 16.16 | 16.23 | 16.05 | 12,400 |
07 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.07 | 99,000 |
06 Dec 2023 | 16.29 | 16.29 | 16.25 | 16.25 | 16.07 | 70,800 |
05 Dec 2023 | 16.31 | 16.33 | 16.20 | 16.20 | 16.02 | 46,900 |
04 Dec 2023 | 16.35 | 16.36 | 16.35 | 16.36 | 16.18 | 2,200 |
01 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.62 | - |
30 Nov 2023 | 15.81 | 15.81 | 15.78 | 15.79 | 15.62 | 382,700 |
29 Nov 2023 | 15.70 | 15.80 | 15.70 | 15.78 | 15.61 | 22,200 |
28 Nov 2023 | 15.73 | 15.76 | 15.70 | 15.76 | 15.59 | 38,400 |
27 Nov 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.16 | 9,200 |
24 Nov 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.16 | - |
22 Nov 2023 | 15.27 | 15.33 | 15.24 | 15.33 | 15.16 | 22,200 |
21 Nov 2023 | 15.32 | 15.32 | 15.14 | 15.25 | 15.08 | 34,500 |
20 Nov 2023 | 15.30 | 15.34 | 15.30 | 15.34 | 15.17 | 35,100 |
17 Nov 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.11 | 14,900 |
16 Nov 2023 | 15.26 | 15.26 | 15.17 | 15.17 | 15.00 | 64,300 |
15 Nov 2023 | 15.08 | 15.17 | 15.07 | 15.17 | 15.00 | 61,500 |
14 Nov 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.68 | 14,500 |
13 Nov 2023 | 14.85 | 14.85 | 14.84 | 14.84 | 14.68 | 2,400 |
10 Nov 2023 | 14.56 | 14.85 | 14.56 | 14.85 | 14.69 | 7,800 |
09 Nov 2023 | 14.70 | 14.70 | 14.69 | 14.69 | 14.53 | 10,900 |
08 Nov 2023 | 14.57 | 14.66 | 14.57 | 14.66 | 14.50 | 7,000 |
07 Nov 2023 | 14.62 | 14.64 | 14.59 | 14.59 | 14.43 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |