Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 17.09 | 17.35 | 17.07 | 17.13 | 17.13 | 73,265 |
07 May 2024 | 16.86 | 17.36 | 16.85 | 17.17 | 17.17 | 142,200 |
06 May 2024 | 16.66 | 16.83 | 16.63 | 16.79 | 16.79 | 32,100 |
03 May 2024 | 16.43 | 16.66 | 16.37 | 16.59 | 16.59 | 54,400 |
02 May 2024 | 16.50 | 16.64 | 16.36 | 16.37 | 16.37 | 34,800 |
01 May 2024 | 16.56 | 16.71 | 16.39 | 16.46 | 16.46 | 21,900 |
30 Apr 2024 | 16.52 | 16.67 | 16.49 | 16.54 | 16.54 | 37,000 |
29 Apr 2024 | 16.45 | 16.55 | 16.38 | 16.53 | 16.53 | 37,700 |
26 Apr 2024 | 16.38 | 16.57 | 16.31 | 16.36 | 16.36 | 43,500 |
25 Apr 2024 | 16.70 | 16.70 | 16.21 | 16.31 | 16.31 | 142,900 |
24 Apr 2024 | 16.64 | 16.94 | 16.52 | 16.88 | 16.88 | 76,700 |
23 Apr 2024 | 16.47 | 16.72 | 16.47 | 16.71 | 16.71 | 71,800 |
22 Apr 2024 | 16.30 | 16.47 | 16.28 | 16.46 | 16.46 | 62,300 |
19 Apr 2024 | 16.25 | 16.41 | 16.12 | 16.29 | 16.29 | 52,900 |
18 Apr 2024 | 16.31 | 16.33 | 16.08 | 16.25 | 16.25 | 108,300 |
17 Apr 2024 | 16.10 | 16.45 | 16.04 | 16.29 | 16.29 | 125,700 |
16 Apr 2024 | 15.48 | 16.03 | 15.39 | 16.01 | 16.01 | 200,300 |
15 Apr 2024 | 15.82 | 15.88 | 15.42 | 15.53 | 15.53 | 100,300 |
12 Apr 2024 | 15.89 | 16.00 | 15.73 | 15.81 | 15.81 | 35,400 |
11 Apr 2024 | 16.18 | 16.20 | 15.88 | 16.00 | 16.00 | 33,800 |
10 Apr 2024 | 16.17 | 16.26 | 16.01 | 16.11 | 16.11 | 44,900 |
10 Apr 2024 | 0.124 Dividend | |||||
09 Apr 2024 | 16.28 | 16.51 | 16.28 | 16.46 | 16.34 | 50,300 |
08 Apr 2024 | 16.28 | 16.37 | 16.24 | 16.24 | 16.12 | 35,700 |
05 Apr 2024 | 16.32 | 16.34 | 16.21 | 16.28 | 16.16 | 52,500 |
04 Apr 2024 | 16.46 | 16.48 | 16.36 | 16.37 | 16.25 | 54,300 |
03 Apr 2024 | 16.33 | 16.65 | 16.25 | 16.46 | 16.34 | 42,500 |
02 Apr 2024 | 16.45 | 16.49 | 16.35 | 16.39 | 16.27 | 64,000 |
01 Apr 2024 | 16.56 | 16.56 | 16.45 | 16.50 | 16.38 | 37,200 |
28 Mar 2024 | 16.61 | 16.72 | 16.53 | 16.53 | 16.41 | 65,900 |
27 Mar 2024 | 16.58 | 16.60 | 16.47 | 16.56 | 16.44 | 38,000 |
26 Mar 2024 | 16.36 | 16.60 | 16.35 | 16.54 | 16.42 | 69,200 |
25 Mar 2024 | 16.54 | 16.60 | 16.34 | 16.36 | 16.24 | 46,100 |
22 Mar 2024 | 16.66 | 16.70 | 16.51 | 16.53 | 16.41 | 55,500 |
21 Mar 2024 | 16.55 | 16.69 | 16.55 | 16.66 | 16.53 | 41,900 |
20 Mar 2024 | 16.38 | 16.55 | 16.29 | 16.55 | 16.43 | 41,500 |
19 Mar 2024 | 16.20 | 16.33 | 16.19 | 16.33 | 16.21 | 21,300 |
18 Mar 2024 | 16.15 | 16.24 | 16.15 | 16.20 | 16.08 | 38,600 |
15 Mar 2024 | 16.15 | 16.16 | 16.10 | 16.10 | 15.98 | 17,600 |
14 Mar 2024 | 16.18 | 16.24 | 16.05 | 16.12 | 16.00 | 38,500 |
13 Mar 2024 | 16.20 | 16.25 | 16.16 | 16.19 | 16.07 | 60,900 |
12 Mar 2024 | 16.41 | 16.41 | 16.20 | 16.21 | 16.09 | 39,100 |
11 Mar 2024 | 16.44 | 16.48 | 16.33 | 16.34 | 16.22 | 50,900 |
08 Mar 2024 | 16.33 | 16.46 | 16.27 | 16.42 | 16.30 | 26,600 |
08 Mar 2024 | 0.124 Dividend | |||||
07 Mar 2024 | 16.43 | 16.53 | 16.41 | 16.50 | 16.25 | 55,200 |
06 Mar 2024 | 16.58 | 16.68 | 16.44 | 16.47 | 16.22 | 56,000 |
05 Mar 2024 | 16.74 | 16.74 | 16.55 | 16.58 | 16.33 | 18,600 |
04 Mar 2024 | 16.55 | 16.80 | 16.55 | 16.75 | 16.50 | 34,900 |
01 Mar 2024 | 16.64 | 16.70 | 16.50 | 16.57 | 16.32 | 66,400 |
29 Feb 2024 | 16.47 | 16.65 | 16.46 | 16.65 | 16.40 | 32,500 |
28 Feb 2024 | 16.44 | 16.55 | 16.44 | 16.46 | 16.21 | 22,600 |
27 Feb 2024 | 16.35 | 16.49 | 16.33 | 16.44 | 16.19 | 39,300 |
26 Feb 2024 | 16.37 | 16.37 | 16.27 | 16.33 | 16.09 | 19,300 |
23 Feb 2024 | 16.33 | 16.37 | 16.22 | 16.31 | 16.07 | 53,100 |
22 Feb 2024 | 16.28 | 16.30 | 16.20 | 16.23 | 15.99 | 46,400 |
21 Feb 2024 | 16.16 | 16.27 | 16.16 | 16.19 | 15.95 | 20,100 |
20 Feb 2024 | 16.16 | 16.27 | 16.06 | 16.23 | 15.99 | 28,600 |
16 Feb 2024 | 16.09 | 16.20 | 16.08 | 16.16 | 15.92 | 40,100 |
15 Feb 2024 | 15.99 | 16.17 | 15.98 | 16.11 | 15.87 | 20,500 |
14 Feb 2024 | 16.05 | 16.10 | 15.97 | 16.06 | 15.82 | 30,900 |
13 Feb 2024 | 16.05 | 16.09 | 15.97 | 16.02 | 15.78 | 20,800 |
12 Feb 2024 | 16.10 | 16.23 | 16.01 | 16.18 | 15.94 | 23,900 |
09 Feb 2024 | 16.04 | 16.15 | 16.00 | 16.08 | 15.84 | 15,200 |
09 Feb 2024 | 0.124 Dividend | |||||
08 Feb 2024 | 16.10 | 16.20 | 16.05 | 16.19 | 15.83 | 26,500 |
07 Feb 2024 | 16.10 | 16.18 | 16.08 | 16.10 | 15.74 | 24,700 |
06 Feb 2024 | 16.05 | 16.16 | 16.05 | 16.10 | 15.74 | 35,400 |
05 Feb 2024 | 16.16 | 16.17 | 16.01 | 16.07 | 15.71 | 33,700 |
02 Feb 2024 | 16.17 | 16.24 | 16.10 | 16.15 | 15.79 | 21,600 |
01 Feb 2024 | 16.23 | 16.40 | 16.19 | 16.24 | 15.87 | 53,600 |
31 Jan 2024 | 16.32 | 16.40 | 16.22 | 16.26 | 15.89 | 77,500 |
30 Jan 2024 | 16.21 | 16.33 | 16.11 | 16.26 | 15.89 | 30,400 |
29 Jan 2024 | 16.36 | 16.39 | 16.15 | 16.27 | 15.90 | 38,900 |
26 Jan 2024 | 16.24 | 16.35 | 16.21 | 16.25 | 15.88 | 37,400 |
25 Jan 2024 | 16.24 | 16.27 | 16.16 | 16.22 | 15.85 | 15,800 |
24 Jan 2024 | 16.15 | 16.21 | 16.08 | 16.19 | 15.83 | 17,600 |
23 Jan 2024 | 16.14 | 16.14 | 16.05 | 16.07 | 15.71 | 13,800 |
22 Jan 2024 | 16.05 | 16.16 | 16.03 | 16.07 | 15.71 | 25,500 |
19 Jan 2024 | 16.04 | 16.04 | 15.84 | 15.94 | 15.58 | 22,100 |
18 Jan 2024 | 16.10 | 16.13 | 15.98 | 16.04 | 15.68 | 17,100 |
17 Jan 2024 | 16.14 | 16.43 | 15.99 | 16.08 | 15.72 | 20,600 |
16 Jan 2024 | 16.40 | 16.40 | 16.11 | 16.14 | 15.78 | 36,700 |
12 Jan 2024 | 16.35 | 16.45 | 16.35 | 16.43 | 16.06 | 17,700 |
11 Jan 2024 | 16.36 | 16.56 | 16.35 | 16.38 | 16.01 | 20,500 |
11 Jan 2024 | 0.124 Dividend | |||||
10 Jan 2024 | 16.35 | 16.60 | 16.35 | 16.56 | 16.07 | 21,600 |
09 Jan 2024 | 16.34 | 16.48 | 16.24 | 16.40 | 15.91 | 26,400 |
08 Jan 2024 | 16.02 | 16.42 | 16.01 | 16.35 | 15.86 | 27,600 |
05 Jan 2024 | 15.93 | 16.16 | 15.67 | 16.02 | 15.54 | 73,100 |
04 Jan 2024 | 15.96 | 16.10 | 15.92 | 15.97 | 15.49 | 58,400 |
03 Jan 2024 | 16.10 | 16.20 | 16.03 | 16.06 | 15.58 | 41,300 |
02 Jan 2024 | 15.75 | 16.25 | 15.75 | 16.16 | 15.68 | 76,900 |
29 Dec 2023 | 16.00 | 16.04 | 15.78 | 15.78 | 15.31 | 56,700 |
28 Dec 2023 | 15.89 | 16.00 | 15.81 | 15.99 | 15.51 | 33,100 |
27 Dec 2023 | 15.88 | 16.00 | 15.83 | 15.89 | 15.42 | 27,100 |
26 Dec 2023 | 15.85 | 15.95 | 15.77 | 15.85 | 15.38 | 58,100 |
22 Dec 2023 | 15.95 | 16.03 | 15.93 | 15.93 | 15.45 | 47,400 |
21 Dec 2023 | 16.00 | 16.00 | 15.85 | 15.97 | 15.49 | 32,500 |
20 Dec 2023 | 15.99 | 16.13 | 15.90 | 16.01 | 15.53 | 81,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |