Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.39 | 17.50 | 16.75 | 16.75 | 16.75 | 6,662,300 |
02 May 2024 | 16.99 | 17.12 | 16.84 | 17.10 | 17.10 | 1,606,500 |
30 Apr 2024 | 16.84 | 16.86 | 16.70 | 16.80 | 16.80 | 595,000 |
29 Apr 2024 | 16.73 | 16.80 | 16.69 | 16.80 | 16.80 | 378,400 |
29 Apr 2024 | 0.171659 Dividend | |||||
26 Apr 2024 | 16.85 | 16.93 | 16.77 | 16.85 | 16.68 | 809,200 |
25 Apr 2024 | 16.78 | 16.79 | 16.64 | 16.70 | 16.53 | 1,379,200 |
24 Apr 2024 | 16.86 | 16.86 | 16.68 | 16.78 | 16.61 | 320,500 |
23 Apr 2024 | 16.76 | 16.85 | 16.75 | 16.80 | 16.63 | 396,000 |
22 Apr 2024 | 16.75 | 16.86 | 16.64 | 16.80 | 16.63 | 1,177,100 |
19 Apr 2024 | 16.92 | 16.92 | 16.72 | 16.75 | 16.58 | 835,800 |
18 Apr 2024 | 16.92 | 17.00 | 16.78 | 16.80 | 16.63 | 1,222,700 |
17 Apr 2024 | 16.98 | 17.03 | 16.82 | 16.89 | 16.72 | 438,900 |
16 Apr 2024 | 16.89 | 17.00 | 16.82 | 16.95 | 16.78 | 1,106,700 |
15 Apr 2024 | 17.23 | 17.23 | 16.95 | 16.99 | 16.82 | 1,026,000 |
12 Apr 2024 | 17.40 | 17.40 | 17.04 | 17.14 | 16.97 | 1,094,800 |
11 Apr 2024 | 17.60 | 17.62 | 17.30 | 17.39 | 17.21 | 1,288,000 |
10 Apr 2024 | 17.85 | 17.87 | 17.56 | 17.63 | 17.45 | 586,700 |
09 Apr 2024 | 17.85 | 17.99 | 17.85 | 17.90 | 17.72 | 877,900 |
08 Apr 2024 | 17.89 | 17.89 | 17.76 | 17.85 | 17.67 | 753,700 |
05 Apr 2024 | 17.80 | 17.87 | 17.73 | 17.78 | 17.60 | 651,300 |
04 Apr 2024 | 17.80 | 17.95 | 17.70 | 17.75 | 17.57 | 607,000 |
03 Apr 2024 | 17.87 | 17.95 | 17.60 | 17.80 | 17.62 | 449,300 |
02 Apr 2024 | 17.88 | 17.92 | 17.74 | 17.90 | 17.72 | 872,500 |
01 Apr 2024 | 17.98 | 17.98 | 17.84 | 17.85 | 17.67 | 634,400 |
28 Mar 2024 | 17.96 | 18.12 | 17.83 | 17.89 | 17.71 | 1,343,300 |
27 Mar 2024 | 18.00 | 18.00 | 17.75 | 17.99 | 17.81 | 577,900 |
26 Mar 2024 | 17.99 | 18.05 | 17.73 | 18.00 | 17.82 | 496,400 |
25 Mar 2024 | 17.86 | 17.90 | 17.63 | 17.89 | 17.71 | 463,100 |
22 Mar 2024 | 18.10 | 18.10 | 17.68 | 17.85 | 17.67 | 368,700 |
21 Mar 2024 | 18.08 | 18.20 | 17.90 | 18.05 | 17.87 | 303,400 |
20 Mar 2024 | 18.15 | 18.17 | 18.01 | 18.15 | 17.97 | 284,000 |
19 Mar 2024 | 18.20 | 18.20 | 17.97 | 18.10 | 17.92 | 390,300 |
18 Mar 2024 | 18.14 | 18.44 | 17.84 | 18.15 | 17.97 | 312,900 |
15 Mar 2024 | 17.78 | 18.20 | 17.72 | 18.20 | 18.01 | 784,100 |
14 Mar 2024 | 17.88 | 17.92 | 17.44 | 17.72 | 17.54 | 355,000 |
13 Mar 2024 | 17.85 | 18.00 | 17.71 | 17.80 | 17.62 | 544,300 |
12 Mar 2024 | 17.97 | 18.00 | 17.82 | 17.90 | 17.72 | 244,400 |
11 Mar 2024 | 17.87 | 17.97 | 17.75 | 17.90 | 17.72 | 193,100 |
08 Mar 2024 | 17.57 | 17.93 | 17.56 | 17.90 | 17.72 | 297,000 |
07 Mar 2024 | 17.70 | 17.70 | 17.50 | 17.68 | 17.50 | 379,900 |
06 Mar 2024 | 17.46 | 17.61 | 17.30 | 17.61 | 17.43 | 221,600 |
05 Mar 2024 | 17.30 | 17.46 | 17.30 | 17.44 | 17.26 | 308,100 |
04 Mar 2024 | 17.36 | 17.52 | 17.16 | 17.38 | 17.20 | 210,100 |
01 Mar 2024 | 17.31 | 17.42 | 17.23 | 17.41 | 17.23 | 628,900 |
29 Feb 2024 | 17.04 | 17.25 | 16.90 | 17.25 | 17.07 | 1,641,100 |
28 Feb 2024 | 17.07 | 17.07 | 16.94 | 17.04 | 16.87 | 304,500 |
27 Feb 2024 | 17.01 | 17.28 | 17.00 | 17.10 | 16.93 | 398,200 |
26 Feb 2024 | 16.90 | 17.16 | 16.85 | 17.00 | 16.83 | 336,600 |
23 Feb 2024 | 16.95 | 16.98 | 16.66 | 16.98 | 16.81 | 172,000 |
22 Feb 2024 | 17.02 | 17.05 | 16.87 | 16.90 | 16.73 | 142,600 |
21 Feb 2024 | 17.08 | 17.11 | 16.88 | 17.00 | 16.83 | 105,400 |
20 Feb 2024 | 16.81 | 17.05 | 16.76 | 17.00 | 16.83 | 278,100 |
19 Feb 2024 | 16.94 | 17.21 | 16.72 | 16.90 | 16.73 | 338,500 |
16 Feb 2024 | 16.90 | 16.92 | 16.68 | 16.84 | 16.67 | 316,000 |
15 Feb 2024 | 16.57 | 16.93 | 16.57 | 16.84 | 16.67 | 163,800 |
14 Feb 2024 | 16.55 | 16.57 | 16.42 | 16.57 | 16.40 | 145,200 |
09 Feb 2024 | 16.72 | 16.72 | 16.40 | 16.55 | 16.38 | 635,200 |
08 Feb 2024 | 16.78 | 16.91 | 16.46 | 16.79 | 16.62 | 518,700 |
07 Feb 2024 | 16.93 | 16.93 | 16.69 | 16.80 | 16.63 | 312,000 |
06 Feb 2024 | 16.81 | 17.14 | 16.72 | 16.85 | 16.68 | 375,600 |
05 Feb 2024 | 16.82 | 16.89 | 16.73 | 16.74 | 16.57 | 229,900 |
02 Feb 2024 | 16.85 | 16.94 | 16.72 | 16.82 | 16.65 | 273,700 |
01 Feb 2024 | 16.95 | 16.95 | 16.45 | 16.80 | 16.63 | 647,800 |
31 Jan 2024 | 16.25 | 17.06 | 16.15 | 16.85 | 16.68 | 2,617,200 |
30 Jan 2024 | 16.39 | 16.46 | 16.24 | 16.24 | 16.07 | 249,800 |
29 Jan 2024 | 16.54 | 16.54 | 16.26 | 16.44 | 16.27 | 421,900 |
26 Jan 2024 | 16.52 | 16.58 | 16.38 | 16.49 | 16.32 | 198,700 |
25 Jan 2024 | 16.61 | 16.65 | 16.47 | 16.54 | 16.37 | 85,300 |
24 Jan 2024 | 16.89 | 16.90 | 16.58 | 16.63 | 16.46 | 179,600 |
23 Jan 2024 | 16.76 | 16.90 | 16.70 | 16.82 | 16.65 | 209,100 |
23 Jan 2024 | 0.13454 Dividend | |||||
22 Jan 2024 | 17.07 | 17.16 | 16.83 | 16.88 | 16.57 | 183,000 |
19 Jan 2024 | 16.96 | 17.16 | 16.74 | 17.07 | 16.76 | 169,600 |
18 Jan 2024 | 17.39 | 17.39 | 16.80 | 16.97 | 16.66 | 274,600 |
17 Jan 2024 | 17.11 | 17.19 | 16.96 | 17.01 | 16.70 | 447,800 |
16 Jan 2024 | 17.44 | 17.44 | 17.10 | 17.15 | 16.84 | 284,900 |
15 Jan 2024 | 17.26 | 18.04 | 17.25 | 17.50 | 17.18 | 91,100 |
12 Jan 2024 | 16.86 | 17.30 | 16.72 | 17.29 | 16.98 | 139,400 |
11 Jan 2024 | 17.23 | 17.24 | 16.75 | 16.90 | 16.59 | 350,700 |
10 Jan 2024 | 17.26 | 17.31 | 16.97 | 17.14 | 16.83 | 113,300 |
09 Jan 2024 | 17.15 | 17.39 | 17.11 | 17.21 | 16.90 | 89,500 |
08 Jan 2024 | 17.14 | 17.38 | 17.13 | 17.24 | 16.93 | 130,200 |
05 Jan 2024 | 17.02 | 17.33 | 17.00 | 17.18 | 16.87 | 134,600 |
04 Jan 2024 | 17.30 | 17.30 | 17.07 | 17.07 | 16.76 | 363,800 |
03 Jan 2024 | 17.35 | 17.35 | 17.04 | 17.32 | 17.01 | 83,400 |
02 Jan 2024 | 17.36 | 17.41 | 17.00 | 17.11 | 16.80 | 295,400 |
28 Dec 2023 | 17.38 | 17.46 | 17.24 | 17.46 | 17.14 | 148,900 |
27 Dec 2023 | 17.28 | 17.46 | 17.17 | 17.37 | 17.06 | 189,400 |
26 Dec 2023 | 17.14 | 17.20 | 16.85 | 17.20 | 16.89 | 234,700 |
22 Dec 2023 | 16.90 | 17.12 | 16.78 | 17.05 | 16.74 | 257,500 |
21 Dec 2023 | 16.37 | 16.81 | 16.30 | 16.75 | 16.45 | 1,161,100 |
20 Dec 2023 | 16.11 | 16.24 | 16.06 | 16.22 | 15.93 | 83,700 |
19 Dec 2023 | 16.17 | 16.21 | 16.07 | 16.11 | 15.82 | 149,700 |
18 Dec 2023 | 16.04 | 16.18 | 15.96 | 16.04 | 15.75 | 231,700 |
15 Dec 2023 | 16.05 | 16.13 | 15.92 | 16.05 | 15.76 | 263,100 |
14 Dec 2023 | 15.96 | 16.27 | 15.89 | 16.04 | 15.75 | 179,000 |
13 Dec 2023 | 15.70 | 15.95 | 15.65 | 15.95 | 15.66 | 92,200 |
12 Dec 2023 | 15.77 | 15.84 | 15.68 | 15.71 | 15.43 | 250,200 |
11 Dec 2023 | 15.55 | 15.78 | 15.49 | 15.71 | 15.43 | 92,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |