Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 19 |
16 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 142 |
15 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 188 |
12 Apr 2024 | 16.52 | 16.69 | 16.52 | 16.69 | 16.69 | 370 |
11 Apr 2024 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 1,026 |
10 Apr 2024 | 16.58 | 16.71 | 16.58 | 16.71 | 16.71 | 582 |
09 Apr 2024 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | 653 |
08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 25 |
05 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 4 |
04 Apr 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | 300 |
03 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 111 |
02 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 102 |
01 Apr 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 183 |
28 Mar 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 193 |
27 Mar 2024 | 16.70 | 16.88 | 16.70 | 16.88 | 16.88 | 216 |
26 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 117 |
25 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 109 |
22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 107 |
21 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
21 Mar 2024 | 0.371517 Dividend | |||||
20 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | 9 |
19 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | 10 |
18 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.97 | 5 |
15 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 266 |
14 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 2 |
13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.14 | 3 |
12 Mar 2024 | 17.65 | 17.65 | 17.48 | 17.48 | 17.10 | 111 |
11 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 2 |
08 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.15 | 3 |
07 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.26 | 40 |
06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 52 |
05 Mar 2024 | 17.26 | 17.44 | 17.26 | 17.30 | 16.93 | 1,249 |
04 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | 151 |
01 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.07 | 59 |
29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 1 |
28 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 1 |
27 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.91 | 1 |
26 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 168 |
23 Feb 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.02 | 267 |
22 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 148 |
21 Feb 2024 | 17.26 | 17.52 | 17.26 | 17.52 | 17.14 | 115 |
20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 37 |
16 Feb 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.19 | 266 |
15 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.47 | 148 |
14 Feb 2024 | 17.94 | 17.94 | 17.53 | 17.53 | 17.15 | 296 |
13 Feb 2024 | 17.91 | 17.91 | 17.72 | 17.72 | 17.34 | 221 |
12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.37 | 3 |
09 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.39 | 296 |
08 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 2 |
07 Feb 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.44 | 314 |
06 Feb 2024 | 17.89 | 17.89 | 17.58 | 17.58 | 17.20 | 895 |
05 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.58 | 101 |
02 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 39 |
01 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.67 | 60 |
31 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 115 |
30 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.63 | 134 |
29 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.60 | 51 |
26 Jan 2024 | 17.77 | 17.97 | 17.77 | 17.95 | 17.57 | 727 |
25 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.59 | 60 |
24 Jan 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.58 | 439 |
23 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 153 |
22 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 160 |
19 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.82 | 2 |
18 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 196 |
17 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 164 |
16 Jan 2024 | 17.86 | 17.87 | 17.80 | 17.80 | 17.42 | 14,501 |
12 Jan 2024 | 18.25 | 18.25 | 18.06 | 18.06 | 17.67 | 157 |
11 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 52 |
10 Jan 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 17.55 | 179 |
09 Jan 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 17.69 | 479 |
08 Jan 2024 | 17.74 | 17.93 | 17.73 | 17.93 | 17.55 | 467 |
05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 11 |
04 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.68 | 9 |
03 Jan 2024 | 17.76 | 18.04 | 17.76 | 18.04 | 17.66 | 195 |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.61 | 74 |
29 Dec 2023 | 17.76 | 18.07 | 17.76 | 18.07 | 17.69 | 831 |
28 Dec 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.56 | 153 |
27 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.70 | 37 |
26 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 35 |
22 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 1 |
21 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.78 | 23 |
20 Dec 2023 | 18.09 | 18.09 | 18.08 | 18.08 | 17.69 | 891 |
19 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.56 | 1 |
18 Dec 2023 | 18.05 | 18.05 | 17.98 | 17.98 | 17.59 | 174 |
15 Dec 2023 | 17.99 | 18.02 | 17.99 | 18.02 | 17.64 | 180 |
14 Dec 2023 | 17.79 | 17.94 | 17.79 | 17.94 | 17.56 | 134 |
13 Dec 2023 | 17.65 | 17.95 | 17.65 | 17.91 | 17.53 | 271 |
12 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.43 | 100 |
11 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.44 | 178 |
08 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 46 |
07 Dec 2023 | 18.37 | 18.40 | 18.11 | 18.11 | 17.72 | 246 |
06 Dec 2023 | 17.98 | 18.05 | 17.98 | 18.05 | 17.66 | 1,047 |
05 Dec 2023 | 18.03 | 18.03 | 17.99 | 17.99 | 17.61 | 498 |
04 Dec 2023 | 18.05 | 18.05 | 17.87 | 17.87 | 17.49 | 156 |
01 Dec 2023 | 17.82 | 18.05 | 17.81 | 17.81 | 17.42 | 646 |
30 Nov 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.41 | 72 |
29 Nov 2023 | 17.86 | 17.86 | 17.84 | 17.84 | 17.46 | 351 |
28 Nov 2023 | 17.64 | 17.80 | 17.64 | 17.80 | 17.42 | 1,404 |
27 Nov 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.40 | 98 |
24 Nov 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.40 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |