Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 512 |
02 May 2024 | 16.81 | 16.99 | 16.81 | 16.96 | 16.96 | 2,300 |
01 May 2024 | 16.60 | 16.69 | 16.56 | 16.58 | 16.58 | 1,600 |
30 Apr 2024 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | 12,900 |
29 Apr 2024 | 16.80 | 16.96 | 16.80 | 16.93 | 16.93 | 2,100 |
26 Apr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 6,600 |
25 Apr 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 400 |
24 Apr 2024 | 16.87 | 16.87 | 16.76 | 16.79 | 16.79 | 2,500 |
23 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 200 |
22 Apr 2024 | 16.55 | 16.66 | 16.54 | 16.66 | 16.66 | 2,200 |
19 Apr 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 500 |
18 Apr 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 300 |
17 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
16 Apr 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,600 |
15 Apr 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,700 |
12 Apr 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,100 |
11 Apr 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,300 |
10 Apr 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,500 |
09 Apr 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,300 |
08 Apr 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,400 |
05 Apr 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,500 |
04 Apr 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,000 |
03 Apr 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,600 |
02 Apr 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,800 |
01 Apr 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 2,000 |
28 Mar 2024 | 18.04 | 18.11 | 18.04 | 18.11 | 18.11 | 4,900 |
27 Mar 2024 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 600 |
26 Mar 2024 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | 1,500 |
25 Mar 2024 | 17.81 | 17.87 | 17.80 | 17.80 | 17.80 | 1,400 |
22 Mar 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | 700 |
22 Mar 2024 | 0.055 Dividend | |||||
21 Mar 2024 | 17.91 | 18.00 | 17.88 | 17.95 | 17.90 | 5,800 |
20 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 800 |
19 Mar 2024 | 17.58 | 17.64 | 17.54 | 17.64 | 17.59 | 1,700 |
18 Mar 2024 | 17.60 | 17.63 | 17.59 | 17.59 | 17.54 | 700 |
15 Mar 2024 | 17.67 | 17.67 | 17.61 | 17.67 | 17.62 | 2,200 |
14 Mar 2024 | 17.83 | 17.83 | 17.61 | 17.72 | 17.67 | 13,700 |
13 Mar 2024 | 18.06 | 18.11 | 17.97 | 17.97 | 17.91 | 3,200 |
12 Mar 2024 | 18.09 | 18.10 | 17.96 | 18.08 | 18.02 | 3,300 |
11 Mar 2024 | 18.13 | 18.16 | 18.06 | 18.15 | 18.09 | 5,100 |
08 Mar 2024 | 18.26 | 18.30 | 18.26 | 18.29 | 18.23 | 28,900 |
07 Mar 2024 | 18.03 | 18.06 | 18.02 | 18.02 | 17.96 | 1,500 |
06 Mar 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.90 | 3,200 |
05 Mar 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.75 | 2,600 |
04 Mar 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.83 | 2,200 |
01 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 1,600 |
29 Feb 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 17.54 | 8,000 |
28 Feb 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 17.31 | 1,500 |
27 Feb 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.21 | 3,100 |
26 Feb 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 17.28 | 2,000 |
23 Feb 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 17.41 | 8,000 |
22 Feb 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 17.43 | 800 |
21 Feb 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 17.28 | 1,700 |
20 Feb 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 17.19 | 1,800 |
16 Feb 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 17.28 | 1,100 |
15 Feb 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.50 | 900 |
14 Feb 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 17.06 | 10,400 |
13 Feb 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 16.91 | 3,100 |
12 Feb 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 17.36 | 9,200 |
09 Feb 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 17.33 | 11,800 |
08 Feb 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 17.35 | 18,200 |
07 Feb 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 17.24 | 3,500 |
06 Feb 2024 | 17.35 | 17.40 | 17.29 | 17.38 | 17.33 | 10,500 |
05 Feb 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.21 | 1,000 |
02 Feb 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 17.49 | 4,600 |
01 Feb 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 17.63 | 2,000 |
31 Jan 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,100 |
30 Jan 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,000 |
29 Jan 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,400 |
26 Jan 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,600 |
25 Jan 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 400 |
24 Jan 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,700 |
23 Jan 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,800 |
22 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 300 |
19 Jan 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.51 | 5,200 |
18 Jan 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.31 | 80,900 |
17 Jan 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.39 | 5,300 |
16 Jan 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,000 |
12 Jan 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 17.95 | 3,100 |
11 Jan 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 900 |
10 Jan 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.96 | 600 |
09 Jan 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 17.88 | 1,600 |
08 Jan 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 18.06 | 2,100 |
05 Jan 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.80 | 600 |
04 Jan 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 17.82 | 2,100 |
03 Jan 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 17.83 | 4,200 |
02 Jan 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 18.16 | 600 |
29 Dec 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 18.24 | 3,100 |
28 Dec 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 18.36 | 5,200 |
27 Dec 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 18.30 | 1,500 |
26 Dec 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 18.23 | 3,400 |
22 Dec 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 18.10 | 4,800 |
22 Dec 2023 | 0.055 Dividend | |||||
21 Dec 2023 | 18.09 | 18.16 | 18.01 | 18.16 | 18.05 | 1,900 |
20 Dec 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 17.88 | 1,500 |
19 Dec 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.08 | 2,300 |
18 Dec 2023 | 18.11 | 18.11 | 17.98 | 17.98 | 17.87 | 13,500 |
15 Dec 2023 | 18.24 | 18.24 | 17.99 | 18.03 | 17.92 | 1,600 |
14 Dec 2023 | 18.09 | 18.50 | 18.09 | 18.36 | 18.25 | 14,000 |
13 Dec 2023 | 17.35 | 17.89 | 17.35 | 17.89 | 17.78 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |