Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.06 | 17.11 | 16.97 | 17.11 | 17.11 | 106,800 |
24 Apr 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 17.16 | 150,900 |
23 Apr 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 17.20 | 174,000 |
22 Apr 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 17.09 | 155,700 |
19 Apr 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 16.98 | 124,200 |
18 Apr 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 16.72 | 112,000 |
17 Apr 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 16.61 | 148,400 |
16 Apr 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 16.54 | 167,300 |
15 Apr 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 16.72 | 240,700 |
12 Apr 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 16.91 | 135,800 |
11 Apr 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 16.89 | 114,500 |
10 Apr 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 16.70 | 200,100 |
09 Apr 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 17.01 | 176,800 |
08 Apr 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 17.00 | 232,100 |
05 Apr 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 16.77 | 125,400 |
04 Apr 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 16.80 | 182,400 |
03 Apr 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 16.85 | 186,400 |
02 Apr 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 16.76 | 170,800 |
01 Apr 2024 | 16.98 | 17.04 | 16.90 | 17.00 | 17.00 | 239,600 |
28 Mar 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 16.95 | 200,800 |
27 Mar 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 16.90 | 186,300 |
26 Mar 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 16.72 | 124,800 |
25 Mar 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 16.67 | 86,600 |
22 Mar 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 16.72 | 108,400 |
21 Mar 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 16.96 | 197,700 |
20 Mar 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 16.86 | 190,200 |
19 Mar 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 16.70 | 107,900 |
18 Mar 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 16.59 | 139,700 |
15 Mar 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 16.68 | 214,400 |
14 Mar 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 16.49 | 205,500 |
13 Mar 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 16.66 | 199,300 |
13 Mar 2024 | 0.38 Dividend | |||||
12 Mar 2024 | 17.09 | 17.16 | 16.97 | 17.02 | 16.64 | 233,600 |
11 Mar 2024 | 17.11 | 17.11 | 16.91 | 17.09 | 16.71 | 196,900 |
08 Mar 2024 | 17.15 | 17.19 | 16.92 | 17.06 | 16.68 | 159,100 |
07 Mar 2024 | 17.00 | 17.03 | 16.87 | 17.01 | 16.63 | 145,600 |
06 Mar 2024 | 17.07 | 17.07 | 16.84 | 16.90 | 16.52 | 149,800 |
05 Mar 2024 | 17.05 | 17.16 | 16.91 | 17.01 | 16.63 | 106,900 |
04 Mar 2024 | 17.24 | 17.24 | 17.00 | 17.06 | 16.68 | 93,300 |
01 Mar 2024 | 17.07 | 17.22 | 16.98 | 17.20 | 16.82 | 77,000 |
29 Feb 2024 | 17.16 | 17.25 | 16.98 | 17.05 | 16.67 | 105,300 |
28 Feb 2024 | 17.09 | 17.21 | 17.01 | 17.10 | 16.72 | 71,900 |
27 Feb 2024 | 17.28 | 17.31 | 17.02 | 17.09 | 16.71 | 137,000 |
26 Feb 2024 | 17.15 | 17.21 | 17.00 | 17.13 | 16.75 | 185,300 |
23 Feb 2024 | 16.93 | 17.49 | 16.86 | 17.22 | 16.84 | 262,600 |
22 Feb 2024 | 16.48 | 16.62 | 16.41 | 16.60 | 16.23 | 122,100 |
21 Feb 2024 | 16.40 | 16.51 | 16.35 | 16.49 | 16.12 | 75,600 |
20 Feb 2024 | 16.35 | 16.53 | 16.32 | 16.39 | 16.02 | 110,900 |
16 Feb 2024 | 16.47 | 16.63 | 16.35 | 16.43 | 16.06 | 126,700 |
15 Feb 2024 | 16.43 | 16.64 | 16.42 | 16.63 | 16.26 | 77,400 |
14 Feb 2024 | 16.34 | 16.36 | 16.16 | 16.31 | 15.95 | 98,800 |
13 Feb 2024 | 16.36 | 16.42 | 16.17 | 16.19 | 15.83 | 152,100 |
12 Feb 2024 | 16.54 | 16.72 | 16.51 | 16.62 | 16.25 | 132,200 |
09 Feb 2024 | 16.58 | 16.60 | 16.43 | 16.57 | 16.20 | 66,600 |
08 Feb 2024 | 16.38 | 16.63 | 16.36 | 16.53 | 16.16 | 75,400 |
07 Feb 2024 | 16.68 | 16.68 | 16.33 | 16.35 | 15.98 | 71,700 |
06 Feb 2024 | 16.48 | 16.64 | 16.48 | 16.60 | 16.23 | 74,100 |
05 Feb 2024 | 16.45 | 16.57 | 16.31 | 16.50 | 16.13 | 132,200 |
02 Feb 2024 | 16.57 | 16.71 | 16.50 | 16.59 | 16.22 | 122,200 |
01 Feb 2024 | 16.55 | 16.86 | 16.49 | 16.86 | 16.48 | 97,800 |
31 Jan 2024 | 17.00 | 17.00 | 16.53 | 16.53 | 16.16 | 91,100 |
30 Jan 2024 | 16.97 | 17.02 | 16.89 | 16.92 | 16.54 | 55,500 |
29 Jan 2024 | 16.85 | 16.98 | 16.77 | 16.98 | 16.60 | 76,900 |
26 Jan 2024 | 16.90 | 17.01 | 16.83 | 16.84 | 16.46 | 56,200 |
25 Jan 2024 | 16.79 | 16.89 | 16.70 | 16.82 | 16.44 | 57,500 |
24 Jan 2024 | 16.96 | 16.97 | 16.61 | 16.61 | 16.24 | 63,800 |
23 Jan 2024 | 16.95 | 16.95 | 16.73 | 16.80 | 16.42 | 53,400 |
22 Jan 2024 | 16.78 | 16.90 | 16.76 | 16.84 | 16.46 | 66,600 |
19 Jan 2024 | 16.65 | 16.74 | 16.50 | 16.68 | 16.31 | 76,200 |
18 Jan 2024 | 16.65 | 16.69 | 16.55 | 16.66 | 16.29 | 66,400 |
17 Jan 2024 | 16.60 | 16.81 | 16.53 | 16.68 | 16.31 | 127,400 |
16 Jan 2024 | 16.98 | 17.06 | 16.70 | 16.79 | 16.42 | 99,100 |
12 Jan 2024 | 17.14 | 17.20 | 16.99 | 17.03 | 16.65 | 52,300 |
11 Jan 2024 | 17.00 | 17.02 | 16.85 | 16.98 | 16.60 | 83,200 |
10 Jan 2024 | 17.07 | 17.17 | 17.00 | 17.08 | 16.70 | 57,300 |
09 Jan 2024 | 17.09 | 17.22 | 17.01 | 17.13 | 16.75 | 66,200 |
08 Jan 2024 | 17.10 | 17.32 | 17.07 | 17.26 | 16.87 | 59,500 |
05 Jan 2024 | 17.08 | 17.22 | 16.92 | 17.10 | 16.72 | 109,800 |
04 Jan 2024 | 17.10 | 17.41 | 17.05 | 17.11 | 16.73 | 88,900 |
03 Jan 2024 | 17.27 | 17.36 | 17.12 | 17.13 | 16.75 | 97,800 |
02 Jan 2024 | 17.25 | 17.60 | 17.25 | 17.42 | 17.03 | 111,800 |
29 Dec 2023 | 17.69 | 17.69 | 17.33 | 17.33 | 16.94 | 128,100 |
28 Dec 2023 | 17.40 | 17.65 | 17.31 | 17.62 | 17.23 | 79,200 |
27 Dec 2023 | 17.51 | 17.60 | 17.40 | 17.48 | 17.09 | 93,700 |
26 Dec 2023 | 17.36 | 17.43 | 17.25 | 17.42 | 17.03 | 88,500 |
22 Dec 2023 | 17.14 | 17.39 | 17.14 | 17.30 | 16.91 | 97,500 |
21 Dec 2023 | 17.13 | 17.18 | 17.01 | 17.15 | 16.77 | 88,700 |
20 Dec 2023 | 17.09 | 17.33 | 17.01 | 17.02 | 16.64 | 131,400 |
19 Dec 2023 | 17.16 | 17.30 | 17.16 | 17.20 | 16.82 | 115,000 |
18 Dec 2023 | 17.24 | 17.32 | 17.15 | 17.15 | 16.77 | 294,000 |
15 Dec 2023 | 17.20 | 17.32 | 17.15 | 17.24 | 16.86 | 254,600 |
14 Dec 2023 | 17.28 | 17.49 | 17.07 | 17.23 | 16.85 | 215,300 |
13 Dec 2023 | 16.77 | 17.22 | 16.58 | 17.14 | 16.76 | 290,900 |
13 Dec 2023 | 0.38 Dividend | |||||
12 Dec 2023 | 17.10 | 17.12 | 17.03 | 17.10 | 16.35 | 128,200 |
11 Dec 2023 | 17.38 | 17.38 | 17.04 | 17.10 | 16.35 | 129,300 |
08 Dec 2023 | 17.54 | 17.57 | 17.24 | 17.38 | 16.61 | 79,800 |
07 Dec 2023 | 17.43 | 17.60 | 17.35 | 17.53 | 16.76 | 72,900 |
06 Dec 2023 | 17.57 | 17.71 | 17.43 | 17.46 | 16.69 | 81,600 |
05 Dec 2023 | 17.44 | 17.56 | 17.44 | 17.52 | 16.75 | 78,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |