Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.68 | 16.73 | 16.65 | 16.65 | 16.65 | 7,511 |
09 May 2024 | 16.63 | 16.70 | 16.52 | 16.68 | 16.68 | 12,924 |
08 May 2024 | 16.62 | 16.92 | 16.30 | 16.63 | 16.63 | 111,710 |
07 May 2024 | 17.15 | 17.23 | 17.03 | 17.03 | 17.03 | 10,671 |
06 May 2024 | 17.06 | 17.25 | 17.01 | 17.11 | 17.11 | 6,858 |
03 May 2024 | 17.20 | 17.20 | 16.97 | 17.05 | 17.05 | 10,471 |
02 May 2024 | 17.07 | 17.10 | 16.91 | 17.10 | 17.10 | 4,305 |
01 May 2024 | 17.11 | 17.22 | 16.86 | 16.95 | 16.95 | 10,855 |
30 Apr 2024 | 16.86 | 17.05 | 16.82 | 17.00 | 17.00 | 15,389 |
29 Apr 2024 | 16.86 | 17.03 | 16.86 | 17.00 | 17.00 | 3,282 |
26 Apr 2024 | 17.01 | 17.19 | 16.91 | 16.91 | 16.91 | 14,439 |
25 Apr 2024 | 16.89 | 16.91 | 16.87 | 16.91 | 16.91 | 3,201 |
24 Apr 2024 | 16.90 | 16.95 | 16.85 | 16.87 | 16.87 | 6,265 |
23 Apr 2024 | 17.02 | 17.09 | 16.91 | 16.91 | 16.91 | 18,927 |
22 Apr 2024 | 17.11 | 17.28 | 16.90 | 16.97 | 16.97 | 17,966 |
19 Apr 2024 | 17.33 | 17.33 | 17.05 | 17.07 | 17.07 | 13,153 |
18 Apr 2024 | 17.15 | 17.35 | 17.06 | 17.14 | 17.14 | 11,695 |
17 Apr 2024 | 16.93 | 17.01 | 16.90 | 17.01 | 17.01 | 3,855 |
16 Apr 2024 | 17.03 | 17.03 | 16.90 | 16.93 | 16.93 | 6,158 |
15 Apr 2024 | 17.20 | 17.32 | 16.91 | 17.00 | 17.00 | 18,014 |
12 Apr 2024 | 17.11 | 17.38 | 17.11 | 17.21 | 17.21 | 14,893 |
11 Apr 2024 | 17.26 | 17.26 | 17.10 | 17.15 | 17.15 | 5,664 |
10 Apr 2024 | 17.06 | 17.15 | 17.02 | 17.11 | 17.11 | 8,439 |
09 Apr 2024 | 17.22 | 17.23 | 17.05 | 17.11 | 17.11 | 13,577 |
08 Apr 2024 | 17.32 | 17.52 | 17.13 | 17.13 | 17.13 | 14,584 |
05 Apr 2024 | 17.29 | 17.39 | 17.28 | 17.30 | 17.30 | 3,705 |
04 Apr 2024 | 17.52 | 17.62 | 17.25 | 17.25 | 17.25 | 18,898 |
03 Apr 2024 | 17.63 | 17.68 | 17.43 | 17.43 | 17.43 | 12,694 |
02 Apr 2024 | 17.82 | 17.87 | 17.56 | 17.69 | 17.69 | 6,413 |
01 Apr 2024 | 18.01 | 18.13 | 17.80 | 17.89 | 17.89 | 15,771 |
28 Mar 2024 | 18.03 | 18.25 | 17.82 | 18.15 | 18.15 | 95,333 |
28 Mar 2024 | 0.4375 Dividend | |||||
27 Mar 2024 | 18.04 | 18.26 | 17.98 | 18.26 | 17.82 | 18,567 |
26 Mar 2024 | 18.00 | 18.07 | 17.90 | 18.07 | 17.64 | 15,931 |
25 Mar 2024 | 18.04 | 18.04 | 18.00 | 18.02 | 17.59 | 3,911 |
22 Mar 2024 | 18.08 | 18.08 | 17.85 | 18.04 | 17.61 | 4,293 |
21 Mar 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 17.62 | 11,198 |
20 Mar 2024 | 17.92 | 18.00 | 17.88 | 17.95 | 17.52 | 6,235 |
19 Mar 2024 | 17.78 | 18.00 | 17.74 | 17.94 | 17.51 | 37,973 |
18 Mar 2024 | 17.50 | 17.78 | 17.50 | 17.78 | 17.35 | 14,285 |
15 Mar 2024 | 17.31 | 17.50 | 17.13 | 17.50 | 17.08 | 43,034 |
14 Mar 2024 | 17.17 | 17.25 | 17.09 | 17.24 | 16.82 | 11,585 |
13 Mar 2024 | 17.27 | 17.30 | 17.05 | 17.25 | 16.84 | 12,250 |
12 Mar 2024 | 16.97 | 17.15 | 16.93 | 17.15 | 16.74 | 7,766 |
11 Mar 2024 | 16.78 | 17.08 | 16.78 | 16.96 | 16.55 | 14,886 |
08 Mar 2024 | 16.75 | 16.91 | 16.70 | 16.85 | 16.45 | 26,792 |
07 Mar 2024 | 16.83 | 16.85 | 16.68 | 16.70 | 16.30 | 22,858 |
06 Mar 2024 | 16.87 | 16.93 | 16.71 | 16.80 | 16.40 | 21,277 |
05 Mar 2024 | 16.79 | 16.90 | 16.76 | 16.81 | 16.41 | 4,025 |
04 Mar 2024 | 16.76 | 16.86 | 16.70 | 16.70 | 16.30 | 10,809 |
01 Mar 2024 | 16.68 | 16.83 | 16.60 | 16.76 | 16.36 | 25,685 |
29 Feb 2024 | 17.00 | 17.06 | 16.50 | 16.59 | 16.19 | 92,718 |
28 Feb 2024 | 17.00 | 17.00 | 16.92 | 16.97 | 16.56 | 5,486 |
27 Feb 2024 | 17.02 | 17.07 | 16.85 | 16.95 | 16.54 | 8,066 |
26 Feb 2024 | 17.09 | 17.09 | 16.92 | 16.96 | 16.55 | 9,491 |
23 Feb 2024 | 17.00 | 17.12 | 17.00 | 17.00 | 16.59 | 12,793 |
22 Feb 2024 | 17.43 | 17.43 | 16.95 | 16.97 | 16.56 | 6,800 |
21 Feb 2024 | 16.87 | 17.12 | 16.87 | 17.02 | 16.61 | 12,612 |
20 Feb 2024 | 16.86 | 17.25 | 16.86 | 16.95 | 16.54 | 21,072 |
16 Feb 2024 | 17.21 | 17.61 | 16.90 | 17.10 | 16.69 | 29,128 |
15 Feb 2024 | 17.30 | 17.53 | 17.15 | 17.20 | 16.79 | 52,090 |
14 Feb 2024 | 17.39 | 17.40 | 17.30 | 17.36 | 16.94 | 4,181 |
13 Feb 2024 | 17.61 | 17.77 | 17.32 | 17.32 | 16.90 | 11,494 |
12 Feb 2024 | 17.68 | 17.80 | 17.67 | 17.78 | 17.35 | 12,530 |
09 Feb 2024 | 17.41 | 17.68 | 17.39 | 17.67 | 17.25 | 14,962 |
08 Feb 2024 | 17.41 | 17.60 | 17.41 | 17.53 | 17.11 | 2,877 |
07 Feb 2024 | 17.58 | 17.60 | 17.37 | 17.48 | 17.06 | 13,360 |
06 Feb 2024 | 17.50 | 17.64 | 17.50 | 17.50 | 17.08 | 3,834 |
05 Feb 2024 | 17.84 | 17.89 | 17.50 | 17.50 | 17.08 | 16,564 |
02 Feb 2024 | 17.83 | 18.00 | 17.66 | 17.79 | 17.36 | 20,596 |
01 Feb 2024 | 17.90 | 17.99 | 17.72 | 17.92 | 17.50 | 13,053 |
31 Jan 2024 | 18.09 | 18.09 | 17.75 | 17.75 | 17.32 | 12,831 |
30 Jan 2024 | 18.14 | 18.15 | 18.04 | 18.05 | 17.62 | 9,242 |
29 Jan 2024 | 18.06 | 18.25 | 18.00 | 18.01 | 17.58 | 9,838 |
26 Jan 2024 | 17.80 | 18.31 | 17.80 | 17.99 | 17.56 | 33,174 |
25 Jan 2024 | 17.70 | 17.90 | 17.70 | 17.83 | 17.40 | 125,292 |
24 Jan 2024 | 17.60 | 17.77 | 17.60 | 17.72 | 17.30 | 57,163 |
23 Jan 2024 | 17.50 | 17.61 | 17.45 | 17.60 | 17.18 | 9,154 |
22 Jan 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 17.04 | 2,485 |
19 Jan 2024 | 17.24 | 17.49 | 17.24 | 17.48 | 17.06 | 5,935 |
18 Jan 2024 | 17.53 | 17.53 | 17.22 | 17.36 | 16.94 | 17,959 |
17 Jan 2024 | 17.50 | 17.50 | 17.38 | 17.40 | 16.98 | 19,236 |
16 Jan 2024 | 17.52 | 17.52 | 17.38 | 17.49 | 17.07 | 9,663 |
12 Jan 2024 | 17.41 | 17.50 | 17.41 | 17.47 | 17.05 | 6,206 |
11 Jan 2024 | 17.55 | 17.55 | 17.34 | 17.34 | 16.92 | 7,074 |
10 Jan 2024 | 17.46 | 17.55 | 17.45 | 17.47 | 17.05 | 3,617 |
09 Jan 2024 | 17.50 | 17.50 | 17.40 | 17.50 | 17.08 | 6,461 |
08 Jan 2024 | 17.38 | 17.41 | 17.35 | 17.35 | 16.93 | 12,568 |
05 Jan 2024 | 17.60 | 17.62 | 17.35 | 17.38 | 16.96 | 13,085 |
04 Jan 2024 | 17.50 | 17.66 | 17.46 | 17.48 | 17.06 | 9,347 |
03 Jan 2024 | 17.73 | 17.73 | 17.46 | 17.46 | 17.04 | 9,923 |
02 Jan 2024 | 17.51 | 17.87 | 17.51 | 17.68 | 17.26 | 4,823 |
29 Dec 2023 | 17.69 | 17.88 | 17.45 | 17.51 | 17.09 | 26,547 |
28 Dec 2023 | 17.86 | 17.86 | 17.55 | 17.69 | 17.27 | 13,628 |
28 Dec 2023 | 0.4375 Dividend | |||||
27 Dec 2023 | 17.85 | 18.06 | 17.85 | 18.05 | 17.19 | 11,736 |
26 Dec 2023 | 17.71 | 17.85 | 17.66 | 17.84 | 16.99 | 12,917 |
22 Dec 2023 | 17.71 | 17.71 | 17.51 | 17.70 | 16.86 | 19,623 |
21 Dec 2023 | 17.88 | 17.91 | 17.55 | 17.65 | 16.81 | 36,934 |
20 Dec 2023 | 17.61 | 17.87 | 17.60 | 17.81 | 16.96 | 14,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |