Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.99 | 17.02 | 16.80 | 16.98 | 16.98 | 51,632 |
01 May 2024 | 17.02 | 17.15 | 16.83 | 16.86 | 16.86 | 58,200 |
30 Apr 2024 | 17.24 | 17.33 | 17.06 | 17.06 | 17.06 | 18,700 |
29 Apr 2024 | 17.47 | 17.49 | 17.30 | 17.33 | 17.33 | 17,000 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 17.41 | 17.58 | 17.40 | 17.54 | 17.42 | 32,600 |
25 Apr 2024 | 17.06 | 17.25 | 16.99 | 17.20 | 17.08 | 37,700 |
24 Apr 2024 | 17.43 | 17.45 | 17.21 | 17.31 | 17.19 | 29,500 |
23 Apr 2024 | 17.16 | 17.31 | 17.12 | 17.27 | 17.15 | 12,700 |
22 Apr 2024 | 16.90 | 17.09 | 16.78 | 16.99 | 16.87 | 34,700 |
19 Apr 2024 | 17.08 | 17.16 | 16.72 | 16.79 | 16.68 | 150,600 |
18 Apr 2024 | 17.28 | 17.39 | 17.18 | 17.20 | 17.08 | 29,500 |
17 Apr 2024 | 17.66 | 17.67 | 17.33 | 17.39 | 17.27 | 21,100 |
16 Apr 2024 | 17.54 | 17.70 | 17.54 | 17.62 | 17.50 | 17,900 |
15 Apr 2024 | 18.00 | 18.00 | 17.48 | 17.54 | 17.42 | 31,800 |
12 Apr 2024 | 18.04 | 18.04 | 17.82 | 17.88 | 17.76 | 22,400 |
11 Apr 2024 | 17.91 | 18.22 | 17.91 | 18.20 | 18.08 | 43,300 |
10 Apr 2024 | 17.93 | 18.00 | 17.88 | 17.93 | 17.81 | 29,900 |
09 Apr 2024 | 18.15 | 18.15 | 17.93 | 18.11 | 17.99 | 28,800 |
08 Apr 2024 | 18.19 | 18.19 | 17.99 | 18.08 | 17.96 | 30,900 |
05 Apr 2024 | 17.88 | 18.15 | 17.88 | 18.08 | 17.96 | 27,100 |
04 Apr 2024 | 18.30 | 18.38 | 17.84 | 17.84 | 17.72 | 52,700 |
03 Apr 2024 | 18.01 | 18.23 | 18.00 | 18.16 | 18.04 | 59,400 |
02 Apr 2024 | 18.03 | 18.08 | 17.90 | 18.08 | 17.96 | 12,900 |
01 Apr 2024 | 18.19 | 18.33 | 18.11 | 18.21 | 18.09 | 24,800 |
28 Mar 2024 | 18.11 | 18.17 | 18.09 | 18.12 | 18.00 | 8,600 |
27 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.12 | 18.00 | 27,000 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 18.42 | 18.42 | 18.26 | 18.26 | 18.02 | 23,100 |
25 Mar 2024 | 18.23 | 18.37 | 18.20 | 18.30 | 18.06 | 26,800 |
22 Mar 2024 | 18.38 | 18.38 | 18.25 | 18.35 | 18.10 | 15,300 |
21 Mar 2024 | 18.43 | 18.51 | 18.34 | 18.34 | 18.09 | 34,300 |
20 Mar 2024 | 18.06 | 18.18 | 17.95 | 18.18 | 17.94 | 22,200 |
19 Mar 2024 | 17.86 | 17.98 | 17.72 | 17.98 | 17.74 | 37,500 |
18 Mar 2024 | 17.94 | 18.06 | 17.90 | 17.94 | 17.70 | 27,000 |
15 Mar 2024 | 17.88 | 17.88 | 17.72 | 17.78 | 17.54 | 33,100 |
14 Mar 2024 | 18.19 | 18.19 | 17.94 | 17.99 | 17.75 | 31,900 |
13 Mar 2024 | 18.23 | 18.23 | 18.05 | 18.09 | 17.85 | 19,400 |
12 Mar 2024 | 18.02 | 18.25 | 17.96 | 18.25 | 18.01 | 16,200 |
11 Mar 2024 | 17.86 | 17.88 | 17.74 | 17.87 | 17.63 | 58,000 |
08 Mar 2024 | 18.18 | 18.32 | 17.94 | 17.99 | 17.75 | 30,000 |
07 Mar 2024 | 18.03 | 18.19 | 17.96 | 18.16 | 17.92 | 14,300 |
06 Mar 2024 | 18.01 | 18.04 | 17.89 | 17.94 | 17.70 | 17,900 |
05 Mar 2024 | 17.99 | 17.99 | 17.61 | 17.72 | 17.48 | 31,100 |
04 Mar 2024 | 18.11 | 18.16 | 18.07 | 18.09 | 17.85 | 67,000 |
01 Mar 2024 | 17.78 | 18.10 | 17.78 | 18.08 | 17.84 | 50,700 |
29 Feb 2024 | 17.76 | 17.80 | 17.68 | 17.78 | 17.54 | 31,100 |
28 Feb 2024 | 17.64 | 17.64 | 17.52 | 17.55 | 17.32 | 17,900 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 17.84 | 17.84 | 17.69 | 17.80 | 17.44 | 32,300 |
26 Feb 2024 | 17.83 | 17.86 | 17.73 | 17.78 | 17.42 | 47,900 |
23 Feb 2024 | 17.83 | 17.83 | 17.66 | 17.72 | 17.37 | 24,300 |
22 Feb 2024 | 17.54 | 17.75 | 17.53 | 17.74 | 17.38 | 39,300 |
21 Feb 2024 | 17.11 | 17.13 | 16.94 | 17.12 | 16.78 | 22,200 |
20 Feb 2024 | 17.38 | 17.38 | 17.08 | 17.28 | 16.93 | 61,600 |
16 Feb 2024 | 17.75 | 17.75 | 17.49 | 17.49 | 17.14 | 24,600 |
15 Feb 2024 | 17.76 | 17.82 | 17.62 | 17.66 | 17.31 | 271,800 |
14 Feb 2024 | 17.64 | 17.73 | 17.55 | 17.73 | 17.38 | 12,300 |
13 Feb 2024 | 17.44 | 17.54 | 17.29 | 17.40 | 17.05 | 70,700 |
12 Feb 2024 | 17.87 | 17.90 | 17.71 | 17.71 | 17.36 | 15,300 |
09 Feb 2024 | 17.67 | 17.90 | 17.67 | 17.87 | 17.51 | 15,100 |
08 Feb 2024 | 17.66 | 17.70 | 17.63 | 17.70 | 17.35 | 23,900 |
07 Feb 2024 | 17.50 | 17.60 | 17.46 | 17.60 | 17.25 | 16,400 |
06 Feb 2024 | 17.54 | 17.54 | 17.30 | 17.36 | 17.01 | 7,700 |
05 Feb 2024 | 17.48 | 17.55 | 17.35 | 17.53 | 17.18 | 20,900 |
02 Feb 2024 | 17.26 | 17.53 | 17.26 | 17.53 | 17.18 | 85,000 |
01 Feb 2024 | 17.03 | 17.20 | 17.03 | 17.20 | 16.86 | 15,200 |
31 Jan 2024 | 17.25 | 17.25 | 16.97 | 16.99 | 16.65 | 47,800 |
30 Jan 2024 | 17.53 | 17.53 | 17.32 | 17.35 | 17.00 | 19,100 |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 17.40 | 17.59 | 17.40 | 17.57 | 17.10 | 15,500 |
26 Jan 2024 | 17.50 | 17.50 | 17.36 | 17.39 | 16.93 | 18,100 |
25 Jan 2024 | 17.56 | 17.64 | 17.43 | 17.49 | 17.02 | 45,800 |
24 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.48 | 17.01 | 39,800 |
23 Jan 2024 | 17.31 | 17.31 | 17.18 | 17.27 | 16.81 | 11,400 |
22 Jan 2024 | 17.37 | 17.38 | 17.22 | 17.25 | 16.79 | 64,200 |
19 Jan 2024 | 16.98 | 17.19 | 16.93 | 17.19 | 16.73 | 24,300 |
18 Jan 2024 | 16.68 | 16.82 | 16.66 | 16.81 | 16.36 | 32,900 |
17 Jan 2024 | 16.53 | 16.55 | 16.35 | 16.55 | 16.11 | 19,400 |
16 Jan 2024 | 16.52 | 16.67 | 16.50 | 16.60 | 16.16 | 17,200 |
15 Jan 2024 | 16.57 | 16.65 | 16.50 | 16.65 | 16.21 | 15,900 |
12 Jan 2024 | 16.50 | 16.55 | 16.46 | 16.50 | 16.06 | 29,000 |
11 Jan 2024 | 16.43 | 16.49 | 16.30 | 16.46 | 16.02 | 33,300 |
10 Jan 2024 | 16.34 | 16.43 | 16.30 | 16.37 | 15.93 | 20,800 |
09 Jan 2024 | 16.20 | 16.32 | 16.20 | 16.27 | 15.84 | 32,500 |
08 Jan 2024 | 15.80 | 16.21 | 15.80 | 16.20 | 15.77 | 47,300 |
05 Jan 2024 | 15.74 | 15.91 | 15.74 | 15.81 | 15.39 | 18,300 |
04 Jan 2024 | 15.80 | 15.89 | 15.80 | 15.81 | 15.39 | 10,900 |
03 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.84 | 15.42 | 37,800 |
02 Jan 2024 | 16.25 | 16.25 | 15.93 | 15.99 | 15.56 | 53,300 |
29 Dec 2023 | 16.48 | 16.48 | 16.31 | 16.38 | 15.94 | 42,700 |
28 Dec 2023 | 16.51 | 16.51 | 16.41 | 16.42 | 15.98 | 9,300 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 16.50 | 16.57 | 16.50 | 16.55 | 15.99 | 30,500 |
22 Dec 2023 | 16.52 | 16.53 | 16.44 | 16.47 | 15.91 | 26,100 |
21 Dec 2023 | 16.45 | 16.52 | 16.40 | 16.52 | 15.96 | 26,900 |
20 Dec 2023 | 16.46 | 16.52 | 16.25 | 16.25 | 15.70 | 43,200 |
19 Dec 2023 | 16.44 | 16.48 | 16.43 | 16.45 | 15.89 | 21,400 |
18 Dec 2023 | 16.30 | 16.45 | 16.30 | 16.42 | 15.87 | 9,500 |
15 Dec 2023 | 16.11 | 16.33 | 16.11 | 16.27 | 15.72 | 16,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |