Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.81 | 1,412 |
17 Apr 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.82 | 1,554 |
16 Apr 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.88 | 3,474 |
15 Apr 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.82 | 2,788 |
12 Apr 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.91 | 1,535 |
11 Apr 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.72 | 7,940 |
10 Apr 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.85 | 3,729 |
09 Apr 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.87 | 4,167 |
08 Apr 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.87 | 922 |
05 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 596 |
04 Apr 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.84 | 3,871 |
03 Apr 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.86 | 29,734 |
02 Apr 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.86 | 4,869 |
01 Apr 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.97 | 8,764 |
28 Mar 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.96 | 751 |
27 Mar 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 17.02 | 1,568 |
26 Mar 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.96 | 516 |
25 Mar 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 17.05 | 908 |
22 Mar 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | 1,302 |
21 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 117 |
21 Mar 2024 | 0.051 Dividend | |||||
20 Mar 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 17.00 | 2,744 |
19 Mar 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 17.01 | 1,184 |
18 Mar 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 17.00 | 1,803 |
15 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | 73 |
14 Mar 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.95 | 860 |
13 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.03 | 63 |
12 Mar 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.96 | 2,372 |
11 Mar 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.00 | 987 |
08 Mar 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.97 | 1,205 |
07 Mar 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.95 | 1,681 |
06 Mar 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.90 | 1,830 |
05 Mar 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.97 | 2,190 |
04 Mar 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.86 | 1,417 |
01 Mar 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.96 | 2,125 |
29 Feb 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.92 | 965 |
28 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.92 | 1,528 |
27 Feb 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.93 | 500 |
26 Feb 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.92 | 6,536 |
23 Feb 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.89 | 2,174 |
22 Feb 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.81 | 3,345 |
21 Feb 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.83 | 5,248 |
21 Feb 2024 | 0.051 Dividend | |||||
20 Feb 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.82 | 2,264 |
16 Feb 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.85 | 5,393 |
15 Feb 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.81 | 8,431 |
14 Feb 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 16.85 | 1,362 |
13 Feb 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.74 | 727 |
12 Feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.90 | 221 |
09 Feb 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 16.79 | 409 |
08 Feb 2024 | 17.02 | 17.02 | 16.96 | 17.00 | 16.90 | 4,860 |
07 Feb 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.83 | 177 |
06 Feb 2024 | 16.87 | 16.96 | 16.85 | 16.96 | 16.86 | 2,902 |
05 Feb 2024 | 17.06 | 17.06 | 16.94 | 17.06 | 16.96 | 747 |
02 Feb 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 16.85 | 2,238 |
01 Feb 2024 | 17.11 | 17.13 | 17.08 | 17.13 | 17.03 | 541 |
31 Jan 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.80 | 412 |
30 Jan 2024 | 16.94 | 17.05 | 16.83 | 16.97 | 16.87 | 13,815 |
29 Jan 2024 | 16.85 | 16.87 | 16.81 | 16.87 | 16.77 | 1,956 |
26 Jan 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.65 | 1,121 |
25 Jan 2024 | 16.78 | 16.79 | 16.75 | 16.75 | 16.65 | 2,043 |
24 Jan 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.65 | 442 |
23 Jan 2024 | 16.69 | 16.69 | 16.66 | 16.66 | 16.56 | 215 |
23 Jan 2024 | 0.051 Dividend | |||||
22 Jan 2024 | 16.82 | 16.85 | 16.82 | 16.85 | 16.70 | 959 |
19 Jan 2024 | 16.73 | 16.75 | 16.71 | 16.71 | 16.56 | 6,319 |
18 Jan 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.71 | 705 |
17 Jan 2024 | 16.94 | 16.97 | 16.84 | 16.84 | 16.69 | 1,435 |
16 Jan 2024 | 17.03 | 17.03 | 16.92 | 17.02 | 16.87 | 22,493 |
12 Jan 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.78 | 465 |
11 Jan 2024 | 16.94 | 17.00 | 16.91 | 17.00 | 16.85 | 2,704 |
10 Jan 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.78 | 2,062 |
09 Jan 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.85 | 30,874 |
08 Jan 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.76 | 2,959 |
05 Jan 2024 | 17.08 | 17.14 | 16.99 | 17.07 | 16.92 | 19,435 |
04 Jan 2024 | 17.86 | 17.86 | 16.96 | 17.05 | 16.89 | 79,841 |
03 Jan 2024 | 16.92 | 17.01 | 16.91 | 17.01 | 16.86 | 4,152 |
02 Jan 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 16.75 | 612 |
29 Dec 2023 | 16.88 | 17.07 | 16.87 | 17.06 | 16.91 | 10,204 |
28 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.73 | 1,435 |
27 Dec 2023 | 17.07 | 17.11 | 16.99 | 17.07 | 16.91 | 7,527 |
26 Dec 2023 | 17.00 | 17.04 | 16.95 | 16.95 | 16.80 | 2,521 |
22 Dec 2023 | 17.02 | 17.04 | 16.86 | 16.97 | 16.82 | 3,467 |
22 Dec 2023 | 0.051 Dividend | |||||
21 Dec 2023 | 16.85 | 17.02 | 16.85 | 16.88 | 16.68 | 2,605 |
20 Dec 2023 | 16.84 | 16.98 | 16.82 | 16.98 | 16.78 | 8,710 |
19 Dec 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.71 | 178 |
18 Dec 2023 | 16.91 | 17.07 | 16.85 | 16.97 | 16.77 | 11,732 |
15 Dec 2023 | 16.86 | 16.97 | 16.71 | 16.74 | 16.54 | 22,404 |
14 Dec 2023 | 16.84 | 17.50 | 16.71 | 16.71 | 16.51 | 21,607 |
13 Dec 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.39 | 57 |
12 Dec 2023 | 16.69 | 16.69 | 16.64 | 16.64 | 16.44 | 3,930 |
11 Dec 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 16.42 | 307 |
08 Dec 2023 | 16.58 | 16.65 | 16.58 | 16.60 | 16.40 | 3,412 |
07 Dec 2023 | 16.67 | 16.67 | 16.62 | 16.62 | 16.42 | 3,346 |
06 Dec 2023 | 16.68 | 16.68 | 16.57 | 16.57 | 16.37 | 8,076 |
05 Dec 2023 | 16.57 | 16.62 | 16.52 | 16.52 | 16.32 | 4,880 |
04 Dec 2023 | 16.53 | 16.57 | 16.16 | 16.57 | 16.37 | 7,328 |
01 Dec 2023 | 16.45 | 16.56 | 16.31 | 16.31 | 16.11 | 9,893 |
30 Nov 2023 | 16.39 | 16.95 | 16.29 | 16.29 | 16.09 | 11,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |