Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.42 | 16.83 | 16.42 | 16.72 | 16.72 | 17,700 |
08 May 2024 | 16.51 | 16.78 | 16.31 | 16.57 | 16.57 | 12,300 |
07 May 2024 | 16.58 | 16.80 | 16.49 | 16.55 | 16.55 | 21,400 |
06 May 2024 | 16.79 | 16.79 | 16.51 | 16.63 | 16.63 | 11,700 |
03 May 2024 | 16.50 | 16.57 | 16.41 | 16.47 | 16.47 | 5,900 |
02 May 2024 | 16.28 | 16.50 | 16.12 | 16.50 | 16.50 | 36,900 |
01 May 2024 | 16.77 | 16.84 | 16.16 | 16.16 | 16.16 | 35,800 |
30 Apr 2024 | 16.56 | 16.81 | 16.40 | 16.40 | 16.40 | 5,600 |
29 Apr 2024 | 16.41 | 16.70 | 16.41 | 16.51 | 16.51 | 11,600 |
26 Apr 2024 | 16.74 | 16.75 | 16.37 | 16.43 | 16.43 | 17,100 |
25 Apr 2024 | 16.50 | 16.66 | 16.40 | 16.61 | 16.61 | 11,300 |
24 Apr 2024 | 16.83 | 17.02 | 16.35 | 16.51 | 16.51 | 38,000 |
23 Apr 2024 | 16.42 | 16.89 | 16.42 | 16.83 | 16.83 | 29,500 |
22 Apr 2024 | 16.66 | 16.88 | 16.30 | 16.44 | 16.44 | 58,200 |
19 Apr 2024 | 16.75 | 16.97 | 16.63 | 16.80 | 16.80 | 48,000 |
18 Apr 2024 | 16.48 | 16.71 | 16.37 | 16.69 | 16.69 | 51,800 |
17 Apr 2024 | 16.32 | 16.60 | 16.22 | 16.40 | 16.40 | 34,300 |
16 Apr 2024 | 16.06 | 16.28 | 16.02 | 16.20 | 16.20 | 45,200 |
15 Apr 2024 | 16.03 | 16.40 | 16.00 | 16.00 | 16.00 | 38,900 |
12 Apr 2024 | 16.37 | 16.40 | 16.03 | 16.11 | 16.11 | 37,300 |
11 Apr 2024 | 16.11 | 16.40 | 16.10 | 16.29 | 16.29 | 54,600 |
10 Apr 2024 | 16.01 | 16.22 | 15.90 | 16.11 | 16.11 | 34,500 |
09 Apr 2024 | 16.25 | 16.28 | 16.00 | 16.03 | 16.03 | 17,200 |
08 Apr 2024 | 16.39 | 16.39 | 15.98 | 16.08 | 16.08 | 22,500 |
05 Apr 2024 | 16.29 | 16.33 | 16.06 | 16.19 | 16.19 | 17,300 |
04 Apr 2024 | 16.02 | 16.44 | 16.02 | 16.16 | 16.16 | 84,000 |
03 Apr 2024 | 16.00 | 16.16 | 15.90 | 16.05 | 16.05 | 16,100 |
02 Apr 2024 | 16.09 | 16.18 | 15.85 | 15.90 | 15.90 | 85,800 |
01 Apr 2024 | 16.29 | 16.41 | 15.92 | 16.01 | 16.01 | 27,300 |
28 Mar 2024 | 15.27 | 16.50 | 15.27 | 16.29 | 16.29 | 118,000 |
27 Mar 2024 | 16.00 | 16.47 | 15.99 | 16.46 | 16.46 | 69,800 |
27 Mar 2024 | 0.49 Dividend | |||||
26 Mar 2024 | 16.75 | 17.09 | 16.44 | 16.47 | 15.98 | 45,500 |
25 Mar 2024 | 16.67 | 16.75 | 16.44 | 16.67 | 16.17 | 41,100 |
22 Mar 2024 | 16.42 | 16.79 | 16.42 | 16.63 | 16.14 | 9,400 |
21 Mar 2024 | 16.64 | 16.78 | 16.42 | 16.60 | 16.11 | 29,200 |
20 Mar 2024 | 16.35 | 16.74 | 16.35 | 16.74 | 16.24 | 15,000 |
19 Mar 2024 | 16.43 | 16.55 | 16.23 | 16.38 | 15.89 | 21,900 |
18 Mar 2024 | 16.53 | 16.89 | 16.36 | 16.57 | 16.08 | 31,600 |
15 Mar 2024 | 16.12 | 16.46 | 16.09 | 16.43 | 15.94 | 28,500 |
14 Mar 2024 | 16.23 | 16.34 | 16.17 | 16.21 | 15.73 | 21,400 |
13 Mar 2024 | 16.54 | 16.55 | 16.25 | 16.28 | 15.80 | 15,200 |
12 Mar 2024 | 16.25 | 16.66 | 16.25 | 16.45 | 15.96 | 34,200 |
11 Mar 2024 | 16.35 | 16.52 | 16.16 | 16.30 | 15.82 | 31,500 |
08 Mar 2024 | 16.20 | 16.46 | 16.16 | 16.25 | 15.77 | 31,300 |
07 Mar 2024 | 16.60 | 17.00 | 16.21 | 16.23 | 15.75 | 30,100 |
06 Mar 2024 | 16.31 | 16.39 | 16.20 | 16.23 | 15.75 | 58,000 |
05 Mar 2024 | 16.15 | 16.42 | 16.07 | 16.16 | 15.68 | 24,500 |
04 Mar 2024 | 16.34 | 16.50 | 16.22 | 16.22 | 15.74 | 35,200 |
01 Mar 2024 | 16.15 | 16.45 | 16.14 | 16.26 | 15.78 | 59,700 |
29 Feb 2024 | 16.21 | 16.48 | 16.21 | 16.26 | 15.78 | 34,400 |
28 Feb 2024 | 16.35 | 16.45 | 16.10 | 16.37 | 15.88 | 96,100 |
27 Feb 2024 | 16.41 | 16.41 | 16.02 | 16.03 | 15.55 | 66,200 |
26 Feb 2024 | 16.26 | 16.44 | 16.15 | 16.15 | 15.67 | 58,800 |
23 Feb 2024 | 16.41 | 16.48 | 16.15 | 16.34 | 15.85 | 26,800 |
22 Feb 2024 | 16.63 | 17.12 | 16.16 | 16.29 | 15.81 | 102,100 |
21 Feb 2024 | 16.67 | 16.95 | 16.41 | 16.76 | 16.26 | 106,300 |
20 Feb 2024 | 16.15 | 16.67 | 16.15 | 16.58 | 16.09 | 103,200 |
16 Feb 2024 | 16.12 | 16.81 | 15.88 | 16.45 | 15.96 | 292,400 |
15 Feb 2024 | 16.40 | 16.50 | 16.03 | 16.06 | 15.58 | 66,400 |
14 Feb 2024 | 16.09 | 16.60 | 16.09 | 16.25 | 15.77 | 133,400 |
13 Feb 2024 | 16.19 | 16.30 | 16.00 | 16.02 | 15.54 | 141,900 |
12 Feb 2024 | 16.17 | 16.50 | 15.98 | 16.26 | 15.78 | 132,900 |
09 Feb 2024 | 16.06 | 16.35 | 16.03 | 16.28 | 15.80 | 60,700 |
08 Feb 2024 | 16.16 | 16.37 | 16.11 | 16.15 | 15.67 | 71,000 |
07 Feb 2024 | 16.24 | 16.24 | 15.87 | 16.06 | 15.58 | 93,900 |
06 Feb 2024 | 15.82 | 16.56 | 15.82 | 16.13 | 15.65 | 144,600 |
05 Feb 2024 | 16.13 | 16.25 | 15.63 | 15.95 | 15.48 | 166,600 |
02 Feb 2024 | 16.18 | 16.42 | 16.10 | 16.19 | 15.71 | 87,400 |
01 Feb 2024 | 16.40 | 16.40 | 16.12 | 16.18 | 15.70 | 86,200 |
31 Jan 2024 | 16.22 | 16.38 | 16.18 | 16.35 | 15.86 | 52,100 |
30 Jan 2024 | 16.45 | 16.45 | 16.14 | 16.23 | 15.75 | 544,200 |
29 Jan 2024 | 16.38 | 16.48 | 16.24 | 16.35 | 15.86 | 73,500 |
26 Jan 2024 | 16.40 | 16.75 | 16.11 | 16.24 | 15.76 | 592,300 |
25 Jan 2024 | 16.29 | 16.50 | 16.18 | 16.32 | 15.83 | 97,600 |
24 Jan 2024 | 16.36 | 16.48 | 16.18 | 16.46 | 15.97 | 147,700 |
23 Jan 2024 | 16.16 | 16.50 | 16.16 | 16.46 | 15.97 | 113,100 |
22 Jan 2024 | 16.45 | 16.67 | 15.57 | 16.26 | 15.78 | 188,100 |
19 Jan 2024 | 16.22 | 16.48 | 16.05 | 16.37 | 15.88 | 514,600 |
18 Jan 2024 | 16.25 | 16.46 | 16.01 | 16.19 | 15.71 | 1,044,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |