Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 17.48 | 17.54 | 17.40 | 17.54 | 17.54 | 33,600 |
27 May 2024 | 17.50 | 17.58 | 17.46 | 17.48 | 17.48 | 118,500 |
24 May 2024 | 17.48 | 17.48 | 17.40 | 17.46 | 17.46 | 108,000 |
23 May 2024 | 17.40 | 17.70 | 17.38 | 17.42 | 17.42 | 299,200 |
21 May 2024 | 17.48 | 17.48 | 17.38 | 17.40 | 17.40 | 130,900 |
20 May 2024 | 17.52 | 17.64 | 17.40 | 17.48 | 17.48 | 482,100 |
17 May 2024 | 17.50 | 17.56 | 17.50 | 17.52 | 17.52 | 126,500 |
16 May 2024 | 17.42 | 17.54 | 17.42 | 17.46 | 17.46 | 71,200 |
15 May 2024 | 17.50 | 17.56 | 17.36 | 17.40 | 17.40 | 116,900 |
14 May 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 244,200 |
13 May 2024 | 17.54 | 17.76 | 17.54 | 17.72 | 17.72 | 348,800 |
10 May 2024 | 17.42 | 17.60 | 17.40 | 17.54 | 17.54 | 144,000 |
09 May 2024 | 17.46 | 17.48 | 17.36 | 17.42 | 17.42 | 107,500 |
08 May 2024 | 17.60 | 17.60 | 17.34 | 17.42 | 17.42 | 247,300 |
07 May 2024 | 17.10 | 17.60 | 17.10 | 17.52 | 17.52 | 569,300 |
06 May 2024 | 17.10 | 17.22 | 17.00 | 17.10 | 17.10 | 145,800 |
03 May 2024 | 16.90 | 17.16 | 16.78 | 17.04 | 17.04 | 211,100 |
02 May 2024 | 16.68 | 16.92 | 16.62 | 16.90 | 16.90 | 382,900 |
30 Apr 2024 | 16.72 | 16.74 | 16.60 | 16.72 | 16.72 | 82,000 |
29 Apr 2024 | 16.84 | 16.84 | 16.70 | 16.72 | 16.72 | 105,200 |
26 Apr 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.84 | 175,100 |
25 Apr 2024 | 16.68 | 16.84 | 16.64 | 16.76 | 16.76 | 184,700 |
24 Apr 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 55,300 |
23 Apr 2024 | 16.68 | 16.74 | 16.60 | 16.68 | 16.68 | 133,800 |
22 Apr 2024 | 16.62 | 16.72 | 16.62 | 16.68 | 16.68 | 109,200 |
19 Apr 2024 | 16.48 | 16.58 | 16.44 | 16.58 | 16.58 | 195,600 |
18 Apr 2024 | 16.54 | 16.68 | 16.46 | 16.48 | 16.48 | 75,300 |
17 Apr 2024 | 16.44 | 16.66 | 16.44 | 16.54 | 16.54 | 128,700 |
16 Apr 2024 | 16.60 | 16.60 | 16.34 | 16.54 | 16.54 | 284,800 |
15 Apr 2024 | 16.72 | 16.80 | 16.60 | 16.68 | 16.68 | 198,500 |
12 Apr 2024 | 16.80 | 16.82 | 16.52 | 16.82 | 16.82 | 332,600 |
09 Apr 2024 | 16.96 | 16.96 | 16.80 | 16.82 | 16.82 | 115,300 |
08 Apr 2024 | 16.80 | 16.94 | 16.80 | 16.92 | 16.92 | 311,600 |
05 Apr 2024 | 16.74 | 16.82 | 16.72 | 16.80 | 16.80 | 401,300 |
04 Apr 2024 | 16.80 | 16.82 | 16.68 | 16.80 | 16.80 | 155,400 |
03 Apr 2024 | 16.84 | 16.88 | 16.68 | 16.72 | 16.72 | 99,600 |
02 Apr 2024 | 16.80 | 16.92 | 16.68 | 16.90 | 16.90 | 226,300 |
01 Apr 2024 | 16.60 | 16.82 | 16.60 | 16.82 | 16.82 | 192,300 |
29 Mar 2024 | 16.34 | 16.58 | 16.34 | 16.58 | 16.58 | 217,700 |
27 Mar 2024 | 16.34 | 16.46 | 16.30 | 16.40 | 16.40 | 170,900 |
26 Mar 2024 | 16.66 | 16.66 | 16.34 | 16.36 | 16.36 | 301,700 |
25 Mar 2024 | 16.54 | 16.68 | 16.44 | 16.64 | 16.64 | 152,300 |
22 Mar 2024 | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | 165,800 |
21 Mar 2024 | 16.50 | 16.50 | 16.44 | 16.46 | 16.46 | 54,800 |
20 Mar 2024 | 16.50 | 16.54 | 16.38 | 16.48 | 16.48 | 154,200 |
19 Mar 2024 | 16.38 | 16.54 | 16.38 | 16.44 | 16.44 | 133,400 |
18 Mar 2024 | 16.32 | 16.56 | 16.22 | 16.50 | 16.50 | 155,000 |
15 Mar 2024 | 16.34 | 16.46 | 16.08 | 16.46 | 16.46 | 1,954,100 |
14 Mar 2024 | 16.26 | 16.32 | 16.18 | 16.22 | 16.22 | 399,300 |
14 Mar 2024 | 0.18 Dividend | |||||
13 Mar 2024 | 16.48 | 16.58 | 16.34 | 16.40 | 16.22 | 536,300 |
12 Mar 2024 | 16.52 | 16.52 | 16.42 | 16.48 | 16.30 | 245,500 |
11 Mar 2024 | 16.58 | 16.64 | 16.48 | 16.50 | 16.32 | 392,400 |
08 Mar 2024 | 16.68 | 16.68 | 16.52 | 16.56 | 16.38 | 173,300 |
07 Mar 2024 | 16.62 | 16.72 | 16.52 | 16.56 | 16.38 | 112,900 |
06 Mar 2024 | 16.68 | 16.68 | 16.56 | 16.62 | 16.44 | 64,600 |
05 Mar 2024 | 16.70 | 16.70 | 16.52 | 16.68 | 16.50 | 157,200 |
04 Mar 2024 | 16.88 | 16.90 | 16.72 | 16.72 | 16.54 | 57,900 |
01 Mar 2024 | 17.02 | 17.02 | 16.74 | 16.84 | 16.66 | 131,500 |
29 Feb 2024 | 16.76 | 17.06 | 16.70 | 17.00 | 16.81 | 432,100 |
28 Feb 2024 | 16.60 | 16.80 | 16.60 | 16.68 | 16.50 | 288,000 |
27 Feb 2024 | 16.52 | 16.64 | 16.52 | 16.60 | 16.42 | 261,700 |
26 Feb 2024 | 16.66 | 16.68 | 16.46 | 16.50 | 16.32 | 210,000 |
23 Feb 2024 | 16.58 | 16.72 | 16.56 | 16.66 | 16.48 | 210,900 |
22 Feb 2024 | 16.52 | 16.64 | 16.48 | 16.58 | 16.40 | 340,100 |
21 Feb 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.36 | 337,700 |
20 Feb 2024 | 16.40 | 16.54 | 16.38 | 16.48 | 16.30 | 242,000 |
19 Feb 2024 | 16.36 | 16.44 | 16.34 | 16.38 | 16.20 | 65,800 |
16 Feb 2024 | 16.40 | 16.50 | 16.32 | 16.34 | 16.16 | 142,500 |
15 Feb 2024 | 16.52 | 16.54 | 16.30 | 16.36 | 16.18 | 291,100 |
14 Feb 2024 | 16.54 | 16.58 | 16.42 | 16.48 | 16.30 | 429,100 |
13 Feb 2024 | 16.30 | 16.58 | 16.30 | 16.48 | 16.30 | 281,900 |
09 Feb 2024 | 16.36 | 16.36 | 16.28 | 16.28 | 16.10 | 39,800 |
08 Feb 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.12 | 123,400 |
07 Feb 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.14 | 232,900 |
06 Feb 2024 | 16.38 | 16.38 | 16.32 | 16.34 | 16.16 | 59,700 |
05 Feb 2024 | 16.32 | 16.40 | 16.30 | 16.36 | 16.18 | 133,100 |
02 Feb 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.12 | 158,300 |
31 Jan 2024 | 16.42 | 16.50 | 16.36 | 16.42 | 16.24 | 118,700 |
30 Jan 2024 | 16.40 | 16.40 | 16.32 | 16.38 | 16.20 | 97,600 |
29 Jan 2024 | 16.38 | 16.44 | 16.36 | 16.44 | 16.26 | 279,900 |
26 Jan 2024 | 16.30 | 16.38 | 16.28 | 16.28 | 16.10 | 173,800 |
24 Jan 2024 | 16.36 | 16.38 | 16.24 | 16.26 | 16.08 | 275,000 |
23 Jan 2024 | 16.44 | 16.44 | 16.32 | 16.38 | 16.20 | 124,700 |
22 Jan 2024 | 16.44 | 16.46 | 16.34 | 16.36 | 16.18 | 191,600 |
19 Jan 2024 | 16.42 | 16.42 | 16.24 | 16.40 | 16.22 | 259,500 |
18 Jan 2024 | 16.44 | 16.48 | 16.36 | 16.36 | 16.18 | 106,600 |
17 Jan 2024 | 16.50 | 16.50 | 16.38 | 16.42 | 16.24 | 1,082,900 |
16 Jan 2024 | 16.58 | 16.66 | 16.42 | 16.50 | 16.32 | 291,000 |
15 Jan 2024 | 16.56 | 16.70 | 16.54 | 16.60 | 16.42 | 71,500 |
12 Jan 2024 | 16.50 | 16.56 | 16.48 | 16.48 | 16.30 | 106,700 |
11 Jan 2024 | 16.50 | 16.52 | 16.46 | 16.50 | 16.32 | 366,700 |
10 Jan 2024 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 360,100 |
09 Jan 2024 | 16.48 | 16.54 | 16.44 | 16.44 | 16.26 | 403,300 |
08 Jan 2024 | 16.50 | 16.56 | 16.40 | 16.42 | 16.24 | 231,400 |
05 Jan 2024 | 16.56 | 16.58 | 16.44 | 16.46 | 16.28 | 154,100 |
04 Jan 2024 | 16.50 | 16.58 | 16.46 | 16.56 | 16.38 | 210,000 |
03 Jan 2024 | 16.42 | 16.52 | 16.30 | 16.50 | 16.32 | 1,060,500 |
02 Jan 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.18 | 82,500 |
29 Dec 2023 | 16.48 | 16.50 | 16.40 | 16.44 | 16.26 | 252,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |