Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.55 | 17.55 | 17.37 | 17.41 | 17.41 | 174,300 |
09 May 2024 | 17.32 | 17.51 | 17.32 | 17.51 | 17.51 | 180,800 |
08 May 2024 | 17.23 | 17.32 | 17.20 | 17.31 | 17.31 | 87,200 |
07 May 2024 | 17.23 | 17.35 | 17.23 | 17.27 | 17.27 | 197,600 |
06 May 2024 | 17.20 | 17.24 | 17.17 | 17.23 | 17.23 | 168,900 |
03 May 2024 | 17.21 | 17.21 | 17.03 | 17.12 | 17.12 | 132,300 |
03 May 2024 | 0.088 Dividend | |||||
02 May 2024 | 17.17 | 17.23 | 17.11 | 17.21 | 17.12 | 77,600 |
01 May 2024 | 17.09 | 17.26 | 17.05 | 17.10 | 17.01 | 118,500 |
30 Apr 2024 | 17.22 | 17.22 | 17.10 | 17.10 | 17.01 | 102,800 |
29 Apr 2024 | 17.19 | 17.29 | 17.16 | 17.27 | 17.18 | 180,400 |
26 Apr 2024 | 17.12 | 17.19 | 17.12 | 17.13 | 17.04 | 82,200 |
25 Apr 2024 | 17.12 | 17.18 | 17.04 | 17.10 | 17.01 | 147,600 |
24 Apr 2024 | 17.10 | 17.23 | 17.06 | 17.23 | 17.14 | 104,000 |
23 Apr 2024 | 17.00 | 17.18 | 17.00 | 17.12 | 17.03 | 87,700 |
22 Apr 2024 | 16.96 | 17.09 | 16.89 | 17.01 | 16.92 | 146,400 |
19 Apr 2024 | 16.66 | 16.94 | 16.66 | 16.93 | 16.84 | 113,300 |
18 Apr 2024 | 16.63 | 16.72 | 16.61 | 16.64 | 16.55 | 192,400 |
17 Apr 2024 | 16.58 | 16.68 | 16.55 | 16.58 | 16.50 | 133,900 |
16 Apr 2024 | 16.63 | 16.67 | 16.47 | 16.53 | 16.45 | 133,800 |
15 Apr 2024 | 16.84 | 16.87 | 16.58 | 16.65 | 16.56 | 298,200 |
12 Apr 2024 | 16.91 | 16.97 | 16.73 | 16.78 | 16.69 | 255,600 |
11 Apr 2024 | 17.01 | 17.01 | 16.85 | 16.95 | 16.86 | 142,100 |
10 Apr 2024 | 17.07 | 17.08 | 16.88 | 16.92 | 16.83 | 204,500 |
09 Apr 2024 | 17.19 | 17.26 | 17.16 | 17.25 | 17.16 | 161,400 |
08 Apr 2024 | 17.17 | 17.22 | 17.13 | 17.19 | 17.10 | 146,900 |
05 Apr 2024 | 17.20 | 17.20 | 17.04 | 17.13 | 17.04 | 106,200 |
04 Apr 2024 | 17.32 | 17.38 | 17.13 | 17.17 | 17.08 | 104,100 |
03 Apr 2024 | 17.28 | 17.29 | 17.23 | 17.29 | 17.20 | 122,100 |
03 Apr 2024 | 0.088 Dividend | |||||
02 Apr 2024 | 17.33 | 17.35 | 17.28 | 17.32 | 17.14 | 123,400 |
01 Apr 2024 | 17.41 | 17.41 | 17.30 | 17.34 | 17.16 | 144,100 |
28 Mar 2024 | 17.30 | 17.41 | 17.30 | 17.39 | 17.21 | 126,900 |
27 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.12 | 152,100 |
26 Mar 2024 | 17.20 | 17.20 | 17.01 | 17.03 | 16.86 | 93,600 |
25 Mar 2024 | 17.12 | 17.24 | 17.12 | 17.15 | 16.98 | 101,900 |
22 Mar 2024 | 17.30 | 17.33 | 17.12 | 17.12 | 16.95 | 104,800 |
21 Mar 2024 | 17.23 | 17.34 | 17.23 | 17.31 | 17.13 | 176,400 |
20 Mar 2024 | 17.02 | 17.25 | 17.01 | 17.22 | 17.04 | 206,200 |
19 Mar 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 16.90 | 121,400 |
18 Mar 2024 | 16.93 | 16.98 | 16.88 | 16.96 | 16.79 | 102,000 |
15 Mar 2024 | 16.91 | 16.98 | 16.82 | 16.94 | 16.77 | 161,600 |
14 Mar 2024 | 17.11 | 17.11 | 16.83 | 16.93 | 16.76 | 250,000 |
13 Mar 2024 | 17.14 | 17.20 | 17.08 | 17.11 | 16.94 | 181,200 |
12 Mar 2024 | 17.11 | 17.17 | 17.04 | 17.07 | 16.90 | 146,000 |
11 Mar 2024 | 17.02 | 17.11 | 16.99 | 17.11 | 16.94 | 157,100 |
08 Mar 2024 | 17.02 | 17.07 | 16.97 | 17.03 | 16.86 | 117,300 |
07 Mar 2024 | 16.99 | 17.08 | 16.96 | 16.96 | 16.79 | 95,800 |
06 Mar 2024 | 16.92 | 16.99 | 16.87 | 16.94 | 16.77 | 105,800 |
05 Mar 2024 | 16.81 | 16.93 | 16.79 | 16.84 | 16.67 | 105,100 |
05 Mar 2024 | 0.093 Dividend | |||||
04 Mar 2024 | 16.84 | 16.92 | 16.82 | 16.91 | 16.65 | 106,200 |
01 Mar 2024 | 16.83 | 16.85 | 16.71 | 16.85 | 16.59 | 112,500 |
29 Feb 2024 | 16.81 | 16.88 | 16.78 | 16.80 | 16.54 | 71,300 |
28 Feb 2024 | 16.70 | 16.79 | 16.67 | 16.74 | 16.48 | 175,700 |
27 Feb 2024 | 16.70 | 16.73 | 16.67 | 16.72 | 16.46 | 72,300 |
26 Feb 2024 | 16.76 | 16.79 | 16.66 | 16.67 | 16.41 | 146,600 |
23 Feb 2024 | 16.72 | 16.80 | 16.67 | 16.75 | 16.49 | 121,300 |
22 Feb 2024 | 16.72 | 16.74 | 16.65 | 16.70 | 16.44 | 121,800 |
21 Feb 2024 | 16.56 | 16.73 | 16.56 | 16.71 | 16.45 | 179,800 |
20 Feb 2024 | 16.63 | 16.70 | 16.54 | 16.61 | 16.35 | 186,300 |
16 Feb 2024 | 16.69 | 16.76 | 16.61 | 16.67 | 16.41 | 119,200 |
15 Feb 2024 | 16.45 | 16.79 | 16.45 | 16.78 | 16.52 | 187,500 |
14 Feb 2024 | 16.40 | 16.41 | 16.31 | 16.39 | 16.13 | 141,000 |
13 Feb 2024 | 16.52 | 16.53 | 16.22 | 16.31 | 16.06 | 208,700 |
12 Feb 2024 | 16.49 | 16.72 | 16.49 | 16.68 | 16.42 | 167,700 |
09 Feb 2024 | 16.49 | 16.50 | 16.39 | 16.48 | 16.22 | 189,800 |
08 Feb 2024 | 16.42 | 16.49 | 16.34 | 16.49 | 16.23 | 150,700 |
07 Feb 2024 | 16.64 | 16.64 | 16.42 | 16.45 | 16.19 | 133,300 |
06 Feb 2024 | 16.61 | 16.70 | 16.58 | 16.64 | 16.38 | 117,400 |
05 Feb 2024 | 16.75 | 16.75 | 16.56 | 16.61 | 16.35 | 168,900 |
05 Feb 2024 | 0.093 Dividend | |||||
02 Feb 2024 | 16.98 | 17.01 | 16.86 | 16.95 | 16.59 | 169,700 |
01 Feb 2024 | 17.04 | 17.11 | 16.93 | 17.09 | 16.73 | 162,200 |
31 Jan 2024 | 17.18 | 17.20 | 16.95 | 16.95 | 16.59 | 177,700 |
30 Jan 2024 | 17.31 | 17.40 | 17.27 | 17.33 | 16.97 | 79,000 |
29 Jan 2024 | 17.39 | 17.39 | 17.24 | 17.35 | 16.99 | 154,800 |
26 Jan 2024 | 17.36 | 17.43 | 17.31 | 17.37 | 17.01 | 123,800 |
25 Jan 2024 | 17.21 | 17.34 | 17.17 | 17.34 | 16.98 | 130,500 |
24 Jan 2024 | 17.25 | 17.28 | 17.07 | 17.08 | 16.72 | 100,400 |
23 Jan 2024 | 17.12 | 17.23 | 17.11 | 17.16 | 16.80 | 124,000 |
22 Jan 2024 | 17.01 | 17.11 | 16.97 | 17.11 | 16.75 | 119,000 |
19 Jan 2024 | 16.85 | 16.93 | 16.73 | 16.93 | 16.57 | 132,000 |
18 Jan 2024 | 16.88 | 16.88 | 16.68 | 16.82 | 16.47 | 372,500 |
17 Jan 2024 | 16.86 | 16.95 | 16.75 | 16.82 | 16.47 | 95,300 |
16 Jan 2024 | 17.05 | 17.09 | 16.97 | 16.99 | 16.63 | 124,400 |
12 Jan 2024 | 17.12 | 17.22 | 17.05 | 17.12 | 16.76 | 78,400 |
11 Jan 2024 | 17.12 | 17.15 | 16.98 | 17.04 | 16.68 | 175,400 |
10 Jan 2024 | 17.19 | 17.19 | 17.10 | 17.14 | 16.78 | 240,700 |
09 Jan 2024 | 17.26 | 17.26 | 17.10 | 17.19 | 16.83 | 113,300 |
08 Jan 2024 | 17.21 | 17.32 | 17.11 | 17.32 | 16.96 | 115,400 |
05 Jan 2024 | 17.09 | 17.27 | 17.04 | 17.19 | 16.83 | 130,700 |
04 Jan 2024 | 17.17 | 17.21 | 17.10 | 17.11 | 16.75 | 146,200 |
03 Jan 2024 | 17.26 | 17.27 | 17.13 | 17.16 | 16.80 | 156,800 |
02 Jan 2024 | 17.11 | 17.37 | 17.11 | 17.28 | 16.92 | 222,800 |
29 Dec 2023 | 17.30 | 17.30 | 17.16 | 17.18 | 16.82 | 147,300 |
28 Dec 2023 | 17.31 | 17.37 | 17.27 | 17.31 | 16.95 | 117,400 |
28 Dec 2023 | 0.105 Dividend | |||||
27 Dec 2023 | 17.40 | 17.47 | 17.38 | 17.43 | 16.96 | 150,900 |
26 Dec 2023 | 17.33 | 17.46 | 17.33 | 17.42 | 16.95 | 207,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |