Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.23 | 17.27 | 17.22 | 17.26 | 17.26 | 909,447 |
02 May 2024 | 17.11 | 17.19 | 17.11 | 17.15 | 17.15 | 1,299,800 |
01 May 2024 | 17.02 | 17.12 | 17.02 | 17.06 | 17.06 | 1,196,200 |
30 Apr 2024 | 17.13 | 17.13 | 17.02 | 17.02 | 17.02 | 894,900 |
29 Apr 2024 | 17.03 | 17.14 | 17.03 | 17.13 | 17.13 | 754,100 |
26 Apr 2024 | 17.05 | 17.09 | 17.02 | 17.03 | 17.03 | 679,900 |
25 Apr 2024 | 17.01 | 17.04 | 16.95 | 17.03 | 17.03 | 856,200 |
24 Apr 2024 | 17.09 | 17.09 | 17.03 | 17.06 | 17.06 | 809,800 |
23 Apr 2024 | 17.01 | 17.10 | 17.01 | 17.07 | 17.07 | 1,118,400 |
23 Apr 2024 | 0.066 Dividend | |||||
22 Apr 2024 | 17.03 | 17.08 | 17.03 | 17.06 | 16.99 | 1,190,200 |
19 Apr 2024 | 17.01 | 17.04 | 17.00 | 17.03 | 16.96 | 1,254,400 |
18 Apr 2024 | 17.02 | 17.05 | 16.98 | 17.01 | 16.94 | 1,247,200 |
17 Apr 2024 | 16.99 | 17.06 | 16.99 | 17.02 | 16.95 | 1,041,900 |
16 Apr 2024 | 16.96 | 17.02 | 16.95 | 16.96 | 16.89 | 1,362,500 |
15 Apr 2024 | 17.10 | 17.12 | 16.99 | 17.01 | 16.94 | 1,199,200 |
12 Apr 2024 | 17.15 | 17.18 | 17.13 | 17.13 | 17.06 | 855,600 |
11 Apr 2024 | 17.21 | 17.21 | 17.11 | 17.18 | 17.11 | 2,114,200 |
10 Apr 2024 | 17.33 | 17.33 | 17.19 | 17.23 | 17.16 | 3,569,900 |
09 Apr 2024 | 17.38 | 17.38 | 17.34 | 17.37 | 17.30 | 874,000 |
08 Apr 2024 | 17.38 | 17.38 | 17.34 | 17.34 | 17.27 | 898,000 |
05 Apr 2024 | 17.35 | 17.38 | 17.32 | 17.36 | 17.29 | 862,800 |
04 Apr 2024 | 17.36 | 17.38 | 17.34 | 17.36 | 17.29 | 676,400 |
03 Apr 2024 | 17.31 | 17.34 | 17.27 | 17.32 | 17.25 | 1,100,100 |
02 Apr 2024 | 17.35 | 17.38 | 17.32 | 17.34 | 17.27 | 1,077,700 |
01 Apr 2024 | 17.30 | 17.43 | 17.29 | 17.41 | 17.34 | 8,100,400 |
28 Mar 2024 | 17.38 | 17.38 | 17.30 | 17.32 | 17.25 | 2,292,700 |
27 Mar 2024 | 17.36 | 17.39 | 17.32 | 17.32 | 17.25 | 2,739,700 |
26 Mar 2024 | 17.38 | 17.39 | 17.35 | 17.36 | 17.29 | 761,400 |
25 Mar 2024 | 17.40 | 17.41 | 17.34 | 17.36 | 17.29 | 866,100 |
22 Mar 2024 | 17.40 | 17.42 | 17.37 | 17.39 | 17.32 | 720,000 |
21 Mar 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.33 | 781,300 |
21 Mar 2024 | 0.089 Dividend | |||||
20 Mar 2024 | 17.37 | 17.45 | 17.37 | 17.43 | 17.27 | 832,000 |
19 Mar 2024 | 17.37 | 17.38 | 17.34 | 17.36 | 17.20 | 1,012,900 |
18 Mar 2024 | 17.30 | 17.34 | 17.29 | 17.33 | 17.17 | 648,600 |
15 Mar 2024 | 17.31 | 17.31 | 17.26 | 17.28 | 17.13 | 794,500 |
14 Mar 2024 | 17.33 | 17.33 | 17.28 | 17.30 | 17.15 | 1,550,400 |
13 Mar 2024 | 17.27 | 17.33 | 17.27 | 17.30 | 17.15 | 1,267,500 |
12 Mar 2024 | 17.26 | 17.28 | 17.22 | 17.25 | 17.10 | 767,500 |
11 Mar 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 17.12 | 923,100 |
08 Mar 2024 | 17.23 | 17.27 | 17.23 | 17.26 | 17.11 | 837,000 |
07 Mar 2024 | 17.16 | 17.22 | 17.16 | 17.21 | 17.06 | 1,108,200 |
06 Mar 2024 | 17.13 | 17.17 | 17.12 | 17.14 | 16.99 | 1,269,500 |
05 Mar 2024 | 17.08 | 17.16 | 17.08 | 17.14 | 16.99 | 1,358,600 |
04 Mar 2024 | 17.11 | 17.15 | 17.06 | 17.07 | 16.92 | 2,123,200 |
01 Mar 2024 | 17.13 | 17.15 | 17.09 | 17.12 | 16.97 | 2,114,700 |
29 Feb 2024 | 17.17 | 17.17 | 17.08 | 17.12 | 16.97 | 3,027,200 |
28 Feb 2024 | 17.12 | 17.18 | 17.10 | 17.13 | 16.98 | 834,000 |
27 Feb 2024 | 17.17 | 17.17 | 17.13 | 17.15 | 17.00 | 763,100 |
26 Feb 2024 | 17.14 | 17.18 | 17.13 | 17.16 | 17.01 | 728,900 |
23 Feb 2024 | 17.12 | 17.18 | 17.10 | 17.17 | 17.02 | 929,500 |
22 Feb 2024 | 17.05 | 17.11 | 17.05 | 17.10 | 16.95 | 1,174,300 |
21 Feb 2024 | 17.05 | 17.08 | 17.04 | 17.07 | 16.92 | 868,900 |
21 Feb 2024 | 0.088 Dividend | |||||
20 Feb 2024 | 17.09 | 17.14 | 17.08 | 17.09 | 16.85 | 915,300 |
16 Feb 2024 | 17.09 | 17.11 | 17.06 | 17.08 | 16.84 | 1,064,600 |
15 Feb 2024 | 17.05 | 17.14 | 17.05 | 17.11 | 16.87 | 1,073,800 |
14 Feb 2024 | 17.02 | 17.07 | 17.02 | 17.05 | 16.81 | 1,202,100 |
13 Feb 2024 | 17.06 | 17.08 | 16.98 | 17.02 | 16.78 | 1,334,600 |
12 Feb 2024 | 17.11 | 17.14 | 17.09 | 17.12 | 16.88 | 1,656,700 |
09 Feb 2024 | 17.03 | 17.11 | 17.02 | 17.10 | 16.86 | 716,200 |
08 Feb 2024 | 17.01 | 17.06 | 16.98 | 17.02 | 16.78 | 3,564,500 |
07 Feb 2024 | 17.00 | 17.05 | 17.00 | 17.04 | 16.80 | 1,247,300 |
06 Feb 2024 | 17.00 | 17.03 | 17.00 | 17.02 | 16.78 | 1,022,100 |
05 Feb 2024 | 17.08 | 17.12 | 17.00 | 17.01 | 16.77 | 1,593,700 |
02 Feb 2024 | 17.11 | 17.13 | 17.06 | 17.10 | 16.86 | 2,234,500 |
01 Feb 2024 | 17.13 | 17.17 | 17.09 | 17.16 | 16.92 | 1,865,300 |
31 Jan 2024 | 17.12 | 17.16 | 17.11 | 17.13 | 16.89 | 1,211,500 |
30 Jan 2024 | 17.14 | 17.16 | 17.12 | 17.12 | 16.88 | 1,751,700 |
29 Jan 2024 | 17.10 | 17.14 | 17.10 | 17.13 | 16.89 | 1,089,200 |
26 Jan 2024 | 17.10 | 17.12 | 17.07 | 17.09 | 16.85 | 854,200 |
25 Jan 2024 | 17.00 | 17.06 | 16.99 | 17.06 | 16.82 | 937,400 |
24 Jan 2024 | 16.99 | 16.99 | 16.94 | 16.98 | 16.74 | 873,800 |
23 Jan 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 16.72 | 2,449,200 |
23 Jan 2024 | 0.071 Dividend | |||||
22 Jan 2024 | 16.92 | 16.98 | 16.92 | 16.97 | 16.66 | 1,202,600 |
19 Jan 2024 | 16.87 | 16.95 | 16.85 | 16.92 | 16.61 | 1,426,900 |
18 Jan 2024 | 16.87 | 16.90 | 16.82 | 16.85 | 16.54 | 2,107,800 |
17 Jan 2024 | 16.87 | 16.88 | 16.85 | 16.85 | 16.54 | 941,900 |
16 Jan 2024 | 16.93 | 16.97 | 16.88 | 16.89 | 16.58 | 1,601,900 |
12 Jan 2024 | 16.95 | 16.98 | 16.92 | 16.98 | 16.67 | 1,278,300 |
11 Jan 2024 | 16.95 | 16.96 | 16.89 | 16.93 | 16.62 | 2,003,600 |
10 Jan 2024 | 16.84 | 16.94 | 16.84 | 16.90 | 16.59 | 1,272,700 |
09 Jan 2024 | 16.78 | 16.89 | 16.78 | 16.87 | 16.56 | 1,132,900 |
08 Jan 2024 | 16.73 | 16.84 | 16.73 | 16.83 | 16.52 | 1,129,600 |
05 Jan 2024 | 16.74 | 16.80 | 16.74 | 16.77 | 16.47 | 1,485,600 |
04 Jan 2024 | 16.76 | 16.79 | 16.74 | 16.74 | 16.44 | 2,086,600 |
03 Jan 2024 | 16.76 | 16.80 | 16.75 | 16.77 | 16.47 | 2,877,600 |
02 Jan 2024 | 16.86 | 16.87 | 16.82 | 16.84 | 16.53 | 1,482,500 |
29 Dec 2023 | 16.89 | 16.89 | 16.84 | 16.86 | 16.55 | 1,620,800 |
28 Dec 2023 | 16.87 | 16.91 | 16.85 | 16.86 | 16.55 | 3,373,300 |
27 Dec 2023 | 16.85 | 16.89 | 16.83 | 16.86 | 16.55 | 4,513,900 |
26 Dec 2023 | 16.83 | 16.88 | 16.82 | 16.86 | 16.55 | 2,066,100 |
22 Dec 2023 | 16.87 | 16.88 | 16.85 | 16.87 | 16.56 | 2,083,000 |
22 Dec 2023 | 0.086 Dividend | |||||
21 Dec 2023 | 16.89 | 16.93 | 16.88 | 16.92 | 16.53 | 2,484,600 |
20 Dec 2023 | 16.84 | 16.91 | 16.84 | 16.86 | 16.47 | 2,036,400 |
19 Dec 2023 | 16.80 | 16.87 | 16.80 | 16.85 | 16.46 | 1,740,700 |
18 Dec 2023 | 16.83 | 16.88 | 16.76 | 16.79 | 16.40 | 2,933,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |