Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 16.54 | 16.52 | 16.47 | 16.49 | 16.49 | 33,144 |
22 May 2024 | 16.49 | 16.50 | 16.39 | 16.46 | 16.46 | 89,100 |
21 May 2024 | 16.45 | 16.48 | 16.42 | 16.48 | 16.48 | 63,900 |
20 May 2024 | 16.46 | 16.46 | 16.42 | 16.45 | 16.45 | 127,200 |
17 May 2024 | 16.42 | 16.43 | 16.35 | 16.43 | 16.43 | 67,900 |
16 May 2024 | 16.40 | 16.42 | 16.36 | 16.39 | 16.39 | 79,300 |
15 May 2024 | 16.33 | 16.39 | 16.33 | 16.39 | 16.39 | 120,700 |
14 May 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 16.30 | 105,100 |
13 May 2024 | 16.22 | 16.24 | 16.20 | 16.23 | 16.23 | 155,100 |
10 May 2024 | 16.18 | 16.21 | 16.18 | 16.21 | 16.21 | 157,300 |
09 May 2024 | 16.16 | 16.17 | 16.12 | 16.16 | 16.16 | 144,800 |
08 May 2024 | 16.13 | 16.13 | 16.07 | 16.13 | 16.13 | 122,600 |
07 May 2024 | 16.07 | 16.11 | 16.07 | 16.11 | 16.11 | 186,700 |
06 May 2024 | 16.07 | 16.08 | 16.05 | 16.08 | 16.08 | 160,700 |
03 May 2024 | 16.00 | 16.02 | 15.99 | 16.02 | 16.02 | 163,700 |
02 May 2024 | 15.87 | 15.91 | 15.81 | 15.91 | 15.91 | 90,200 |
01 May 2024 | 15.81 | 15.97 | 15.81 | 15.82 | 15.82 | 287,300 |
01 May 2024 | 0.761 Dividend | |||||
30 Apr 2024 | 16.84 | 16.84 | 16.62 | 16.62 | 15.86 | 159,100 |
29 Apr 2024 | 16.82 | 16.85 | 16.77 | 16.84 | 16.07 | 195,700 |
26 Apr 2024 | 16.71 | 16.78 | 16.71 | 16.76 | 15.99 | 105,700 |
25 Apr 2024 | 16.57 | 16.68 | 16.48 | 16.68 | 15.92 | 142,900 |
24 Apr 2024 | 16.69 | 16.72 | 16.64 | 16.72 | 15.95 | 60,700 |
23 Apr 2024 | 16.61 | 16.67 | 16.61 | 16.66 | 15.90 | 53,900 |
22 Apr 2024 | 16.59 | 16.61 | 16.54 | 16.60 | 15.84 | 105,400 |
19 Apr 2024 | 16.57 | 16.63 | 16.46 | 16.52 | 15.76 | 91,800 |
18 Apr 2024 | 16.64 | 16.69 | 16.60 | 16.61 | 15.85 | 92,500 |
17 Apr 2024 | 16.74 | 16.77 | 16.58 | 16.62 | 15.86 | 131,300 |
16 Apr 2024 | 16.68 | 16.76 | 16.64 | 16.71 | 15.94 | 132,500 |
15 Apr 2024 | 16.85 | 16.91 | 16.65 | 16.65 | 15.89 | 245,400 |
12 Apr 2024 | 16.95 | 16.98 | 16.76 | 16.82 | 16.05 | 164,600 |
11 Apr 2024 | 16.95 | 17.04 | 16.90 | 17.03 | 16.25 | 106,700 |
10 Apr 2024 | 16.87 | 16.99 | 16.87 | 16.95 | 16.17 | 146,100 |
09 Apr 2024 | 17.03 | 17.04 | 16.89 | 17.03 | 16.25 | 143,500 |
08 Apr 2024 | 16.92 | 17.02 | 16.92 | 16.98 | 16.20 | 154,800 |
05 Apr 2024 | 16.86 | 16.97 | 16.86 | 16.95 | 16.17 | 192,100 |
04 Apr 2024 | 17.05 | 17.08 | 16.83 | 16.83 | 16.06 | 283,900 |
03 Apr 2024 | 16.96 | 17.04 | 16.95 | 17.01 | 16.23 | 157,800 |
02 Apr 2024 | 17.00 | 17.00 | 16.91 | 17.00 | 16.22 | 157,400 |
01 Apr 2024 | 17.19 | 17.19 | 17.04 | 17.09 | 16.31 | 282,100 |
01 Apr 2024 | 0.55 Dividend | |||||
28 Mar 2024 | 17.60 | 17.64 | 17.60 | 17.62 | 16.29 | 227,800 |
27 Mar 2024 | 17.61 | 17.61 | 17.57 | 17.59 | 16.26 | 159,200 |
26 Mar 2024 | 17.64 | 17.64 | 17.55 | 17.56 | 16.23 | 129,700 |
25 Mar 2024 | 17.61 | 17.61 | 17.57 | 17.59 | 16.26 | 199,300 |
22 Mar 2024 | 17.62 | 17.64 | 17.59 | 17.62 | 16.29 | 129,300 |
21 Mar 2024 | 17.61 | 17.62 | 17.56 | 17.62 | 16.29 | 111,400 |
20 Mar 2024 | 17.45 | 17.55 | 17.44 | 17.55 | 16.22 | 167,200 |
19 Mar 2024 | 17.37 | 17.45 | 17.35 | 17.44 | 16.12 | 274,000 |
18 Mar 2024 | 17.36 | 17.40 | 17.36 | 17.38 | 16.07 | 208,900 |
15 Mar 2024 | 17.41 | 17.41 | 17.28 | 17.33 | 16.02 | 167,800 |
14 Mar 2024 | 17.47 | 17.47 | 17.33 | 17.43 | 16.11 | 146,100 |
13 Mar 2024 | 17.45 | 17.46 | 17.39 | 17.43 | 16.11 | 149,100 |
12 Mar 2024 | 17.39 | 17.44 | 17.36 | 17.42 | 16.10 | 120,000 |
11 Mar 2024 | 17.30 | 17.36 | 17.24 | 17.36 | 16.05 | 222,000 |
08 Mar 2024 | 17.38 | 17.48 | 17.31 | 17.35 | 16.04 | 276,200 |
07 Mar 2024 | 17.35 | 17.41 | 17.35 | 17.38 | 16.07 | 319,000 |
06 Mar 2024 | 17.37 | 17.37 | 17.30 | 17.35 | 16.04 | 191,000 |
05 Mar 2024 | 17.41 | 17.41 | 17.19 | 17.28 | 15.97 | 262,100 |
04 Mar 2024 | 17.46 | 17.50 | 17.41 | 17.43 | 16.11 | 193,000 |
01 Mar 2024 | 17.42 | 17.44 | 17.35 | 17.44 | 16.12 | 240,600 |
01 Mar 2024 | 0.6 Dividend | |||||
29 Feb 2024 | 17.95 | 17.96 | 17.89 | 17.96 | 16.05 | 275,000 |
28 Feb 2024 | 17.91 | 17.91 | 17.85 | 17.90 | 15.99 | 197,100 |
27 Feb 2024 | 17.88 | 17.91 | 17.83 | 17.91 | 16.00 | 228,600 |
26 Feb 2024 | 17.93 | 17.93 | 17.84 | 17.86 | 15.96 | 305,300 |
23 Feb 2024 | 17.90 | 17.90 | 17.85 | 17.90 | 15.99 | 167,800 |
22 Feb 2024 | 17.88 | 17.88 | 17.82 | 17.85 | 15.95 | 178,700 |
21 Feb 2024 | 17.68 | 17.76 | 17.63 | 17.76 | 15.87 | 158,400 |
20 Feb 2024 | 17.80 | 17.80 | 17.63 | 17.71 | 15.82 | 223,000 |
16 Feb 2024 | 17.87 | 17.87 | 17.73 | 17.77 | 15.88 | 137,200 |
15 Feb 2024 | 17.74 | 17.82 | 17.73 | 17.82 | 15.92 | 91,800 |
14 Feb 2024 | 17.81 | 17.81 | 17.71 | 17.77 | 15.88 | 148,700 |
13 Feb 2024 | 17.83 | 17.83 | 17.58 | 17.71 | 15.82 | 288,500 |
12 Feb 2024 | 17.97 | 17.97 | 17.90 | 17.94 | 16.03 | 218,200 |
09 Feb 2024 | 17.92 | 17.94 | 17.86 | 17.94 | 16.03 | 136,200 |
08 Feb 2024 | 17.81 | 17.87 | 17.81 | 17.87 | 15.97 | 145,000 |
07 Feb 2024 | 17.86 | 17.86 | 17.80 | 17.84 | 15.94 | 191,800 |
06 Feb 2024 | 17.77 | 17.79 | 17.71 | 17.79 | 15.90 | 193,000 |
05 Feb 2024 | 17.75 | 17.76 | 17.63 | 17.73 | 15.84 | 289,100 |
02 Feb 2024 | 17.74 | 17.78 | 17.68 | 17.78 | 15.89 | 208,700 |
01 Feb 2024 | 17.70 | 17.70 | 17.61 | 17.68 | 15.80 | 270,200 |
01 Feb 2024 | 0.58 Dividend | |||||
31 Jan 2024 | 18.33 | 18.37 | 18.15 | 18.15 | 15.70 | 220,600 |
30 Jan 2024 | 18.39 | 18.40 | 18.36 | 18.39 | 15.91 | 97,000 |
29 Jan 2024 | 18.36 | 18.39 | 18.31 | 18.38 | 15.90 | 211,900 |
26 Jan 2024 | 18.30 | 18.33 | 18.27 | 18.31 | 15.84 | 133,400 |
25 Jan 2024 | 18.29 | 18.29 | 18.25 | 18.29 | 15.82 | 132,100 |
24 Jan 2024 | 18.25 | 18.25 | 18.22 | 18.25 | 15.79 | 134,700 |
23 Jan 2024 | 18.14 | 18.20 | 18.13 | 18.20 | 15.74 | 89,600 |
22 Jan 2024 | 18.13 | 18.14 | 18.10 | 18.14 | 15.69 | 169,300 |
19 Jan 2024 | 18.06 | 18.09 | 18.02 | 18.09 | 15.65 | 138,600 |
18 Jan 2024 | 18.03 | 18.03 | 17.96 | 18.01 | 15.58 | 130,600 |
17 Jan 2024 | 17.98 | 17.98 | 17.86 | 17.95 | 15.53 | 119,700 |
16 Jan 2024 | 18.04 | 18.06 | 17.95 | 18.04 | 15.60 | 258,700 |
12 Jan 2024 | 18.00 | 18.05 | 17.98 | 18.02 | 15.59 | 118,900 |
11 Jan 2024 | 17.99 | 18.01 | 17.85 | 17.98 | 15.55 | 134,200 |
10 Jan 2024 | 17.94 | 17.97 | 17.92 | 17.97 | 15.54 | 148,000 |
09 Jan 2024 | 17.83 | 17.91 | 17.81 | 17.91 | 15.49 | 175,500 |
08 Jan 2024 | 17.84 | 17.91 | 17.84 | 17.91 | 15.49 | 146,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |