Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.47 | 17.47 | 17.34 | 17.39 | 17.39 | 20,700 |
09 May 2024 | 17.24 | 17.38 | 17.24 | 17.36 | 17.36 | 83,000 |
08 May 2024 | 17.25 | 17.25 | 17.12 | 17.23 | 17.23 | 200,800 |
07 May 2024 | 17.30 | 17.32 | 17.26 | 17.30 | 17.30 | 4,900 |
06 May 2024 | 17.28 | 17.28 | 17.18 | 17.26 | 17.26 | 27,600 |
03 May 2024 | 17.13 | 17.14 | 17.07 | 17.13 | 17.13 | 7,200 |
02 May 2024 | 16.98 | 16.98 | 16.87 | 16.97 | 16.97 | 4,000 |
01 May 2024 | 16.80 | 16.98 | 16.80 | 16.83 | 16.83 | 8,800 |
30 Apr 2024 | 16.94 | 16.94 | 16.80 | 16.80 | 16.80 | 3,800 |
29 Apr 2024 | 17.04 | 17.04 | 16.95 | 16.99 | 16.99 | 22,000 |
26 Apr 2024 | 16.95 | 16.99 | 16.92 | 16.96 | 16.96 | 13,100 |
25 Apr 2024 | 16.85 | 16.95 | 16.83 | 16.92 | 16.92 | 16,800 |
24 Apr 2024 | 17.02 | 17.03 | 16.95 | 17.03 | 17.03 | 19,700 |
23 Apr 2024 | 16.96 | 17.03 | 16.96 | 17.02 | 17.02 | 5,700 |
22 Apr 2024 | 16.90 | 16.91 | 16.72 | 16.87 | 16.87 | 15,900 |
19 Apr 2024 | 16.72 | 16.75 | 16.65 | 16.73 | 16.73 | 89,000 |
18 Apr 2024 | 16.75 | 16.84 | 16.68 | 16.72 | 16.72 | 11,100 |
17 Apr 2024 | 16.93 | 16.93 | 16.75 | 16.78 | 16.78 | 12,400 |
16 Apr 2024 | 16.85 | 16.86 | 16.77 | 16.84 | 16.84 | 23,000 |
15 Apr 2024 | 17.06 | 17.09 | 16.89 | 16.91 | 16.91 | 20,200 |
12 Apr 2024 | 17.27 | 17.27 | 17.03 | 17.05 | 17.05 | 18,600 |
11 Apr 2024 | 17.36 | 17.37 | 17.23 | 17.32 | 17.32 | 1,900 |
10 Apr 2024 | 17.40 | 17.40 | 17.25 | 17.33 | 17.33 | 12,800 |
09 Apr 2024 | 17.63 | 17.63 | 17.48 | 17.57 | 17.57 | 8,100 |
08 Apr 2024 | 17.53 | 17.56 | 17.40 | 17.55 | 17.55 | 69,300 |
05 Apr 2024 | 17.42 | 17.48 | 17.36 | 17.47 | 17.47 | 42,200 |
04 Apr 2024 | 17.62 | 17.62 | 17.33 | 17.37 | 17.37 | 23,100 |
03 Apr 2024 | 17.52 | 17.55 | 17.44 | 17.49 | 17.49 | 5,200 |
02 Apr 2024 | 17.50 | 17.50 | 17.44 | 17.47 | 17.47 | 3,900 |
01 Apr 2024 | 17.65 | 17.65 | 17.56 | 17.57 | 17.57 | 59,900 |
28 Mar 2024 | 17.76 | 17.76 | 17.69 | 17.73 | 17.73 | 74,900 |
27 Mar 2024 | 17.64 | 17.74 | 17.62 | 17.74 | 17.74 | 5,000 |
26 Mar 2024 | 17.61 | 17.67 | 17.61 | 17.61 | 17.61 | 12,500 |
25 Mar 2024 | 17.50 | 17.61 | 17.50 | 17.55 | 17.55 | 7,100 |
22 Mar 2024 | 17.67 | 17.70 | 17.60 | 17.60 | 17.60 | 4,000 |
21 Mar 2024 | 17.76 | 17.80 | 17.75 | 17.75 | 17.75 | 8,000 |
20 Mar 2024 | 17.51 | 17.70 | 17.51 | 17.70 | 17.70 | 11,800 |
19 Mar 2024 | 17.45 | 17.56 | 17.42 | 17.56 | 17.56 | 12,400 |
18 Mar 2024 | 17.52 | 17.52 | 17.46 | 17.46 | 17.46 | 35,900 |
15 Mar 2024 | 17.43 | 17.49 | 17.40 | 17.42 | 17.42 | 9,500 |
14 Mar 2024 | 17.64 | 17.65 | 17.42 | 17.49 | 17.49 | 21,300 |
13 Mar 2024 | 17.59 | 17.66 | 17.58 | 17.61 | 17.61 | 17,300 |
12 Mar 2024 | 17.74 | 17.74 | 17.56 | 17.64 | 17.64 | 4,900 |
11 Mar 2024 | 17.59 | 17.60 | 17.49 | 17.60 | 17.60 | 2,800 |
08 Mar 2024 | 17.70 | 17.70 | 17.54 | 17.54 | 17.54 | 5,500 |
07 Mar 2024 | 17.64 | 17.68 | 17.57 | 17.65 | 17.65 | 177,600 |
06 Mar 2024 | 17.49 | 17.51 | 17.40 | 17.48 | 17.48 | 33,400 |
05 Mar 2024 | 17.39 | 17.39 | 17.18 | 17.28 | 17.28 | 9,800 |
04 Mar 2024 | 17.47 | 17.47 | 17.37 | 17.38 | 17.38 | 7,000 |
01 Mar 2024 | 17.40 | 17.49 | 17.39 | 17.47 | 17.47 | 7,900 |
29 Feb 2024 | 17.32 | 17.33 | 17.24 | 17.32 | 17.32 | 13,000 |
28 Feb 2024 | 17.25 | 17.29 | 17.19 | 17.20 | 17.20 | 6,100 |
27 Feb 2024 | 17.34 | 17.35 | 17.24 | 17.28 | 17.28 | 5,100 |
26 Feb 2024 | 17.27 | 17.33 | 17.27 | 17.27 | 17.27 | 27,500 |
23 Feb 2024 | 17.23 | 17.31 | 17.22 | 17.30 | 17.30 | 3,100 |
22 Feb 2024 | 17.17 | 17.24 | 17.09 | 17.21 | 17.21 | 18,600 |
21 Feb 2024 | 16.98 | 17.01 | 16.94 | 17.01 | 17.01 | 11,100 |
20 Feb 2024 | 17.15 | 17.15 | 16.98 | 17.08 | 17.08 | 44,100 |
16 Feb 2024 | 17.16 | 17.19 | 17.04 | 17.13 | 17.13 | 10,700 |
15 Feb 2024 | 17.08 | 17.18 | 17.05 | 17.18 | 17.18 | 900 |
14 Feb 2024 | 16.94 | 17.05 | 16.88 | 17.05 | 17.05 | 47,200 |
13 Feb 2024 | 16.90 | 16.90 | 16.71 | 16.79 | 16.79 | 7,700 |
12 Feb 2024 | 17.10 | 17.18 | 17.10 | 17.17 | 17.17 | 8,300 |
09 Feb 2024 | 17.16 | 17.19 | 17.02 | 17.10 | 17.10 | 230,800 |
08 Feb 2024 | 17.10 | 17.10 | 17.02 | 17.10 | 17.10 | 36,500 |
07 Feb 2024 | 17.09 | 17.14 | 17.09 | 17.12 | 17.12 | 19,500 |
06 Feb 2024 | 17.01 | 17.06 | 16.94 | 17.06 | 17.06 | 6,800 |
05 Feb 2024 | 17.05 | 17.05 | 16.82 | 16.93 | 16.93 | 10,500 |
02 Feb 2024 | 17.00 | 17.05 | 16.96 | 17.04 | 17.04 | 163,900 |
01 Feb 2024 | 16.96 | 17.08 | 16.91 | 17.07 | 17.07 | 5,300 |
31 Jan 2024 | 17.12 | 17.12 | 16.93 | 16.93 | 16.93 | 4,500 |
30 Jan 2024 | 17.08 | 17.14 | 17.08 | 17.10 | 17.10 | 7,000 |
29 Jan 2024 | 17.08 | 17.12 | 17.01 | 17.08 | 17.08 | 10,300 |
26 Jan 2024 | 17.01 | 17.03 | 16.98 | 16.98 | 16.98 | 5,000 |
25 Jan 2024 | 17.09 | 17.09 | 16.94 | 16.98 | 16.98 | 22,400 |
24 Jan 2024 | 17.08 | 17.10 | 17.00 | 17.00 | 17.00 | 3,600 |
23 Jan 2024 | 17.00 | 17.03 | 16.95 | 16.99 | 16.99 | 25,200 |
22 Jan 2024 | 17.01 | 17.05 | 16.96 | 16.99 | 16.99 | 26,900 |
19 Jan 2024 | 16.71 | 16.91 | 16.71 | 16.90 | 16.90 | 97,800 |
18 Jan 2024 | 16.64 | 16.78 | 16.64 | 16.78 | 16.78 | 1,900 |
17 Jan 2024 | 16.58 | 16.59 | 16.54 | 16.59 | 16.59 | 6,600 |
16 Jan 2024 | 16.91 | 16.91 | 16.65 | 16.68 | 16.68 | 17,600 |
12 Jan 2024 | 16.99 | 16.99 | 16.79 | 16.81 | 16.81 | 83,900 |
11 Jan 2024 | 16.91 | 16.91 | 16.77 | 16.83 | 16.83 | 16,000 |
10 Jan 2024 | 16.71 | 16.82 | 16.71 | 16.81 | 16.81 | 4,300 |
09 Jan 2024 | 16.67 | 16.72 | 16.64 | 16.70 | 16.70 | 4,900 |
08 Jan 2024 | 16.58 | 16.78 | 16.58 | 16.78 | 16.78 | 5,800 |
05 Jan 2024 | 16.60 | 16.66 | 16.52 | 16.56 | 16.56 | 2,200 |
04 Jan 2024 | 16.63 | 16.63 | 16.60 | 16.60 | 16.60 | 44,100 |
03 Jan 2024 | 16.80 | 16.80 | 16.52 | 16.57 | 16.57 | 125,400 |
02 Jan 2024 | 16.85 | 16.94 | 16.78 | 16.84 | 16.84 | 39,300 |
29 Dec 2023 | 17.13 | 17.13 | 16.98 | 17.04 | 17.04 | 19,400 |
28 Dec 2023 | 17.08 | 17.08 | 17.01 | 17.04 | 17.04 | 16,400 |
27 Dec 2023 | 17.06 | 17.06 | 16.99 | 16.99 | 16.99 | 29,000 |
27 Dec 2023 | 0.088 Dividend | |||||
26 Dec 2023 | 16.94 | 17.09 | 16.94 | 17.08 | 16.99 | 19,700 |
22 Dec 2023 | 16.97 | 16.98 | 16.90 | 16.97 | 16.88 | 55,700 |
21 Dec 2023 | 16.73 | 16.88 | 16.73 | 16.87 | 16.78 | 116,600 |
20 Dec 2023 | 16.84 | 16.90 | 16.64 | 16.64 | 16.55 | 51,900 |
19 Dec 2023 | 16.83 | 16.87 | 16.62 | 16.84 | 16.76 | 19,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |