Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.22 | 17.24 | 17.18 | 17.23 | 17.23 | 6,800 |
09 May 2024 | 17.22 | 17.22 | 17.13 | 17.17 | 17.17 | 18,600 |
08 May 2024 | 17.20 | 17.20 | 17.15 | 17.16 | 17.16 | 1,200 |
07 May 2024 | 17.17 | 17.18 | 17.15 | 17.17 | 17.17 | 2,500 |
06 May 2024 | 17.14 | 17.20 | 17.14 | 17.17 | 17.17 | 2,300 |
03 May 2024 | 17.15 | 17.20 | 17.14 | 17.14 | 17.14 | 2,400 |
02 May 2024 | 17.35 | 17.35 | 17.23 | 17.26 | 17.26 | 5,000 |
01 May 2024 | 17.28 | 17.33 | 17.28 | 17.28 | 17.28 | 7,400 |
01 May 2024 | 0.17 Dividend | |||||
30 Apr 2024 | 17.46 | 17.52 | 17.45 | 17.51 | 17.34 | 4,300 |
29 Apr 2024 | 17.52 | 17.52 | 17.46 | 17.46 | 17.29 | 2,900 |
26 Apr 2024 | 17.58 | 17.58 | 17.52 | 17.54 | 17.37 | 1,500 |
25 Apr 2024 | 17.58 | 17.63 | 17.57 | 17.59 | 17.42 | 3,100 |
24 Apr 2024 | 17.54 | 17.54 | 17.52 | 17.53 | 17.36 | 1,900 |
23 Apr 2024 | 17.56 | 17.56 | 17.53 | 17.53 | 17.36 | 1,000 |
22 Apr 2024 | 17.59 | 17.59 | 17.53 | 17.53 | 17.36 | 1,900 |
19 Apr 2024 | 17.57 | 17.58 | 17.55 | 17.56 | 17.38 | 2,200 |
18 Apr 2024 | 17.58 | 17.59 | 17.55 | 17.55 | 17.38 | 5,100 |
17 Apr 2024 | 17.60 | 17.60 | 17.54 | 17.57 | 17.40 | 1,700 |
16 Apr 2024 | 17.64 | 17.64 | 17.56 | 17.58 | 17.41 | 1,000 |
15 Apr 2024 | 17.62 | 17.62 | 17.58 | 17.59 | 17.42 | 1,700 |
12 Apr 2024 | 17.56 | 17.58 | 17.52 | 17.54 | 17.37 | 18,600 |
11 Apr 2024 | 17.53 | 17.67 | 17.53 | 17.61 | 17.44 | 2,400 |
10 Apr 2024 | 17.39 | 17.57 | 17.38 | 17.56 | 17.38 | 23,600 |
09 Apr 2024 | 17.35 | 17.36 | 17.30 | 17.33 | 17.16 | 3,900 |
08 Apr 2024 | 17.41 | 17.42 | 17.39 | 17.40 | 17.24 | 4,600 |
05 Apr 2024 | 17.41 | 17.43 | 17.36 | 17.38 | 17.21 | 4,000 |
04 Apr 2024 | 17.46 | 17.52 | 17.40 | 17.52 | 17.35 | 8,900 |
03 Apr 2024 | 17.47 | 17.47 | 17.44 | 17.44 | 17.28 | 500 |
02 Apr 2024 | 17.44 | 17.48 | 17.44 | 17.46 | 17.29 | 2,400 |
01 Apr 2024 | 17.34 | 17.55 | 17.34 | 17.48 | 17.31 | 5,600 |
01 Apr 2024 | 0.17 Dividend | |||||
28 Mar 2024 | 17.75 | 17.82 | 17.72 | 17.77 | 17.43 | 13,400 |
27 Mar 2024 | 17.82 | 17.82 | 17.75 | 17.77 | 17.43 | 10,300 |
26 Mar 2024 | 17.89 | 17.89 | 17.80 | 17.80 | 17.46 | 8,700 |
25 Mar 2024 | 17.90 | 17.93 | 17.85 | 17.88 | 17.53 | 3,900 |
22 Mar 2024 | 17.90 | 17.90 | 17.84 | 17.84 | 17.50 | 3,200 |
21 Mar 2024 | 17.88 | 17.89 | 17.83 | 17.86 | 17.52 | 8,200 |
20 Mar 2024 | 17.86 | 17.88 | 17.82 | 17.82 | 17.48 | 5,700 |
19 Mar 2024 | 17.83 | 17.87 | 17.79 | 17.85 | 17.51 | 11,000 |
18 Mar 2024 | 17.86 | 17.92 | 17.85 | 17.86 | 17.52 | 2,000 |
15 Mar 2024 | 17.86 | 17.92 | 17.85 | 17.88 | 17.54 | 24,400 |
14 Mar 2024 | 18.08 | 18.08 | 17.92 | 17.92 | 17.58 | 3,300 |
13 Mar 2024 | 18.68 | 18.68 | 18.54 | 18.59 | 18.23 | 4,900 |
12 Mar 2024 | 19.10 | 19.10 | 18.83 | 18.83 | 18.47 | 10,800 |
11 Mar 2024 | 19.13 | 19.20 | 19.05 | 19.15 | 18.78 | 7,700 |
08 Mar 2024 | 19.20 | 19.23 | 19.14 | 19.17 | 18.80 | 5,500 |
07 Mar 2024 | 19.21 | 19.23 | 19.11 | 19.20 | 18.83 | 9,100 |
06 Mar 2024 | 19.14 | 19.23 | 19.14 | 19.23 | 18.86 | 4,100 |
05 Mar 2024 | 19.11 | 19.17 | 19.11 | 19.17 | 18.81 | 10,000 |
04 Mar 2024 | 19.15 | 19.15 | 19.05 | 19.09 | 18.72 | 20,500 |
01 Mar 2024 | 19.15 | 19.15 | 19.07 | 19.13 | 18.76 | 14,500 |
01 Mar 2024 | 0.258 Dividend | |||||
29 Feb 2024 | 19.41 | 19.41 | 19.33 | 19.36 | 18.74 | 19,400 |
28 Feb 2024 | 19.40 | 19.42 | 19.34 | 19.39 | 18.76 | 3,900 |
27 Feb 2024 | 19.41 | 19.42 | 19.38 | 19.39 | 18.76 | 7,200 |
26 Feb 2024 | 19.42 | 19.42 | 19.38 | 19.38 | 18.75 | 2,300 |
23 Feb 2024 | 19.38 | 19.43 | 19.38 | 19.42 | 18.79 | 2,200 |
22 Feb 2024 | 19.43 | 19.44 | 19.40 | 19.44 | 18.81 | 3,100 |
21 Feb 2024 | 19.59 | 19.60 | 19.50 | 19.52 | 18.89 | 4,700 |
20 Feb 2024 | 19.58 | 19.63 | 19.58 | 19.58 | 18.95 | 9,100 |
16 Feb 2024 | 19.67 | 19.67 | 19.61 | 19.61 | 18.98 | 1,700 |
15 Feb 2024 | 19.76 | 19.76 | 19.69 | 19.69 | 19.05 | 2,700 |
14 Feb 2024 | 19.74 | 19.74 | 19.65 | 19.69 | 19.05 | 6,800 |
13 Feb 2024 | 19.66 | 19.75 | 19.66 | 19.72 | 19.08 | 6,000 |
12 Feb 2024 | 19.85 | 19.85 | 19.75 | 19.84 | 19.20 | 12,600 |
09 Feb 2024 | 19.91 | 19.91 | 19.80 | 19.84 | 19.20 | 10,100 |
08 Feb 2024 | 19.92 | 19.92 | 19.87 | 19.89 | 19.25 | 9,300 |
07 Feb 2024 | 19.96 | 20.01 | 19.92 | 19.92 | 19.28 | 15,200 |
06 Feb 2024 | 20.00 | 20.06 | 19.98 | 20.01 | 19.36 | 5,000 |
05 Feb 2024 | 20.11 | 20.11 | 19.99 | 20.01 | 19.36 | 13,500 |
02 Feb 2024 | 20.22 | 20.24 | 20.13 | 20.19 | 19.54 | 19,000 |
01 Feb 2024 | 20.33 | 20.57 | 20.33 | 20.50 | 19.84 | 5,600 |
31 Jan 2024 | 20.17 | 20.25 | 20.09 | 20.12 | 19.47 | 10,700 |
30 Jan 2024 | 20.07 | 20.07 | 20.01 | 20.06 | 19.41 | 11,200 |
29 Jan 2024 | 19.99 | 20.02 | 19.97 | 20.02 | 19.38 | 4,700 |
26 Jan 2024 | 20.01 | 20.01 | 19.95 | 19.95 | 19.31 | 17,100 |
25 Jan 2024 | 20.06 | 20.06 | 20.01 | 20.03 | 19.38 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |