Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 17.57 | 17.73 | 17.57 | 17.72 | 17.72 | 118,300 |
30 May 2024 | 17.40 | 17.61 | 17.40 | 17.53 | 17.53 | 106,300 |
29 May 2024 | 17.44 | 17.47 | 17.35 | 17.38 | 17.38 | 128,800 |
28 May 2024 | 17.50 | 17.58 | 17.46 | 17.46 | 17.46 | 172,900 |
24 May 2024 | 17.36 | 17.49 | 17.28 | 17.46 | 17.46 | 131,600 |
23 May 2024 | 17.99 | 18.00 | 17.13 | 17.28 | 17.28 | 480,000 |
22 May 2024 | 17.98 | 18.04 | 17.85 | 17.92 | 17.92 | 142,700 |
21 May 2024 | 17.95 | 17.98 | 17.90 | 17.98 | 17.98 | 82,600 |
20 May 2024 | 17.87 | 17.97 | 17.85 | 17.88 | 17.88 | 138,500 |
17 May 2024 | 17.90 | 17.95 | 17.83 | 17.92 | 17.92 | 87,100 |
16 May 2024 | 17.84 | 17.99 | 17.72 | 17.86 | 17.86 | 160,000 |
15 May 2024 | 17.68 | 17.83 | 17.56 | 17.83 | 17.83 | 171,600 |
14 May 2024 | 17.55 | 17.59 | 17.41 | 17.51 | 17.51 | 74,200 |
13 May 2024 | 17.49 | 17.49 | 17.40 | 17.47 | 17.47 | 68,900 |
10 May 2024 | 17.44 | 17.59 | 17.33 | 17.40 | 17.40 | 90,700 |
09 May 2024 | 17.53 | 17.60 | 17.37 | 17.37 | 17.37 | 158,200 |
08 May 2024 | 17.60 | 17.70 | 17.55 | 17.58 | 17.58 | 122,700 |
07 May 2024 | 17.73 | 17.74 | 17.63 | 17.64 | 17.64 | 137,100 |
06 May 2024 | 17.51 | 17.61 | 17.47 | 17.59 | 17.59 | 88,100 |
03 May 2024 | 17.34 | 17.50 | 17.34 | 17.50 | 17.50 | 158,600 |
02 May 2024 | 17.15 | 17.23 | 17.11 | 17.20 | 17.20 | 103,600 |
01 May 2024 | 16.89 | 17.22 | 16.89 | 17.14 | 17.14 | 112,800 |
01 May 2024 | 0.138 Dividend | |||||
30 Apr 2024 | 17.17 | 17.26 | 17.05 | 17.06 | 16.92 | 98,500 |
29 Apr 2024 | 17.12 | 17.21 | 17.09 | 17.21 | 17.07 | 86,700 |
26 Apr 2024 | 17.10 | 17.20 | 17.07 | 17.09 | 16.95 | 62,700 |
25 Apr 2024 | 17.05 | 17.10 | 16.88 | 17.04 | 16.90 | 241,800 |
24 Apr 2024 | 17.16 | 17.16 | 16.98 | 17.16 | 17.02 | 159,400 |
23 Apr 2024 | 17.13 | 17.30 | 17.13 | 17.16 | 17.02 | 120,700 |
22 Apr 2024 | 17.09 | 17.15 | 17.02 | 17.13 | 16.99 | 83,900 |
19 Apr 2024 | 17.03 | 17.09 | 17.00 | 17.06 | 16.92 | 58,300 |
18 Apr 2024 | 16.90 | 17.02 | 16.89 | 16.99 | 16.85 | 121,900 |
17 Apr 2024 | 16.81 | 16.95 | 16.76 | 16.90 | 16.76 | 171,300 |
16 Apr 2024 | 16.58 | 16.84 | 16.50 | 16.77 | 16.63 | 171,800 |
15 Apr 2024 | 17.11 | 17.15 | 16.60 | 16.65 | 16.52 | 223,400 |
12 Apr 2024 | 17.25 | 17.25 | 16.96 | 17.00 | 16.86 | 140,300 |
11 Apr 2024 | 17.37 | 17.37 | 17.05 | 17.22 | 17.08 | 167,200 |
10 Apr 2024 | 17.50 | 17.56 | 17.26 | 17.28 | 17.14 | 172,300 |
09 Apr 2024 | 17.58 | 17.67 | 17.56 | 17.61 | 17.47 | 72,400 |
08 Apr 2024 | 17.53 | 17.62 | 17.53 | 17.57 | 17.43 | 101,400 |
05 Apr 2024 | 17.61 | 17.63 | 17.55 | 17.59 | 17.45 | 96,900 |
04 Apr 2024 | 17.77 | 17.80 | 17.58 | 17.58 | 17.44 | 159,400 |
03 Apr 2024 | 17.63 | 17.73 | 17.62 | 17.70 | 17.56 | 125,300 |
02 Apr 2024 | 17.62 | 17.68 | 17.51 | 17.68 | 17.54 | 130,800 |
01 Apr 2024 | 17.84 | 17.84 | 17.66 | 17.68 | 17.54 | 140,900 |
01 Apr 2024 | 0.138 Dividend | |||||
28 Mar 2024 | 17.92 | 18.01 | 17.88 | 17.92 | 17.64 | 190,500 |
27 Mar 2024 | 17.79 | 17.89 | 17.76 | 17.87 | 17.59 | 157,500 |
26 Mar 2024 | 17.89 | 17.95 | 17.76 | 17.78 | 17.50 | 206,100 |
25 Mar 2024 | 18.05 | 18.07 | 17.82 | 17.83 | 17.55 | 169,700 |
22 Mar 2024 | 18.00 | 18.09 | 17.98 | 18.01 | 17.73 | 142,300 |
21 Mar 2024 | 17.91 | 17.99 | 17.85 | 17.93 | 17.65 | 205,700 |
20 Mar 2024 | 17.81 | 17.86 | 17.81 | 17.84 | 17.56 | 177,700 |
19 Mar 2024 | 17.92 | 17.96 | 17.82 | 17.85 | 17.57 | 152,600 |
18 Mar 2024 | 17.85 | 17.94 | 17.79 | 17.92 | 17.64 | 130,500 |
15 Mar 2024 | 17.75 | 17.84 | 17.70 | 17.80 | 17.52 | 154,100 |
14 Mar 2024 | 17.83 | 17.83 | 17.68 | 17.74 | 17.46 | 140,700 |
13 Mar 2024 | 17.74 | 17.85 | 17.71 | 17.80 | 17.52 | 155,400 |
12 Mar 2024 | 17.72 | 17.74 | 17.64 | 17.71 | 17.43 | 125,600 |
11 Mar 2024 | 17.60 | 17.71 | 17.53 | 17.67 | 17.39 | 129,200 |
08 Mar 2024 | 17.62 | 17.68 | 17.48 | 17.60 | 17.32 | 108,800 |
07 Mar 2024 | 17.41 | 17.59 | 17.38 | 17.53 | 17.25 | 138,100 |
06 Mar 2024 | 17.54 | 17.54 | 17.35 | 17.37 | 17.10 | 125,900 |
05 Mar 2024 | 17.49 | 17.54 | 17.42 | 17.44 | 17.17 | 181,800 |
04 Mar 2024 | 17.47 | 17.53 | 17.36 | 17.44 | 17.17 | 162,900 |
01 Mar 2024 | 17.53 | 17.62 | 17.46 | 17.49 | 17.21 | 159,000 |
01 Mar 2024 | 0.138 Dividend | |||||
29 Feb 2024 | 17.70 | 17.72 | 17.62 | 17.66 | 17.25 | 150,500 |
28 Feb 2024 | 17.60 | 17.70 | 17.59 | 17.66 | 17.25 | 139,600 |
27 Feb 2024 | 17.48 | 17.61 | 17.48 | 17.60 | 17.19 | 167,700 |
26 Feb 2024 | 17.40 | 17.54 | 17.37 | 17.51 | 17.10 | 185,800 |
23 Feb 2024 | 17.38 | 17.45 | 17.36 | 17.42 | 17.01 | 144,700 |
22 Feb 2024 | 17.32 | 17.43 | 17.30 | 17.38 | 16.97 | 182,400 |
21 Feb 2024 | 17.26 | 17.37 | 17.22 | 17.22 | 16.82 | 112,700 |
20 Feb 2024 | 17.13 | 17.29 | 17.13 | 17.24 | 16.84 | 158,200 |
16 Feb 2024 | 17.14 | 17.21 | 17.10 | 17.15 | 16.75 | 135,800 |
15 Feb 2024 | 17.20 | 17.24 | 17.11 | 17.24 | 16.84 | 139,100 |
14 Feb 2024 | 17.09 | 17.20 | 17.05 | 17.08 | 16.68 | 204,100 |
13 Feb 2024 | 17.20 | 17.25 | 17.05 | 17.11 | 16.71 | 278,700 |
12 Feb 2024 | 17.30 | 17.36 | 17.22 | 17.28 | 16.88 | 173,900 |
09 Feb 2024 | 17.20 | 17.28 | 17.12 | 17.24 | 16.84 | 126,200 |
08 Feb 2024 | 17.18 | 17.22 | 17.14 | 17.16 | 16.76 | 181,700 |
07 Feb 2024 | 17.34 | 17.34 | 17.17 | 17.18 | 16.78 | 204,100 |
06 Feb 2024 | 17.34 | 17.37 | 17.22 | 17.25 | 16.85 | 247,300 |
05 Feb 2024 | 17.28 | 17.28 | 17.17 | 17.23 | 16.83 | 124,300 |
02 Feb 2024 | 17.34 | 17.35 | 17.27 | 17.34 | 16.93 | 174,100 |
01 Feb 2024 | 17.30 | 17.43 | 17.25 | 17.40 | 16.99 | 225,500 |
01 Feb 2024 | 0.138 Dividend | |||||
31 Jan 2024 | 17.38 | 17.46 | 17.32 | 17.40 | 16.86 | 296,700 |
30 Jan 2024 | 17.33 | 17.37 | 17.25 | 17.33 | 16.79 | 167,100 |
29 Jan 2024 | 17.24 | 17.38 | 17.22 | 17.24 | 16.70 | 242,100 |
26 Jan 2024 | 17.20 | 17.25 | 17.18 | 17.24 | 16.70 | 175,500 |
25 Jan 2024 | 17.10 | 17.21 | 17.05 | 17.15 | 16.62 | 200,800 |
24 Jan 2024 | 16.95 | 17.06 | 16.94 | 17.03 | 16.50 | 149,200 |
23 Jan 2024 | 17.01 | 17.01 | 16.87 | 16.93 | 16.40 | 185,600 |
22 Jan 2024 | 16.93 | 17.09 | 16.91 | 16.94 | 16.41 | 142,600 |
19 Jan 2024 | 16.97 | 16.97 | 16.79 | 16.88 | 16.35 | 245,500 |
18 Jan 2024 | 16.84 | 17.02 | 16.84 | 16.89 | 16.36 | 182,100 |
17 Jan 2024 | 16.85 | 16.94 | 16.75 | 16.84 | 16.32 | 166,500 |
16 Jan 2024 | 16.98 | 17.02 | 16.86 | 16.88 | 16.35 | 183,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |