Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.17 | 17.24 | 17.17 | 17.22 | 17.22 | 48,800 |
09 May 2024 | 17.19 | 17.22 | 17.18 | 17.18 | 17.18 | 55,300 |
08 May 2024 | 17.21 | 17.21 | 17.18 | 17.18 | 17.18 | 41,000 |
07 May 2024 | 17.14 | 17.18 | 17.13 | 17.15 | 17.15 | 91,500 |
06 May 2024 | 17.14 | 17.16 | 17.14 | 17.14 | 17.14 | 72,100 |
03 May 2024 | 17.13 | 17.19 | 17.10 | 17.16 | 17.16 | 183,400 |
02 May 2024 | 17.30 | 17.32 | 17.23 | 17.24 | 17.24 | 73,600 |
01 May 2024 | 17.41 | 17.41 | 17.25 | 17.32 | 17.32 | 115,000 |
30 Apr 2024 | 17.32 | 17.40 | 17.32 | 17.35 | 17.35 | 46,600 |
29 Apr 2024 | 17.32 | 17.33 | 17.29 | 17.30 | 17.30 | 67,800 |
26 Apr 2024 | 17.37 | 17.37 | 17.33 | 17.35 | 17.35 | 76,300 |
25 Apr 2024 | 17.43 | 17.48 | 17.38 | 17.38 | 17.38 | 167,600 |
24 Apr 2024 | 17.32 | 17.38 | 17.31 | 17.33 | 17.33 | 135,800 |
23 Apr 2024 | 17.35 | 17.36 | 17.30 | 17.30 | 17.30 | 250,300 |
22 Apr 2024 | 17.45 | 17.45 | 17.36 | 17.37 | 17.37 | 263,700 |
19 Apr 2024 | 17.45 | 17.48 | 17.43 | 17.45 | 17.45 | 140,600 |
18 Apr 2024 | 17.53 | 17.53 | 17.47 | 17.48 | 17.48 | 119,300 |
17 Apr 2024 | 17.46 | 17.51 | 17.43 | 17.48 | 17.48 | 183,700 |
16 Apr 2024 | 17.49 | 17.52 | 17.44 | 17.50 | 17.50 | 142,700 |
15 Apr 2024 | 17.19 | 17.47 | 17.19 | 17.45 | 17.45 | 383,700 |
12 Apr 2024 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | 188,800 |
11 Apr 2024 | 17.27 | 17.37 | 17.27 | 17.32 | 17.32 | 123,500 |
10 Apr 2024 | 17.25 | 17.34 | 17.25 | 17.30 | 17.30 | 246,800 |
09 Apr 2024 | 17.18 | 17.18 | 17.15 | 17.16 | 17.16 | 56,500 |
08 Apr 2024 | 17.20 | 17.24 | 17.19 | 17.19 | 17.19 | 147,200 |
05 Apr 2024 | 17.22 | 17.23 | 17.20 | 17.23 | 17.23 | 147,200 |
04 Apr 2024 | 17.14 | 17.22 | 17.13 | 17.21 | 17.21 | 156,300 |
03 Apr 2024 | 17.18 | 17.23 | 17.17 | 17.17 | 17.17 | 110,900 |
02 Apr 2024 | 17.21 | 17.23 | 17.18 | 17.18 | 17.18 | 245,600 |
01 Apr 2024 | 17.00 | 17.17 | 17.00 | 17.15 | 17.15 | 244,400 |
28 Mar 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 17.10 | 1,150,200 |
27 Mar 2024 | 17.08 | 17.11 | 17.05 | 17.05 | 17.05 | 404,400 |
26 Mar 2024 | 17.10 | 17.13 | 17.09 | 17.13 | 17.13 | 37,900 |
25 Mar 2024 | 17.10 | 17.12 | 17.06 | 17.10 | 17.10 | 139,700 |
22 Mar 2024 | 17.07 | 17.08 | 17.04 | 17.06 | 17.06 | 58,100 |
21 Mar 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.06 | 124,900 |
20 Mar 2024 | 17.07 | 17.11 | 17.02 | 17.04 | 17.04 | 45,600 |
20 Mar 2024 | 0.165 Dividend | |||||
19 Mar 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 17.08 | 61,000 |
18 Mar 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 17.16 | 55,500 |
15 Mar 2024 | 17.35 | 17.37 | 17.32 | 17.36 | 17.19 | 79,300 |
14 Mar 2024 | 17.26 | 17.35 | 17.26 | 17.34 | 17.17 | 231,400 |
13 Mar 2024 | 17.25 | 17.26 | 17.21 | 17.25 | 17.08 | 141,000 |
12 Mar 2024 | 17.25 | 17.30 | 17.25 | 17.27 | 17.10 | 123,400 |
11 Mar 2024 | 17.27 | 17.30 | 17.26 | 17.26 | 17.09 | 176,700 |
08 Mar 2024 | 17.22 | 17.26 | 17.20 | 17.26 | 17.09 | 58,200 |
07 Mar 2024 | 17.23 | 17.27 | 17.23 | 17.25 | 17.08 | 66,900 |
06 Mar 2024 | 17.24 | 17.29 | 17.24 | 17.28 | 17.11 | 255,000 |
05 Mar 2024 | 17.28 | 17.31 | 17.26 | 17.31 | 17.14 | 54,100 |
04 Mar 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 17.13 | 57,400 |
01 Mar 2024 | 17.33 | 17.39 | 17.29 | 17.30 | 17.13 | 148,500 |
29 Feb 2024 | 17.35 | 17.36 | 17.32 | 17.34 | 17.17 | 62,500 |
28 Feb 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 17.20 | 45,900 |
27 Feb 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 17.19 | 65,900 |
26 Feb 2024 | 17.32 | 17.39 | 17.32 | 17.39 | 17.22 | 187,200 |
23 Feb 2024 | 17.31 | 17.33 | 17.29 | 17.33 | 17.16 | 322,300 |
22 Feb 2024 | 17.35 | 17.37 | 17.32 | 17.32 | 17.15 | 94,900 |
21 Feb 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 17.23 | 70,700 |
20 Feb 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 17.20 | 117,900 |
16 Feb 2024 | 17.39 | 17.42 | 17.39 | 17.40 | 17.23 | 53,100 |
15 Feb 2024 | 17.37 | 17.38 | 17.32 | 17.35 | 17.18 | 87,800 |
14 Feb 2024 | 17.41 | 17.43 | 17.36 | 17.39 | 17.22 | 80,900 |
13 Feb 2024 | 17.42 | 17.49 | 17.41 | 17.45 | 17.28 | 123,200 |
12 Feb 2024 | 17.28 | 17.32 | 17.26 | 17.31 | 17.14 | 123,600 |
09 Feb 2024 | 17.28 | 17.33 | 17.26 | 17.27 | 17.10 | 57,000 |
08 Feb 2024 | 17.30 | 17.32 | 17.28 | 17.30 | 17.13 | 113,200 |
07 Feb 2024 | 17.28 | 17.34 | 17.27 | 17.29 | 17.12 | 119,900 |
06 Feb 2024 | 17.35 | 17.36 | 17.29 | 17.32 | 17.15 | 101,300 |
05 Feb 2024 | 17.32 | 17.42 | 17.32 | 17.38 | 17.21 | 146,700 |
02 Feb 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 17.13 | 68,300 |
01 Feb 2024 | 17.23 | 17.29 | 17.20 | 17.22 | 17.06 | 94,600 |
31 Jan 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 17.12 | 119,500 |
30 Jan 2024 | 17.22 | 17.29 | 17.22 | 17.25 | 17.08 | 120,800 |
29 Jan 2024 | 17.26 | 17.29 | 17.22 | 17.22 | 17.06 | 67,600 |
26 Jan 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 17.09 | 85,500 |
25 Jan 2024 | 17.30 | 17.33 | 17.25 | 17.25 | 17.08 | 341,100 |
24 Jan 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 17.20 | 259,500 |
23 Jan 2024 | 17.32 | 17.38 | 17.32 | 17.36 | 17.19 | 181,100 |
22 Jan 2024 | 17.33 | 17.35 | 17.30 | 17.34 | 17.17 | 304,600 |
19 Jan 2024 | 17.36 | 17.43 | 17.36 | 17.36 | 17.19 | 508,300 |
18 Jan 2024 | 17.38 | 17.41 | 17.37 | 17.37 | 17.20 | 137,700 |
17 Jan 2024 | 17.37 | 17.43 | 17.37 | 17.39 | 17.22 | 469,300 |
16 Jan 2024 | 17.26 | 17.34 | 17.26 | 17.33 | 17.16 | 137,600 |
12 Jan 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 17.05 | 120,700 |
11 Jan 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 17.06 | 228,600 |
10 Jan 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 17.10 | 116,000 |
09 Jan 2024 | 17.34 | 17.36 | 17.27 | 17.30 | 17.13 | 114,700 |
08 Jan 2024 | 17.43 | 17.43 | 17.31 | 17.33 | 17.16 | 88,800 |
05 Jan 2024 | 17.43 | 17.44 | 17.35 | 17.41 | 17.24 | 73,900 |
04 Jan 2024 | 17.39 | 17.43 | 17.37 | 17.41 | 17.24 | 80,900 |
03 Jan 2024 | 17.39 | 17.42 | 17.31 | 17.35 | 17.18 | 213,100 |
02 Jan 2024 | 17.26 | 17.32 | 17.26 | 17.29 | 17.12 | 348,600 |
29 Dec 2023 | 17.15 | 17.25 | 17.13 | 17.24 | 17.08 | 396,600 |
28 Dec 2023 | 17.13 | 17.19 | 17.11 | 17.17 | 17.01 | 267,600 |
27 Dec 2023 | 17.16 | 17.17 | 17.07 | 17.09 | 16.93 | 589,700 |
26 Dec 2023 | 17.17 | 17.20 | 17.16 | 17.17 | 17.01 | 83,300 |
22 Dec 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 17.04 | 95,900 |
21 Dec 2023 | 17.17 | 17.23 | 17.16 | 17.17 | 17.01 | 62,000 |
20 Dec 2023 | 17.20 | 17.24 | 17.16 | 17.24 | 17.08 | 283,800 |
20 Dec 2023 | 0.262 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |