Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 19.12 | 19.20 | 19.06 | 19.09 | 19.09 | 76,000 |
22 May 2024 | 0.2 Dividend | |||||
21 May 2024 | 19.12 | 19.46 | 19.10 | 19.37 | 19.17 | 92,300 |
20 May 2024 | 19.00 | 19.19 | 19.00 | 19.10 | 18.90 | 70,200 |
17 May 2024 | 18.86 | 18.97 | 18.83 | 18.95 | 18.75 | 75,500 |
16 May 2024 | 18.80 | 19.11 | 18.80 | 18.92 | 18.72 | 92,900 |
15 May 2024 | 19.15 | 19.25 | 18.79 | 18.79 | 18.60 | 105,300 |
14 May 2024 | 18.99 | 19.14 | 18.77 | 19.00 | 18.80 | 139,700 |
13 May 2024 | 18.68 | 19.12 | 18.66 | 19.08 | 18.88 | 117,600 |
10 May 2024 | 18.34 | 18.65 | 18.34 | 18.65 | 18.46 | 141,500 |
09 May 2024 | 18.00 | 18.24 | 17.96 | 18.24 | 18.05 | 55,200 |
08 May 2024 | 17.91 | 17.99 | 17.91 | 17.96 | 17.77 | 79,400 |
07 May 2024 | 17.85 | 17.99 | 17.85 | 17.89 | 17.71 | 42,900 |
06 May 2024 | 17.74 | 17.90 | 17.74 | 17.87 | 17.68 | 40,000 |
03 May 2024 | 17.65 | 17.88 | 17.65 | 17.76 | 17.58 | 66,900 |
02 May 2024 | 17.38 | 17.69 | 17.38 | 17.61 | 17.43 | 118,200 |
01 May 2024 | 17.20 | 17.43 | 17.17 | 17.32 | 17.14 | 60,900 |
30 Apr 2024 | 17.38 | 17.38 | 17.18 | 17.19 | 17.01 | 45,400 |
29 Apr 2024 | 17.22 | 17.41 | 17.22 | 17.34 | 17.16 | 69,000 |
26 Apr 2024 | 17.40 | 17.42 | 17.20 | 17.21 | 17.03 | 46,000 |
25 Apr 2024 | 17.24 | 17.36 | 17.17 | 17.33 | 17.15 | 59,800 |
24 Apr 2024 | 17.23 | 17.31 | 17.13 | 17.31 | 17.13 | 50,000 |
23 Apr 2024 | 16.96 | 17.20 | 16.92 | 17.19 | 17.01 | 47,500 |
22 Apr 2024 | 16.86 | 17.00 | 16.77 | 16.97 | 16.79 | 56,100 |
22 Apr 2024 | 0.15 Dividend | |||||
19 Apr 2024 | 16.83 | 16.94 | 16.83 | 16.92 | 16.60 | 45,800 |
18 Apr 2024 | 16.76 | 16.88 | 16.74 | 16.74 | 16.42 | 87,400 |
17 Apr 2024 | 16.64 | 16.77 | 16.64 | 16.74 | 16.42 | 64,700 |
16 Apr 2024 | 16.79 | 16.90 | 16.58 | 16.60 | 16.29 | 83,400 |
15 Apr 2024 | 17.04 | 17.11 | 16.73 | 16.74 | 16.42 | 59,700 |
12 Apr 2024 | 17.20 | 17.24 | 16.95 | 16.97 | 16.65 | 62,800 |
11 Apr 2024 | 17.31 | 17.31 | 17.15 | 17.22 | 16.89 | 104,500 |
10 Apr 2024 | 17.46 | 17.48 | 17.29 | 17.29 | 16.96 | 65,600 |
09 Apr 2024 | 17.45 | 17.57 | 17.45 | 17.52 | 17.19 | 55,900 |
08 Apr 2024 | 17.42 | 17.48 | 17.42 | 17.46 | 17.13 | 62,200 |
05 Apr 2024 | 17.45 | 17.50 | 17.44 | 17.45 | 17.12 | 58,300 |
04 Apr 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.12 | 46,500 |
03 Apr 2024 | 17.65 | 17.65 | 17.48 | 17.49 | 17.16 | 132,600 |
02 Apr 2024 | 17.64 | 17.70 | 17.62 | 17.68 | 17.34 | 127,800 |
01 Apr 2024 | 17.85 | 17.88 | 17.67 | 17.70 | 17.36 | 85,000 |
28 Mar 2024 | 17.85 | 17.87 | 17.75 | 17.75 | 17.41 | 85,300 |
27 Mar 2024 | 17.51 | 17.75 | 17.51 | 17.75 | 17.41 | 58,900 |
26 Mar 2024 | 17.57 | 17.60 | 17.51 | 17.51 | 17.18 | 55,500 |
25 Mar 2024 | 17.60 | 17.64 | 17.55 | 17.59 | 17.25 | 53,400 |
22 Mar 2024 | 17.68 | 17.71 | 17.62 | 17.62 | 17.28 | 53,600 |
21 Mar 2024 | 17.85 | 17.86 | 17.64 | 17.67 | 17.33 | 82,600 |
20 Mar 2024 | 17.72 | 17.76 | 17.40 | 17.73 | 17.39 | 52,500 |
20 Mar 2024 | 0.15 Dividend | |||||
19 Mar 2024 | 17.79 | 17.85 | 17.67 | 17.83 | 17.34 | 78,700 |
18 Mar 2024 | 17.50 | 17.80 | 17.47 | 17.79 | 17.30 | 139,000 |
15 Mar 2024 | 17.44 | 17.55 | 17.44 | 17.47 | 16.99 | 69,800 |
14 Mar 2024 | 17.78 | 17.78 | 17.44 | 17.47 | 16.99 | 68,700 |
13 Mar 2024 | 17.61 | 17.80 | 17.61 | 17.69 | 17.21 | 39,400 |
12 Mar 2024 | 17.66 | 17.75 | 17.57 | 17.66 | 17.18 | 265,400 |
11 Mar 2024 | 17.74 | 17.75 | 17.57 | 17.69 | 17.21 | 52,400 |
08 Mar 2024 | 17.62 | 17.75 | 17.59 | 17.67 | 17.19 | 40,800 |
07 Mar 2024 | 17.51 | 17.66 | 17.51 | 17.64 | 17.16 | 89,600 |
06 Mar 2024 | 17.39 | 17.52 | 17.39 | 17.51 | 17.03 | 62,500 |
05 Mar 2024 | 17.53 | 17.54 | 17.34 | 17.37 | 16.89 | 97,600 |
04 Mar 2024 | 17.44 | 17.59 | 17.35 | 17.52 | 17.04 | 99,500 |
01 Mar 2024 | 17.34 | 17.34 | 17.19 | 17.31 | 16.84 | 86,700 |
29 Feb 2024 | 17.26 | 17.37 | 17.16 | 17.22 | 16.75 | 96,700 |
28 Feb 2024 | 17.13 | 17.19 | 17.13 | 17.14 | 16.67 | 38,400 |
27 Feb 2024 | 16.98 | 17.17 | 16.98 | 17.16 | 16.69 | 57,600 |
26 Feb 2024 | 17.11 | 17.15 | 16.98 | 17.00 | 16.54 | 64,000 |
23 Feb 2024 | 17.26 | 17.26 | 17.09 | 17.13 | 16.66 | 88,000 |
22 Feb 2024 | 17.37 | 17.37 | 17.14 | 17.15 | 16.68 | 67,400 |
21 Feb 2024 | 17.20 | 17.30 | 17.16 | 17.30 | 16.83 | 89,400 |
21 Feb 2024 | 0.15 Dividend | |||||
20 Feb 2024 | 17.22 | 17.35 | 17.16 | 17.18 | 16.56 | 31,500 |
16 Feb 2024 | 17.20 | 17.34 | 17.11 | 17.24 | 16.62 | 94,700 |
15 Feb 2024 | 17.20 | 17.40 | 17.20 | 17.27 | 16.65 | 72,800 |
14 Feb 2024 | 17.38 | 17.43 | 17.22 | 17.24 | 16.62 | 63,800 |
13 Feb 2024 | 17.46 | 17.66 | 17.38 | 17.39 | 16.77 | 67,400 |
12 Feb 2024 | 17.72 | 17.75 | 17.51 | 17.51 | 16.88 | 45,700 |
09 Feb 2024 | 17.64 | 17.69 | 17.60 | 17.66 | 17.03 | 47,400 |
08 Feb 2024 | 17.52 | 17.71 | 17.52 | 17.67 | 17.04 | 51,500 |
07 Feb 2024 | 17.51 | 17.59 | 17.47 | 17.58 | 16.95 | 27,700 |
06 Feb 2024 | 17.46 | 17.61 | 17.45 | 17.51 | 16.88 | 75,100 |
05 Feb 2024 | 17.40 | 17.44 | 17.26 | 17.39 | 16.77 | 80,900 |
02 Feb 2024 | 17.61 | 17.61 | 17.38 | 17.44 | 16.81 | 83,200 |
01 Feb 2024 | 17.38 | 17.57 | 17.36 | 17.57 | 16.94 | 131,300 |
31 Jan 2024 | 17.40 | 17.56 | 17.35 | 17.35 | 16.73 | 140,400 |
30 Jan 2024 | 17.54 | 17.58 | 17.35 | 17.46 | 16.83 | 65,300 |
29 Jan 2024 | 17.62 | 17.62 | 17.44 | 17.51 | 16.88 | 61,200 |
26 Jan 2024 | 17.37 | 17.55 | 17.29 | 17.55 | 16.92 | 94,900 |
25 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.37 | 16.75 | 91,200 |
24 Jan 2024 | 17.75 | 17.78 | 17.39 | 17.39 | 16.77 | 71,100 |
23 Jan 2024 | 17.66 | 17.68 | 17.62 | 17.62 | 16.99 | 77,800 |
23 Jan 2024 | 0.16 Dividend | |||||
22 Jan 2024 | 17.86 | 17.86 | 17.71 | 17.72 | 16.93 | 83,600 |
19 Jan 2024 | 17.82 | 17.89 | 17.68 | 17.72 | 16.93 | 58,500 |
18 Jan 2024 | 18.02 | 18.12 | 17.79 | 17.79 | 17.00 | 85,300 |
17 Jan 2024 | 18.09 | 18.11 | 17.96 | 18.02 | 17.22 | 63,700 |
16 Jan 2024 | 18.30 | 18.32 | 18.13 | 18.14 | 17.33 | 105,700 |
12 Jan 2024 | 18.27 | 18.34 | 18.15 | 18.25 | 17.44 | 114,000 |
11 Jan 2024 | 18.15 | 18.39 | 18.13 | 18.27 | 17.46 | 142,100 |
10 Jan 2024 | 18.27 | 18.55 | 18.12 | 18.18 | 17.37 | 92,700 |
09 Jan 2024 | 18.01 | 18.49 | 18.01 | 18.14 | 17.33 | 253,200 |
08 Jan 2024 | 17.90 | 18.05 | 17.90 | 18.00 | 17.20 | 73,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |