Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 18.02 | 18.18 | 17.94 | 17.99 | 17.99 | 44,700 |
28 June 2024 | 0.043 Dividend | |||||
27 June 2024 | 17.81 | 18.16 | 17.77 | 18.13 | 18.09 | 48,500 |
26 June 2024 | 17.75 | 17.83 | 17.66 | 17.81 | 17.77 | 23,700 |
25 June 2024 | 17.88 | 17.88 | 17.57 | 17.73 | 17.69 | 43,500 |
24 June 2024 | 17.85 | 18.00 | 17.77 | 17.86 | 17.82 | 49,700 |
21 June 2024 | 17.83 | 17.89 | 17.46 | 17.84 | 17.80 | 81,100 |
20 June 2024 | 17.90 | 18.02 | 17.83 | 17.86 | 17.82 | 81,600 |
19 June 2024 | 17.93 | 17.99 | 17.82 | 17.99 | 17.95 | 26,800 |
18 June 2024 | 17.74 | 17.90 | 17.70 | 17.80 | 17.76 | 59,700 |
17 June 2024 | 17.79 | 17.86 | 17.66 | 17.75 | 17.71 | 100,600 |
14 June 2024 | 17.93 | 17.97 | 17.75 | 17.84 | 17.80 | 49,800 |
13 June 2024 | 18.01 | 18.09 | 17.87 | 17.99 | 17.95 | 55,200 |
12 June 2024 | 17.97 | 18.13 | 17.97 | 18.03 | 17.99 | 70,900 |
11 June 2024 | 17.97 | 18.04 | 17.85 | 17.92 | 17.88 | 51,700 |
10 June 2024 | 17.85 | 18.03 | 17.78 | 17.96 | 17.92 | 51,800 |
07 June 2024 | 18.00 | 18.02 | 17.82 | 17.86 | 17.82 | 43,500 |
06 June 2024 | 18.00 | 18.16 | 17.97 | 18.06 | 18.02 | 81,100 |
05 June 2024 | 17.89 | 18.01 | 17.76 | 18.00 | 17.96 | 68,800 |
04 June 2024 | 17.69 | 17.84 | 17.60 | 17.81 | 17.77 | 38,300 |
03 June 2024 | 17.75 | 17.89 | 17.65 | 17.69 | 17.65 | 35,300 |
31 May 2024 | 17.72 | 17.90 | 17.47 | 17.81 | 17.77 | 233,900 |
31 May 2024 | 0.043 Dividend | |||||
30 May 2024 | 17.89 | 17.89 | 17.60 | 17.66 | 17.58 | 61,200 |
29 May 2024 | 17.93 | 17.93 | 17.58 | 17.79 | 17.70 | 117,900 |
28 May 2024 | 17.79 | 18.08 | 17.70 | 17.92 | 17.83 | 130,600 |
27 May 2024 | 17.69 | 17.86 | 17.69 | 17.73 | 17.64 | 29,100 |
24 May 2024 | 17.34 | 17.89 | 17.34 | 17.73 | 17.64 | 76,700 |
23 May 2024 | 17.49 | 17.57 | 17.29 | 17.38 | 17.30 | 37,700 |
22 May 2024 | 17.70 | 17.85 | 17.48 | 17.58 | 17.50 | 54,600 |
21 May 2024 | 17.72 | 17.82 | 17.68 | 17.70 | 17.62 | 28,600 |
17 May 2024 | 17.77 | 17.80 | 17.68 | 17.73 | 17.64 | 33,800 |
16 May 2024 | 17.44 | 17.81 | 17.44 | 17.76 | 17.67 | 105,800 |
15 May 2024 | 17.25 | 17.46 | 17.08 | 17.43 | 17.35 | 128,200 |
14 May 2024 | 17.40 | 17.59 | 17.26 | 17.31 | 17.23 | 60,800 |
13 May 2024 | 17.34 | 17.50 | 17.11 | 17.32 | 17.24 | 81,200 |
10 May 2024 | 17.92 | 17.92 | 17.05 | 17.28 | 17.20 | 137,300 |
09 May 2024 | 17.20 | 17.89 | 17.20 | 17.87 | 17.78 | 387,600 |
08 May 2024 | 16.88 | 17.12 | 16.88 | 16.96 | 16.88 | 61,400 |
07 May 2024 | 17.18 | 17.27 | 16.92 | 16.95 | 16.87 | 105,200 |
06 May 2024 | 16.93 | 17.23 | 16.93 | 17.18 | 17.10 | 63,300 |
03 May 2024 | 16.81 | 17.06 | 16.81 | 16.99 | 16.91 | 63,000 |
02 May 2024 | 16.68 | 16.84 | 16.61 | 16.81 | 16.73 | 34,500 |
01 May 2024 | 16.49 | 16.73 | 16.37 | 16.68 | 16.60 | 36,300 |
30 Apr 2024 | 16.51 | 16.52 | 16.33 | 16.51 | 16.43 | 45,500 |
29 Apr 2024 | 16.50 | 16.55 | 16.31 | 16.49 | 16.41 | 96,300 |
29 Apr 2024 | 0.043 Dividend | |||||
26 Apr 2024 | 16.66 | 16.66 | 16.50 | 16.55 | 16.43 | 22,600 |
25 Apr 2024 | 16.80 | 16.86 | 16.59 | 16.66 | 16.54 | 73,100 |
24 Apr 2024 | 16.98 | 17.20 | 16.86 | 16.92 | 16.80 | 48,400 |
23 Apr 2024 | 16.77 | 17.15 | 16.77 | 17.00 | 16.87 | 55,600 |
22 Apr 2024 | 16.61 | 16.74 | 16.45 | 16.74 | 16.62 | 50,600 |
19 Apr 2024 | 16.67 | 16.83 | 16.61 | 16.70 | 16.58 | 80,800 |
18 Apr 2024 | 16.68 | 16.78 | 16.09 | 16.63 | 16.51 | 76,400 |
17 Apr 2024 | 16.99 | 17.05 | 16.62 | 16.71 | 16.59 | 84,200 |
16 Apr 2024 | 16.89 | 17.02 | 16.75 | 16.93 | 16.80 | 184,200 |
15 Apr 2024 | 16.97 | 17.10 | 16.77 | 17.05 | 16.92 | 49,000 |
12 Apr 2024 | 16.74 | 16.96 | 16.69 | 16.74 | 16.62 | 55,700 |
11 Apr 2024 | 16.98 | 16.98 | 16.56 | 16.72 | 16.60 | 49,600 |
10 Apr 2024 | 16.78 | 16.97 | 16.62 | 16.73 | 16.61 | 97,600 |
09 Apr 2024 | 16.70 | 16.72 | 16.53 | 16.70 | 16.58 | 37,800 |
08 Apr 2024 | 16.69 | 16.70 | 16.52 | 16.60 | 16.48 | 36,700 |
05 Apr 2024 | 16.65 | 16.72 | 16.54 | 16.55 | 16.43 | 22,000 |
04 Apr 2024 | 16.71 | 16.75 | 16.62 | 16.68 | 16.56 | 57,400 |
03 Apr 2024 | 16.54 | 16.75 | 16.54 | 16.73 | 16.61 | 42,000 |
02 Apr 2024 | 16.50 | 16.66 | 16.50 | 16.52 | 16.40 | 24,100 |
01 Apr 2024 | 16.68 | 16.83 | 16.50 | 16.65 | 16.53 | 56,200 |
28 Mar 2024 | 16.93 | 17.13 | 16.75 | 16.76 | 16.64 | 42,900 |
27 Mar 2024 | 17.05 | 17.16 | 16.85 | 16.96 | 16.83 | 87,700 |
27 Mar 2024 | 0.043 Dividend | |||||
26 Mar 2024 | 16.89 | 17.30 | 16.88 | 17.13 | 16.96 | 101,600 |
25 Mar 2024 | 16.86 | 16.92 | 16.80 | 16.89 | 16.72 | 37,300 |
22 Mar 2024 | 16.80 | 16.90 | 16.66 | 16.81 | 16.64 | 28,800 |
21 Mar 2024 | 16.72 | 16.90 | 16.72 | 16.80 | 16.63 | 26,600 |
20 Mar 2024 | 16.87 | 16.87 | 16.66 | 16.83 | 16.66 | 44,800 |
19 Mar 2024 | 16.90 | 16.90 | 16.67 | 16.87 | 16.70 | 66,600 |
18 Mar 2024 | 16.74 | 16.95 | 16.64 | 16.85 | 16.68 | 69,800 |
15 Mar 2024 | 16.60 | 16.75 | 16.51 | 16.53 | 16.37 | 36,000 |
14 Mar 2024 | 16.59 | 16.59 | 16.38 | 16.53 | 16.37 | 59,200 |
13 Mar 2024 | 16.00 | 16.44 | 16.00 | 16.40 | 16.24 | 39,300 |
12 Mar 2024 | 16.08 | 16.19 | 15.88 | 16.01 | 15.85 | 40,800 |
11 Mar 2024 | 16.10 | 16.24 | 16.06 | 16.06 | 15.90 | 73,200 |
08 Mar 2024 | 16.00 | 16.50 | 16.00 | 16.13 | 15.97 | 108,500 |
07 Mar 2024 | 16.85 | 16.85 | 15.52 | 15.87 | 15.71 | 195,800 |
06 Mar 2024 | 16.78 | 17.05 | 16.74 | 16.80 | 16.63 | 62,900 |
05 Mar 2024 | 16.59 | 16.71 | 16.58 | 16.68 | 16.52 | 31,900 |
04 Mar 2024 | 16.67 | 16.78 | 16.59 | 16.59 | 16.43 | 37,900 |
01 Mar 2024 | 16.61 | 16.74 | 16.58 | 16.67 | 16.51 | 82,500 |
29 Feb 2024 | 16.62 | 16.70 | 16.52 | 16.62 | 16.46 | 51,500 |
28 Feb 2024 | 16.59 | 16.68 | 16.55 | 16.60 | 16.44 | 32,100 |
28 Feb 2024 | 0.043 Dividend | |||||
27 Feb 2024 | 16.33 | 16.63 | 16.33 | 16.56 | 16.35 | 28,800 |
26 Feb 2024 | 16.68 | 16.89 | 16.30 | 16.33 | 16.13 | 72,500 |
23 Feb 2024 | 16.55 | 16.80 | 16.50 | 16.78 | 16.57 | 52,100 |
22 Feb 2024 | 16.75 | 16.75 | 16.45 | 16.50 | 16.29 | 36,600 |
21 Feb 2024 | 16.72 | 16.72 | 16.52 | 16.67 | 16.46 | 21,900 |
20 Feb 2024 | 16.71 | 16.92 | 16.69 | 16.77 | 16.56 | 100,000 |
16 Feb 2024 | 16.78 | 16.94 | 16.70 | 16.70 | 16.49 | 56,800 |
15 Feb 2024 | 16.80 | 16.80 | 16.61 | 16.78 | 16.57 | 39,000 |
14 Feb 2024 | 16.48 | 16.82 | 16.46 | 16.75 | 16.54 | 53,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |