Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 17.72 | 17.82 | 17.63 | 17.68 | 17.68 | 179,249 |
24 May 2024 | 17.76 | 17.80 | 17.68 | 17.80 | 17.80 | 16,300 |
23 May 2024 | 17.76 | 17.79 | 17.67 | 17.73 | 17.73 | 43,900 |
22 May 2024 | 17.76 | 17.79 | 17.70 | 17.76 | 17.76 | 114,700 |
21 May 2024 | 17.81 | 17.81 | 17.71 | 17.78 | 17.78 | 101,900 |
20 May 2024 | 17.70 | 17.83 | 17.69 | 17.74 | 17.74 | 90,400 |
17 May 2024 | 17.76 | 17.79 | 17.68 | 17.70 | 17.70 | 143,700 |
16 May 2024 | 17.67 | 17.88 | 17.62 | 17.74 | 17.74 | 55,100 |
15 May 2024 | 17.73 | 17.78 | 17.65 | 17.67 | 17.67 | 98,200 |
14 May 2024 | 17.65 | 17.79 | 17.60 | 17.70 | 17.70 | 66,100 |
13 May 2024 | 17.66 | 17.95 | 17.61 | 17.69 | 17.69 | 88,400 |
10 May 2024 | 17.67 | 17.75 | 17.61 | 17.68 | 17.68 | 12,400 |
09 May 2024 | 17.65 | 17.74 | 17.61 | 17.70 | 17.70 | 86,300 |
08 May 2024 | 17.69 | 17.74 | 17.61 | 17.65 | 17.65 | 129,200 |
07 May 2024 | 17.68 | 17.79 | 17.56 | 17.68 | 17.68 | 66,300 |
06 May 2024 | 17.63 | 17.75 | 17.56 | 17.67 | 17.67 | 67,500 |
03 May 2024 | 17.62 | 17.70 | 17.59 | 17.63 | 17.63 | 9,900 |
02 May 2024 | 17.51 | 17.64 | 17.51 | 17.60 | 17.60 | 94,100 |
01 May 2024 | 17.54 | 17.63 | 17.42 | 17.56 | 17.56 | 62,400 |
30 Apr 2024 | 17.62 | 17.62 | 17.43 | 17.52 | 17.52 | 88,100 |
29 Apr 2024 | 17.55 | 17.69 | 17.42 | 17.56 | 17.56 | 153,200 |
26 Apr 2024 | 17.54 | 17.67 | 17.48 | 17.54 | 17.54 | 14,900 |
25 Apr 2024 | 17.50 | 17.59 | 17.44 | 17.52 | 17.52 | 36,400 |
25 Apr 2024 | 0.032 Dividend | |||||
24 Apr 2024 | 17.61 | 17.75 | 17.51 | 17.56 | 17.53 | 46,800 |
23 Apr 2024 | 17.58 | 17.70 | 17.47 | 17.70 | 17.67 | 60,500 |
22 Apr 2024 | 17.57 | 17.65 | 17.50 | 17.59 | 17.56 | 136,700 |
19 Apr 2024 | 17.50 | 17.76 | 17.50 | 17.58 | 17.55 | 25,900 |
18 Apr 2024 | 17.63 | 17.86 | 17.50 | 17.54 | 17.51 | 34,000 |
17 Apr 2024 | 17.54 | 17.68 | 17.46 | 17.68 | 17.65 | 89,900 |
16 Apr 2024 | 17.51 | 17.58 | 17.47 | 17.49 | 17.46 | 120,400 |
15 Apr 2024 | 17.61 | 17.90 | 17.51 | 17.58 | 17.55 | 145,900 |
12 Apr 2024 | 17.89 | 17.89 | 17.58 | 17.70 | 17.67 | 90,700 |
11 Apr 2024 | 17.64 | 17.66 | 17.60 | 17.63 | 17.60 | 25,300 |
10 Apr 2024 | 17.71 | 17.88 | 17.56 | 17.64 | 17.61 | 20,900 |
09 Apr 2024 | 17.84 | 17.84 | 17.63 | 17.75 | 17.72 | 60,900 |
08 Apr 2024 | 17.80 | 17.87 | 17.68 | 17.76 | 17.73 | 128,600 |
05 Apr 2024 | 17.71 | 17.79 | 17.70 | 17.79 | 17.76 | 46,000 |
04 Apr 2024 | 17.76 | 17.90 | 17.72 | 17.84 | 17.81 | 132,600 |
03 Apr 2024 | 17.73 | 17.85 | 17.68 | 17.78 | 17.75 | 127,100 |
02 Apr 2024 | 17.76 | 17.96 | 17.67 | 17.81 | 17.78 | 125,000 |
01 Apr 2024 | 17.80 | 17.81 | 17.69 | 17.76 | 17.73 | 149,100 |
28 Mar 2024 | 17.88 | 17.90 | 17.72 | 17.78 | 17.75 | 118,500 |
27 Mar 2024 | 17.90 | 17.91 | 17.71 | 17.82 | 17.79 | 115,200 |
26 Mar 2024 | 17.85 | 17.96 | 17.75 | 17.80 | 17.77 | 130,100 |
26 Mar 2024 | 0.032 Dividend | |||||
25 Mar 2024 | 17.80 | 17.85 | 17.74 | 17.82 | 17.76 | 122,200 |
22 Mar 2024 | 17.77 | 17.85 | 17.71 | 17.80 | 17.74 | 18,000 |
21 Mar 2024 | 17.78 | 17.84 | 17.73 | 17.75 | 17.69 | 51,800 |
20 Mar 2024 | 17.81 | 17.84 | 17.70 | 17.80 | 17.74 | 97,500 |
19 Mar 2024 | 17.75 | 17.75 | 17.60 | 17.75 | 17.69 | 62,300 |
18 Mar 2024 | 17.81 | 17.82 | 17.63 | 17.71 | 17.65 | 126,000 |
15 Mar 2024 | 17.81 | 17.84 | 17.70 | 17.74 | 17.68 | 53,800 |
14 Mar 2024 | 17.80 | 17.83 | 17.73 | 17.76 | 17.70 | 53,700 |
13 Mar 2024 | 17.81 | 17.82 | 17.73 | 17.80 | 17.74 | 98,000 |
12 Mar 2024 | 17.85 | 17.85 | 17.72 | 17.81 | 17.75 | 71,400 |
11 Mar 2024 | 17.84 | 17.85 | 17.70 | 17.77 | 17.71 | 122,400 |
08 Mar 2024 | 17.76 | 17.83 | 17.71 | 17.83 | 17.77 | 25,300 |
07 Mar 2024 | 17.80 | 17.84 | 17.75 | 17.75 | 17.69 | 55,700 |
06 Mar 2024 | 17.78 | 17.85 | 17.73 | 17.79 | 17.73 | 88,800 |
05 Mar 2024 | 17.80 | 17.83 | 17.62 | 17.77 | 17.71 | 96,500 |
04 Mar 2024 | 17.67 | 17.82 | 17.61 | 17.68 | 17.62 | 213,100 |
01 Mar 2024 | 17.72 | 17.79 | 17.59 | 17.76 | 17.70 | 95,700 |
29 Feb 2024 | 17.69 | 17.81 | 17.59 | 17.72 | 17.66 | 88,200 |
28 Feb 2024 | 17.68 | 17.75 | 17.55 | 17.68 | 17.62 | 127,300 |
27 Feb 2024 | 17.74 | 17.74 | 17.61 | 17.69 | 17.63 | 73,800 |
26 Feb 2024 | 17.66 | 17.73 | 17.60 | 17.69 | 17.63 | 156,900 |
26 Feb 2024 | 0.032 Dividend | |||||
23 Feb 2024 | 17.71 | 17.80 | 17.64 | 17.76 | 17.66 | 26,300 |
22 Feb 2024 | 17.61 | 17.79 | 17.61 | 17.70 | 17.60 | 32,200 |
21 Feb 2024 | 17.63 | 17.80 | 17.60 | 17.65 | 17.55 | 67,000 |
20 Feb 2024 | 17.70 | 17.77 | 17.56 | 17.68 | 17.58 | 198,400 |
16 Feb 2024 | 17.65 | 17.77 | 17.63 | 17.71 | 17.61 | 13,600 |
15 Feb 2024 | 17.79 | 17.98 | 17.43 | 17.75 | 17.65 | 130,900 |
14 Feb 2024 | 17.62 | 17.77 | 17.59 | 17.62 | 17.52 | 80,100 |
13 Feb 2024 | 17.77 | 17.77 | 17.61 | 17.65 | 17.55 | 146,400 |
12 Feb 2024 | 17.68 | 17.86 | 17.65 | 17.74 | 17.64 | 153,400 |
09 Feb 2024 | 17.70 | 17.75 | 17.56 | 17.69 | 17.59 | 217,100 |
08 Feb 2024 | 17.73 | 17.82 | 17.67 | 17.77 | 17.67 | 104,200 |
07 Feb 2024 | 17.80 | 17.87 | 17.71 | 17.75 | 17.65 | 89,000 |
06 Feb 2024 | 17.87 | 17.87 | 17.72 | 17.77 | 17.67 | 84,500 |
05 Feb 2024 | 17.77 | 17.84 | 17.65 | 17.75 | 17.65 | 171,100 |
02 Feb 2024 | 17.82 | 17.90 | 17.72 | 17.82 | 17.72 | 76,300 |
01 Feb 2024 | 17.78 | 17.96 | 17.78 | 17.82 | 17.72 | 68,500 |
31 Jan 2024 | 17.82 | 17.87 | 17.76 | 17.83 | 17.73 | 53,500 |
30 Jan 2024 | 17.80 | 17.84 | 17.67 | 17.84 | 17.74 | 172,400 |
29 Jan 2024 | 17.70 | 17.86 | 17.67 | 17.69 | 17.59 | 189,900 |
26 Jan 2024 | 17.74 | 18.08 | 17.66 | 17.72 | 17.62 | 60,200 |
26 Jan 2024 | 0.032 Dividend | |||||
25 Jan 2024 | 17.68 | 18.05 | 17.68 | 17.79 | 17.66 | 44,500 |
24 Jan 2024 | 17.72 | 17.84 | 17.62 | 17.67 | 17.54 | 76,500 |
23 Jan 2024 | 18.48 | 18.48 | 17.71 | 17.75 | 17.62 | 29,800 |
22 Jan 2024 | 17.79 | 17.88 | 17.71 | 17.76 | 17.63 | 76,200 |
19 Jan 2024 | 17.73 | 17.84 | 17.71 | 17.76 | 17.63 | 64,100 |
18 Jan 2024 | 17.85 | 17.85 | 17.69 | 17.80 | 17.67 | 52,700 |
17 Jan 2024 | 17.78 | 17.81 | 17.61 | 17.77 | 17.64 | 72,800 |
16 Jan 2024 | 17.83 | 17.83 | 17.67 | 17.70 | 17.57 | 112,800 |
12 Jan 2024 | 17.85 | 17.93 | 17.77 | 17.79 | 17.66 | 34,900 |
11 Jan 2024 | 17.76 | 18.08 | 17.75 | 17.89 | 17.76 | 57,900 |
10 Jan 2024 | 17.85 | 17.86 | 17.72 | 17.85 | 17.72 | 39,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |