Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 12,100 |
01 May 2024 | 16.73 | 16.75 | 16.72 | 16.75 | 16.75 | 8,800 |
30 Apr 2024 | 16.72 | 16.73 | 16.72 | 16.72 | 16.72 | 4,500 |
29 Apr 2024 | 16.72 | 16.75 | 16.72 | 16.74 | 16.74 | 8,300 |
26 Apr 2024 | 16.72 | 16.72 | 16.71 | 16.72 | 16.72 | 3,100 |
25 Apr 2024 | 16.69 | 16.71 | 16.69 | 16.70 | 16.70 | 20,500 |
24 Apr 2024 | 16.72 | 16.74 | 16.72 | 16.73 | 16.73 | 21,500 |
24 Apr 2024 | 0.032 Dividend | |||||
23 Apr 2024 | 16.77 | 16.78 | 16.75 | 16.76 | 16.73 | 55,500 |
22 Apr 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.74 | 2,600 |
19 Apr 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.73 | 3,100 |
18 Apr 2024 | 16.78 | 16.79 | 16.76 | 16.77 | 16.74 | 4,200 |
17 Apr 2024 | 16.78 | 16.79 | 16.77 | 16.78 | 16.75 | 7,500 |
16 Apr 2024 | 16.77 | 16.79 | 16.77 | 16.77 | 16.74 | 11,300 |
15 Apr 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.72 | 5,800 |
12 Apr 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.77 | 15,200 |
11 Apr 2024 | 16.78 | 16.78 | 16.75 | 16.76 | 16.73 | 8,100 |
10 Apr 2024 | 16.78 | 16.79 | 16.75 | 16.77 | 16.74 | 9,300 |
09 Apr 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.80 | 1,700 |
08 Apr 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.77 | 4,800 |
05 Apr 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.79 | 2,700 |
04 Apr 2024 | 16.80 | 16.83 | 16.80 | 16.83 | 16.80 | 2,600 |
03 Apr 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.77 | 10,100 |
02 Apr 2024 | 16.79 | 16.79 | 16.78 | 16.79 | 16.76 | 4,200 |
01 Apr 2024 | 16.82 | 16.82 | 16.79 | 16.79 | 16.76 | 5,100 |
28 Mar 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.80 | 2,000 |
27 Mar 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.82 | 29,400 |
26 Mar 2024 | 16.80 | 16.83 | 16.80 | 16.83 | 16.80 | 1,700 |
25 Mar 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.81 | 9,900 |
22 Mar 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.82 | 1,100 |
22 Mar 2024 | 0.032 Dividend | |||||
21 Mar 2024 | 16.88 | 16.88 | 16.84 | 16.84 | 16.78 | 5,300 |
20 Mar 2024 | 16.85 | 16.86 | 16.84 | 16.86 | 16.80 | 6,900 |
19 Mar 2024 | 16.84 | 16.84 | 16.83 | 16.84 | 16.78 | 3,400 |
18 Mar 2024 | 16.80 | 16.80 | 16.79 | 16.79 | 16.73 | 900 |
15 Mar 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.74 | 1,600 |
14 Mar 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 16.74 | 5,900 |
13 Mar 2024 | 16.85 | 16.86 | 16.84 | 16.85 | 16.79 | 4,500 |
12 Mar 2024 | 16.84 | 16.86 | 16.84 | 16.85 | 16.79 | 2,100 |
11 Mar 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.82 | 4,900 |
08 Mar 2024 | 16.88 | 16.89 | 16.88 | 16.89 | 16.83 | 5,000 |
07 Mar 2024 | 16.87 | 16.88 | 16.86 | 16.86 | 16.80 | 9,600 |
06 Mar 2024 | 16.87 | 16.88 | 16.87 | 16.87 | 16.81 | 4,500 |
05 Mar 2024 | 16.87 | 16.87 | 16.86 | 16.87 | 16.81 | 15,200 |
04 Mar 2024 | 16.81 | 16.83 | 16.81 | 16.83 | 16.77 | 17,100 |
01 Mar 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.77 | 2,300 |
29 Feb 2024 | 16.79 | 16.80 | 16.78 | 16.80 | 16.74 | 3,800 |
28 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.72 | 1,100 |
27 Feb 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.70 | 6,400 |
26 Feb 2024 | 16.78 | 16.79 | 16.77 | 16.78 | 16.72 | 8,800 |
23 Feb 2024 | 16.78 | 16.80 | 16.78 | 16.79 | 16.73 | 28,000 |
23 Feb 2024 | 0.032 Dividend | |||||
22 Feb 2024 | 16.79 | 16.80 | 16.78 | 16.79 | 16.69 | 34,300 |
21 Feb 2024 | 16.79 | 16.80 | 16.79 | 16.80 | 16.70 | 2,300 |
20 Feb 2024 | 16.81 | 16.82 | 16.80 | 16.80 | 16.70 | 13,100 |
16 Feb 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.62 | 10,600 |
15 Feb 2024 | 16.77 | 16.77 | 16.76 | 16.77 | 16.67 | 11,900 |
14 Feb 2024 | 16.72 | 16.76 | 16.72 | 16.76 | 16.66 | 6,500 |
13 Feb 2024 | 16.70 | 16.72 | 16.69 | 16.70 | 16.60 | 9,800 |
12 Feb 2024 | 16.75 | 16.77 | 16.75 | 16.76 | 16.66 | 4,100 |
09 Feb 2024 | 16.76 | 16.77 | 16.75 | 16.75 | 16.65 | 13,900 |
08 Feb 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.65 | 4,100 |
07 Feb 2024 | 16.80 | 16.82 | 16.79 | 16.80 | 16.70 | 7,600 |
06 Feb 2024 | 16.78 | 16.81 | 16.78 | 16.81 | 16.71 | 8,200 |
05 Feb 2024 | 16.76 | 16.79 | 16.76 | 16.78 | 16.68 | 2,800 |
02 Feb 2024 | 16.84 | 16.85 | 16.82 | 16.82 | 16.72 | 4,700 |
01 Feb 2024 | 16.87 | 16.90 | 16.87 | 16.87 | 16.77 | 9,100 |
31 Jan 2024 | 16.84 | 16.86 | 16.83 | 16.84 | 16.74 | 7,200 |
30 Jan 2024 | 16.80 | 16.81 | 16.79 | 16.81 | 16.71 | 7,800 |
29 Jan 2024 | 16.79 | 16.82 | 16.78 | 16.80 | 16.70 | 54,500 |
26 Jan 2024 | 16.79 | 16.79 | 16.78 | 16.79 | 16.69 | 2,200 |
25 Jan 2024 | 16.81 | 16.82 | 16.80 | 16.80 | 16.70 | 10,700 |
25 Jan 2024 | 0.032 Dividend | |||||
24 Jan 2024 | 16.86 | 16.87 | 16.82 | 16.83 | 16.70 | 13,500 |
23 Jan 2024 | 16.83 | 16.83 | 16.80 | 16.83 | 16.70 | 24,500 |
22 Jan 2024 | 16.81 | 16.83 | 16.81 | 16.81 | 16.68 | 32,400 |
19 Jan 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.67 | 9,700 |
18 Jan 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.67 | 2,800 |
17 Jan 2024 | 16.84 | 16.84 | 16.82 | 16.82 | 16.69 | 6,800 |
16 Jan 2024 | 16.92 | 16.92 | 16.87 | 16.87 | 16.74 | 6,800 |
15 Jan 2024 | 16.92 | 16.94 | 16.92 | 16.92 | 16.79 | 12,400 |
12 Jan 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 16.80 | 2,800 |
11 Jan 2024 | 16.89 | 16.91 | 16.87 | 16.91 | 16.78 | 28,600 |
10 Jan 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 16.75 | 3,600 |
09 Jan 2024 | 16.90 | 16.90 | 16.88 | 16.88 | 16.75 | 6,300 |
08 Jan 2024 | 16.89 | 16.91 | 16.88 | 16.89 | 16.76 | 5,600 |
05 Jan 2024 | 16.91 | 16.91 | 16.86 | 16.88 | 16.75 | 7,800 |
04 Jan 2024 | 16.88 | 16.90 | 16.87 | 16.88 | 16.75 | 14,200 |
03 Jan 2024 | 16.91 | 16.93 | 16.91 | 16.92 | 16.79 | 4,400 |
02 Jan 2024 | 16.93 | 16.93 | 16.92 | 16.93 | 16.80 | 6,000 |
29 Dec 2023 | 16.91 | 16.97 | 16.91 | 16.97 | 16.84 | 7,500 |
28 Dec 2023 | 16.88 | 16.93 | 16.88 | 16.93 | 16.80 | 3,000 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 16.94 | 16.98 | 16.94 | 16.98 | 16.81 | 16,800 |
22 Dec 2023 | 16.92 | 16.96 | 16.88 | 16.88 | 16.71 | 23,800 |
21 Dec 2023 | 17.00 | 17.00 | 16.94 | 16.95 | 16.78 | 21,100 |
20 Dec 2023 | 16.93 | 16.96 | 16.93 | 16.95 | 16.78 | 13,900 |
19 Dec 2023 | 16.89 | 16.92 | 16.89 | 16.91 | 16.74 | 11,000 |
18 Dec 2023 | 16.93 | 16.93 | 16.89 | 16.90 | 16.73 | 14,200 |
15 Dec 2023 | 16.93 | 16.95 | 16.91 | 16.92 | 16.75 | 171,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |