Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.65 | 16.66 | 16.65 | 16.66 | 16.66 | 11,760 |
02 May 2024 | 16.55 | 16.60 | 16.55 | 16.59 | 16.59 | 13,400 |
01 May 2024 | 16.54 | 16.57 | 16.53 | 16.56 | 16.56 | 11,700 |
30 Apr 2024 | 16.54 | 16.54 | 16.52 | 16.52 | 16.52 | 7,300 |
29 Apr 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 16.55 | 30,800 |
26 Apr 2024 | 16.50 | 16.52 | 16.50 | 16.51 | 16.51 | 3,000 |
25 Apr 2024 | 16.49 | 16.50 | 16.48 | 16.50 | 16.50 | 14,200 |
24 Apr 2024 | 16.56 | 16.56 | 16.53 | 16.53 | 16.53 | 2,300 |
24 Apr 2024 | 0.036 Dividend | |||||
23 Apr 2024 | 16.58 | 16.60 | 16.58 | 16.59 | 16.55 | 9,000 |
22 Apr 2024 | 16.58 | 16.60 | 16.58 | 16.60 | 16.56 | 4,100 |
19 Apr 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.55 | 3,900 |
18 Apr 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.55 | 5,800 |
17 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.57 | 400 |
16 Apr 2024 | 16.59 | 16.61 | 16.59 | 16.60 | 16.56 | 5,700 |
15 Apr 2024 | 16.59 | 16.59 | 16.57 | 16.58 | 16.54 | 7,100 |
12 Apr 2024 | 16.65 | 16.67 | 16.65 | 16.66 | 16.62 | 16,000 |
11 Apr 2024 | 16.62 | 16.62 | 16.60 | 16.60 | 16.56 | 8,300 |
10 Apr 2024 | 16.65 | 16.65 | 16.59 | 16.60 | 16.56 | 10,600 |
09 Apr 2024 | 16.71 | 16.71 | 16.70 | 16.71 | 16.67 | 10,800 |
08 Apr 2024 | 16.67 | 16.68 | 16.67 | 16.67 | 16.63 | 3,000 |
05 Apr 2024 | 16.70 | 16.73 | 16.70 | 16.70 | 16.66 | 1,900 |
04 Apr 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.66 | 2,000 |
03 Apr 2024 | 16.62 | 16.68 | 16.62 | 16.68 | 16.64 | 12,300 |
02 Apr 2024 | 16.64 | 16.66 | 16.64 | 16.66 | 16.62 | 3,400 |
01 Apr 2024 | 16.72 | 16.72 | 16.66 | 16.67 | 16.63 | 1,400 |
28 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.72 | 4,900 |
27 Mar 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 16.72 | 7,500 |
26 Mar 2024 | 16.72 | 16.73 | 16.71 | 16.73 | 16.69 | 6,300 |
25 Mar 2024 | 16.76 | 16.76 | 16.73 | 16.74 | 16.70 | 8,100 |
22 Mar 2024 | 16.77 | 16.77 | 16.75 | 16.76 | 16.72 | 6,100 |
22 Mar 2024 | 0.036 Dividend | |||||
21 Mar 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 16.68 | 6,600 |
20 Mar 2024 | 16.75 | 16.76 | 16.74 | 16.76 | 16.69 | 7,400 |
19 Mar 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.65 | 3,400 |
18 Mar 2024 | 16.68 | 16.68 | 16.65 | 16.65 | 16.58 | 600 |
15 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.63 | 1,200 |
14 Mar 2024 | 16.71 | 16.72 | 16.70 | 16.71 | 16.64 | 4,700 |
13 Mar 2024 | 16.79 | 16.79 | 16.78 | 16.78 | 16.71 | 1,300 |
12 Mar 2024 | 16.80 | 16.80 | 16.78 | 16.79 | 16.72 | 27,800 |
11 Mar 2024 | 16.82 | 16.83 | 16.82 | 16.83 | 16.76 | 8,500 |
08 Mar 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.77 | 10,800 |
07 Mar 2024 | 16.84 | 16.84 | 16.80 | 16.81 | 16.74 | 11,000 |
06 Mar 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 16.74 | 32,900 |
05 Mar 2024 | 16.79 | 16.80 | 16.78 | 16.80 | 16.73 | 22,300 |
04 Mar 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 16.67 | 6,100 |
01 Mar 2024 | 16.69 | 16.75 | 16.69 | 16.75 | 16.68 | 34,500 |
29 Feb 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.63 | 31,300 |
28 Feb 2024 | 16.66 | 16.67 | 16.65 | 16.67 | 16.60 | 21,900 |
27 Feb 2024 | 16.67 | 16.67 | 16.64 | 16.65 | 16.58 | 27,100 |
26 Feb 2024 | 16.69 | 16.69 | 16.68 | 16.68 | 16.61 | 37,600 |
23 Feb 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 16.63 | 12,100 |
23 Feb 2024 | 0.036 Dividend | |||||
22 Feb 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.59 | 43,700 |
21 Feb 2024 | 16.72 | 16.72 | 16.68 | 16.68 | 16.57 | 3,900 |
20 Feb 2024 | 16.71 | 16.73 | 16.70 | 16.71 | 16.60 | 58,600 |
16 Feb 2024 | 16.62 | 16.67 | 16.61 | 16.61 | 16.50 | 12,100 |
15 Feb 2024 | 16.68 | 16.68 | 16.66 | 16.67 | 16.56 | 9,200 |
14 Feb 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 16.54 | 4,300 |
13 Feb 2024 | 16.58 | 16.59 | 16.57 | 16.57 | 16.46 | 2,900 |
12 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.54 | 2,800 |
09 Feb 2024 | 16.65 | 16.66 | 16.64 | 16.66 | 16.55 | 12,500 |
08 Feb 2024 | 16.68 | 16.68 | 16.64 | 16.64 | 16.53 | 2,400 |
07 Feb 2024 | 16.74 | 16.75 | 16.71 | 16.71 | 16.60 | 50,100 |
06 Feb 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.64 | 23,100 |
05 Feb 2024 | 16.72 | 16.72 | 16.68 | 16.68 | 16.57 | 2,300 |
02 Feb 2024 | 16.78 | 16.78 | 16.75 | 16.77 | 16.66 | 6,800 |
01 Feb 2024 | 16.83 | 16.88 | 16.83 | 16.87 | 16.76 | 40,900 |
31 Jan 2024 | 16.78 | 16.81 | 16.77 | 16.79 | 16.68 | 26,100 |
30 Jan 2024 | 16.75 | 16.75 | 16.70 | 16.74 | 16.63 | 33,600 |
29 Jan 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.63 | 38,200 |
26 Jan 2024 | 16.69 | 16.69 | 16.67 | 16.69 | 16.58 | 44,100 |
25 Jan 2024 | 16.72 | 16.73 | 16.71 | 16.72 | 16.61 | 50,500 |
25 Jan 2024 | 0.036 Dividend | |||||
24 Jan 2024 | 16.77 | 16.79 | 16.72 | 16.72 | 16.58 | 13,400 |
23 Jan 2024 | 16.72 | 16.73 | 16.72 | 16.73 | 16.59 | 7,600 |
22 Jan 2024 | 16.75 | 16.76 | 16.73 | 16.74 | 16.60 | 43,000 |
19 Jan 2024 | 16.72 | 16.72 | 16.71 | 16.71 | 16.57 | 21,500 |
18 Jan 2024 | 16.71 | 16.73 | 16.71 | 16.73 | 16.59 | 20,000 |
17 Jan 2024 | 16.78 | 16.78 | 16.74 | 16.75 | 16.61 | 7,900 |
16 Jan 2024 | 16.83 | 16.84 | 16.83 | 16.83 | 16.69 | 43,300 |
15 Jan 2024 | 16.91 | 16.93 | 16.91 | 16.91 | 16.76 | 4,500 |
12 Jan 2024 | 16.92 | 16.94 | 16.92 | 16.92 | 16.77 | 3,400 |
11 Jan 2024 | 16.87 | 16.89 | 16.84 | 16.89 | 16.74 | 1,300 |
10 Jan 2024 | 16.89 | 16.89 | 16.86 | 16.86 | 16.72 | 9,400 |
09 Jan 2024 | 16.86 | 16.90 | 16.86 | 16.87 | 16.72 | 33,400 |
08 Jan 2024 | 16.83 | 16.91 | 16.83 | 16.89 | 16.74 | 29,200 |
05 Jan 2024 | 16.82 | 16.91 | 16.82 | 16.83 | 16.69 | 19,800 |
04 Jan 2024 | 16.90 | 16.90 | 16.86 | 16.88 | 16.73 | 22,600 |
03 Jan 2024 | 16.91 | 16.96 | 16.89 | 16.94 | 16.79 | 27,200 |
02 Jan 2024 | 16.93 | 16.93 | 16.89 | 16.93 | 16.78 | 38,000 |
29 Dec 2023 | 16.91 | 17.02 | 16.91 | 17.00 | 16.85 | 16,300 |
28 Dec 2023 | 16.94 | 16.97 | 16.94 | 16.96 | 16.81 | 28,500 |
28 Dec 2023 | 0.037 Dividend | |||||
27 Dec 2023 | 16.99 | 17.03 | 16.97 | 17.01 | 16.83 | 51,300 |
22 Dec 2023 | 17.01 | 17.01 | 16.91 | 16.98 | 16.80 | 28,800 |
21 Dec 2023 | 17.01 | 17.01 | 16.98 | 16.98 | 16.80 | 19,500 |
20 Dec 2023 | 16.99 | 17.01 | 16.96 | 17.01 | 16.83 | 35,900 |
19 Dec 2023 | 16.93 | 16.94 | 16.91 | 16.94 | 16.76 | 30,700 |
18 Dec 2023 | 16.95 | 16.95 | 16.89 | 16.90 | 16.72 | 30,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |