Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 37,400 |
09 May 2024 | 17.00 | 17.00 | 16.98 | 16.98 | 16.98 | 41,600 |
08 May 2024 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | 84,600 |
07 May 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 15,900 |
06 May 2024 | 16.97 | 16.97 | 16.95 | 16.96 | 16.96 | 41,600 |
03 May 2024 | 16.98 | 16.98 | 16.96 | 16.97 | 16.97 | 36,500 |
02 May 2024 | 16.94 | 16.96 | 16.94 | 16.96 | 16.96 | 39,600 |
01 May 2024 | 16.93 | 16.96 | 16.93 | 16.94 | 16.94 | 47,200 |
01 May 2024 | 0.03 Dividend | |||||
30 Apr 2024 | 16.95 | 16.98 | 16.95 | 16.96 | 16.93 | 83,400 |
29 Apr 2024 | 16.99 | 17.00 | 16.97 | 17.00 | 16.97 | 92,500 |
26 Apr 2024 | 16.99 | 16.99 | 16.94 | 16.97 | 16.94 | 89,900 |
25 Apr 2024 | 16.96 | 16.97 | 16.95 | 16.97 | 16.94 | 20,800 |
24 Apr 2024 | 16.95 | 16.99 | 16.95 | 16.97 | 16.94 | 80,200 |
23 Apr 2024 | 16.95 | 16.99 | 16.95 | 16.96 | 16.93 | 105,000 |
22 Apr 2024 | 16.96 | 16.97 | 16.93 | 16.95 | 16.92 | 388,000 |
19 Apr 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 16.95 | 810,800 |
18 Apr 2024 | 16.94 | 16.96 | 16.93 | 16.95 | 16.92 | 29,200 |
17 Apr 2024 | 16.96 | 16.96 | 16.93 | 16.95 | 16.92 | 76,100 |
16 Apr 2024 | 16.92 | 16.95 | 16.92 | 16.93 | 16.90 | 69,700 |
15 Apr 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 16.90 | 71,500 |
12 Apr 2024 | 16.92 | 16.95 | 16.91 | 16.91 | 16.88 | 126,800 |
11 Apr 2024 | 16.90 | 16.91 | 16.89 | 16.91 | 16.88 | 23,600 |
10 Apr 2024 | 16.93 | 16.93 | 16.87 | 16.87 | 16.84 | 66,300 |
09 Apr 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 16.92 | 23,000 |
08 Apr 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 16.91 | 10,000 |
05 Apr 2024 | 16.95 | 16.95 | 16.93 | 16.94 | 16.91 | 33,700 |
04 Apr 2024 | 16.97 | 16.97 | 16.93 | 16.94 | 16.91 | 34,300 |
03 Apr 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 16.92 | 76,700 |
02 Apr 2024 | 16.94 | 16.96 | 16.93 | 16.94 | 16.91 | 56,900 |
01 Apr 2024 | 16.99 | 16.99 | 16.96 | 16.97 | 16.94 | 127,600 |
01 Apr 2024 | 0.044 Dividend | |||||
28 Mar 2024 | 17.04 | 17.04 | 17.00 | 17.02 | 16.95 | 27,700 |
27 Mar 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.95 | 62,700 |
26 Mar 2024 | 17.01 | 17.04 | 17.01 | 17.01 | 16.94 | 34,500 |
25 Mar 2024 | 17.02 | 17.04 | 17.02 | 17.02 | 16.95 | 52,200 |
22 Mar 2024 | 17.05 | 17.06 | 17.03 | 17.04 | 16.97 | 54,100 |
21 Mar 2024 | 17.05 | 17.05 | 17.02 | 17.04 | 16.97 | 24,000 |
20 Mar 2024 | 17.01 | 17.06 | 17.01 | 17.05 | 16.98 | 37,200 |
19 Mar 2024 | 17.02 | 17.08 | 17.02 | 17.07 | 17.00 | 35,600 |
18 Mar 2024 | 17.05 | 17.07 | 17.03 | 17.04 | 16.97 | 22,600 |
15 Mar 2024 | 17.03 | 17.06 | 17.03 | 17.04 | 16.97 | 42,200 |
14 Mar 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 16.96 | 26,700 |
13 Mar 2024 | 17.08 | 17.09 | 17.05 | 17.06 | 16.99 | 25,500 |
12 Mar 2024 | 17.05 | 17.07 | 17.05 | 17.06 | 16.99 | 15,300 |
11 Mar 2024 | 17.08 | 17.08 | 17.03 | 17.05 | 16.98 | 35,900 |
08 Mar 2024 | 17.06 | 17.08 | 17.06 | 17.06 | 16.99 | 15,500 |
07 Mar 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 17.00 | 216,700 |
06 Mar 2024 | 17.05 | 17.06 | 17.04 | 17.05 | 16.98 | 35,100 |
05 Mar 2024 | 17.03 | 17.07 | 17.03 | 17.05 | 16.98 | 23,600 |
04 Mar 2024 | 17.04 | 17.04 | 17.01 | 17.03 | 16.96 | 31,400 |
01 Mar 2024 | 17.02 | 17.07 | 17.02 | 17.07 | 17.00 | 46,500 |
01 Mar 2024 | 0.029 Dividend | |||||
29 Feb 2024 | 17.09 | 17.09 | 17.06 | 17.07 | 16.97 | 28,500 |
28 Feb 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.96 | 74,600 |
27 Feb 2024 | 17.04 | 17.06 | 17.04 | 17.05 | 16.95 | 17,100 |
26 Feb 2024 | 17.09 | 17.09 | 16.99 | 17.05 | 16.95 | 220,400 |
23 Feb 2024 | 17.03 | 17.07 | 17.03 | 17.06 | 16.96 | 22,300 |
22 Feb 2024 | 17.08 | 17.08 | 17.03 | 17.04 | 16.94 | 72,400 |
21 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.94 | 21,000 |
20 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.94 | 22,000 |
16 Feb 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.92 | 28,500 |
15 Feb 2024 | 17.02 | 17.04 | 17.01 | 17.03 | 16.93 | 48,600 |
14 Feb 2024 | 16.99 | 17.02 | 16.99 | 17.02 | 16.92 | 35,300 |
13 Feb 2024 | 17.04 | 17.04 | 16.97 | 17.01 | 16.91 | 53,200 |
12 Feb 2024 | 17.03 | 17.05 | 17.03 | 17.05 | 16.95 | 53,600 |
09 Feb 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.92 | 35,600 |
08 Feb 2024 | 17.05 | 17.05 | 16.95 | 17.01 | 16.91 | 412,200 |
07 Feb 2024 | 17.07 | 17.07 | 17.03 | 17.04 | 16.94 | 17,700 |
06 Feb 2024 | 17.02 | 17.06 | 17.02 | 17.04 | 16.94 | 19,900 |
05 Feb 2024 | 17.02 | 17.06 | 16.99 | 17.00 | 16.90 | 79,300 |
02 Feb 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 16.95 | 19,000 |
01 Feb 2024 | 17.07 | 17.11 | 17.07 | 17.09 | 16.99 | 35,100 |
01 Feb 2024 | 0.032 Dividend | |||||
31 Jan 2024 | 17.07 | 17.12 | 17.07 | 17.11 | 16.97 | 35,200 |
30 Jan 2024 | 17.04 | 17.08 | 17.03 | 17.06 | 16.93 | 63,200 |
29 Jan 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.93 | 25,100 |
26 Jan 2024 | 17.03 | 17.06 | 17.02 | 17.04 | 16.91 | 37,900 |
25 Jan 2024 | 17.03 | 17.06 | 17.03 | 17.05 | 16.92 | 67,200 |
24 Jan 2024 | 17.01 | 17.07 | 17.01 | 17.02 | 16.89 | 91,300 |
23 Jan 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.89 | 36,500 |
22 Jan 2024 | 17.00 | 17.04 | 17.00 | 17.04 | 16.91 | 42,300 |
19 Jan 2024 | 17.02 | 17.03 | 16.99 | 17.03 | 16.90 | 56,300 |
18 Jan 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 16.89 | 24,700 |
17 Jan 2024 | 17.07 | 17.07 | 17.02 | 17.05 | 16.92 | 41,200 |
16 Jan 2024 | 17.08 | 17.08 | 17.04 | 17.07 | 16.94 | 46,600 |
12 Jan 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 16.94 | 26,200 |
11 Jan 2024 | 17.09 | 17.09 | 17.06 | 17.06 | 16.93 | 59,700 |
10 Jan 2024 | 17.09 | 17.09 | 17.05 | 17.06 | 16.93 | 114,200 |
09 Jan 2024 | 17.06 | 17.09 | 17.05 | 17.07 | 16.94 | 64,600 |
08 Jan 2024 | 17.07 | 17.09 | 17.05 | 17.09 | 16.95 | 129,200 |
05 Jan 2024 | 17.04 | 17.08 | 17.04 | 17.08 | 16.95 | 192,700 |
04 Jan 2024 | 17.08 | 17.08 | 17.06 | 17.06 | 16.93 | 50,500 |
03 Jan 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 16.94 | 27,100 |
02 Jan 2024 | 17.10 | 17.11 | 17.07 | 17.08 | 16.95 | 196,100 |
29 Dec 2023 | 17.10 | 17.11 | 17.09 | 17.09 | 16.95 | 66,300 |
28 Dec 2023 | 17.11 | 17.13 | 17.07 | 17.07 | 16.94 | 181,600 |
27 Dec 2023 | 17.11 | 17.14 | 17.09 | 17.13 | 16.99 | 155,700 |
27 Dec 2023 | 0.031 Dividend | |||||
26 Dec 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 16.97 | 77,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |