Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 16.96 | 17.20 | 16.92 | 17.19 | 17.19 | 47,500 |
22 Apr 2024 | 16.86 | 17.00 | 16.77 | 16.97 | 16.97 | 56,100 |
22 Apr 2024 | 0.15 Dividend | |||||
19 Apr 2024 | 16.83 | 16.94 | 16.83 | 16.92 | 16.77 | 45,800 |
18 Apr 2024 | 16.76 | 16.88 | 16.74 | 16.74 | 16.59 | 87,400 |
17 Apr 2024 | 16.64 | 16.77 | 16.64 | 16.74 | 16.59 | 64,700 |
16 Apr 2024 | 16.79 | 16.90 | 16.58 | 16.60 | 16.46 | 83,400 |
15 Apr 2024 | 17.04 | 17.11 | 16.73 | 16.74 | 16.59 | 59,700 |
12 Apr 2024 | 17.20 | 17.24 | 16.95 | 16.97 | 16.82 | 62,800 |
11 Apr 2024 | 17.31 | 17.31 | 17.15 | 17.22 | 17.07 | 104,500 |
10 Apr 2024 | 17.46 | 17.48 | 17.29 | 17.29 | 17.14 | 65,600 |
09 Apr 2024 | 17.45 | 17.57 | 17.45 | 17.52 | 17.36 | 55,900 |
08 Apr 2024 | 17.42 | 17.48 | 17.42 | 17.46 | 17.31 | 62,200 |
05 Apr 2024 | 17.45 | 17.50 | 17.44 | 17.45 | 17.30 | 58,300 |
04 Apr 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.30 | 46,500 |
03 Apr 2024 | 17.65 | 17.65 | 17.48 | 17.49 | 17.33 | 132,600 |
02 Apr 2024 | 17.64 | 17.70 | 17.62 | 17.68 | 17.52 | 127,800 |
01 Apr 2024 | 17.85 | 17.88 | 17.67 | 17.70 | 17.54 | 85,000 |
28 Mar 2024 | 17.85 | 17.87 | 17.75 | 17.75 | 17.59 | 85,300 |
27 Mar 2024 | 17.51 | 17.75 | 17.51 | 17.75 | 17.59 | 58,900 |
26 Mar 2024 | 17.57 | 17.60 | 17.51 | 17.51 | 17.35 | 55,500 |
25 Mar 2024 | 17.60 | 17.64 | 17.55 | 17.59 | 17.43 | 53,400 |
22 Mar 2024 | 17.68 | 17.71 | 17.62 | 17.62 | 17.46 | 53,600 |
21 Mar 2024 | 17.85 | 17.86 | 17.64 | 17.67 | 17.51 | 82,600 |
20 Mar 2024 | 17.72 | 17.76 | 17.40 | 17.73 | 17.57 | 52,500 |
20 Mar 2024 | 0.15 Dividend | |||||
19 Mar 2024 | 17.79 | 17.85 | 17.67 | 17.83 | 17.52 | 78,700 |
18 Mar 2024 | 17.50 | 17.80 | 17.47 | 17.79 | 17.48 | 139,000 |
15 Mar 2024 | 17.44 | 17.55 | 17.44 | 17.47 | 17.17 | 69,800 |
14 Mar 2024 | 17.78 | 17.78 | 17.44 | 17.47 | 17.17 | 68,700 |
13 Mar 2024 | 17.61 | 17.80 | 17.61 | 17.69 | 17.39 | 39,400 |
12 Mar 2024 | 17.66 | 17.75 | 17.57 | 17.66 | 17.36 | 265,400 |
11 Mar 2024 | 17.74 | 17.75 | 17.57 | 17.69 | 17.39 | 52,400 |
08 Mar 2024 | 17.62 | 17.75 | 17.59 | 17.67 | 17.37 | 40,800 |
07 Mar 2024 | 17.51 | 17.66 | 17.51 | 17.64 | 17.34 | 89,600 |
06 Mar 2024 | 17.39 | 17.52 | 17.39 | 17.51 | 17.21 | 62,500 |
05 Mar 2024 | 17.53 | 17.54 | 17.34 | 17.37 | 17.07 | 97,600 |
04 Mar 2024 | 17.44 | 17.59 | 17.35 | 17.52 | 17.22 | 99,500 |
01 Mar 2024 | 17.34 | 17.34 | 17.19 | 17.31 | 17.01 | 86,700 |
29 Feb 2024 | 17.26 | 17.37 | 17.16 | 17.22 | 16.92 | 96,700 |
28 Feb 2024 | 17.13 | 17.19 | 17.13 | 17.14 | 16.85 | 38,400 |
27 Feb 2024 | 16.98 | 17.17 | 16.98 | 17.16 | 16.86 | 57,600 |
26 Feb 2024 | 17.11 | 17.15 | 16.98 | 17.00 | 16.71 | 64,000 |
23 Feb 2024 | 17.26 | 17.26 | 17.09 | 17.13 | 16.84 | 88,000 |
22 Feb 2024 | 17.37 | 17.37 | 17.14 | 17.15 | 16.85 | 67,400 |
21 Feb 2024 | 17.20 | 17.30 | 17.16 | 17.30 | 17.00 | 89,400 |
21 Feb 2024 | 0.15 Dividend | |||||
20 Feb 2024 | 17.22 | 17.35 | 17.16 | 17.18 | 16.74 | 31,500 |
16 Feb 2024 | 17.20 | 17.34 | 17.11 | 17.24 | 16.80 | 94,700 |
15 Feb 2024 | 17.20 | 17.40 | 17.20 | 17.27 | 16.82 | 72,800 |
14 Feb 2024 | 17.38 | 17.43 | 17.22 | 17.24 | 16.80 | 63,800 |
13 Feb 2024 | 17.46 | 17.66 | 17.38 | 17.39 | 16.94 | 67,400 |
12 Feb 2024 | 17.72 | 17.75 | 17.51 | 17.51 | 17.06 | 45,700 |
09 Feb 2024 | 17.64 | 17.69 | 17.60 | 17.66 | 17.20 | 47,400 |
08 Feb 2024 | 17.52 | 17.71 | 17.52 | 17.67 | 17.21 | 51,500 |
07 Feb 2024 | 17.51 | 17.59 | 17.47 | 17.58 | 17.13 | 27,700 |
06 Feb 2024 | 17.46 | 17.61 | 17.45 | 17.51 | 17.06 | 75,100 |
05 Feb 2024 | 17.40 | 17.44 | 17.26 | 17.39 | 16.94 | 80,900 |
02 Feb 2024 | 17.61 | 17.61 | 17.38 | 17.44 | 16.99 | 83,200 |
01 Feb 2024 | 17.38 | 17.57 | 17.36 | 17.57 | 17.12 | 131,300 |
31 Jan 2024 | 17.40 | 17.56 | 17.35 | 17.35 | 16.90 | 140,400 |
30 Jan 2024 | 17.54 | 17.58 | 17.35 | 17.46 | 17.01 | 65,300 |
29 Jan 2024 | 17.62 | 17.62 | 17.44 | 17.51 | 17.06 | 61,200 |
26 Jan 2024 | 17.37 | 17.55 | 17.29 | 17.55 | 17.10 | 94,900 |
25 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.37 | 16.92 | 91,200 |
24 Jan 2024 | 17.75 | 17.78 | 17.39 | 17.39 | 16.94 | 71,100 |
23 Jan 2024 | 17.66 | 17.68 | 17.62 | 17.62 | 17.17 | 77,800 |
23 Jan 2024 | 0.16 Dividend | |||||
22 Jan 2024 | 17.86 | 17.86 | 17.71 | 17.72 | 17.11 | 83,600 |
19 Jan 2024 | 17.82 | 17.89 | 17.68 | 17.72 | 17.11 | 58,500 |
18 Jan 2024 | 18.02 | 18.12 | 17.79 | 17.79 | 17.17 | 85,300 |
17 Jan 2024 | 18.09 | 18.11 | 17.96 | 18.02 | 17.40 | 63,700 |
16 Jan 2024 | 18.30 | 18.32 | 18.13 | 18.14 | 17.51 | 105,700 |
12 Jan 2024 | 18.27 | 18.34 | 18.15 | 18.25 | 17.62 | 114,000 |
11 Jan 2024 | 18.15 | 18.39 | 18.13 | 18.27 | 17.64 | 142,100 |
10 Jan 2024 | 18.27 | 18.55 | 18.12 | 18.18 | 17.55 | 92,700 |
09 Jan 2024 | 18.01 | 18.49 | 18.01 | 18.14 | 17.51 | 253,200 |
08 Jan 2024 | 17.90 | 18.05 | 17.90 | 18.00 | 17.38 | 73,400 |
05 Jan 2024 | 17.59 | 17.93 | 17.54 | 17.90 | 17.28 | 64,800 |
04 Jan 2024 | 17.79 | 17.80 | 17.67 | 17.74 | 17.13 | 59,300 |
03 Jan 2024 | 17.94 | 17.94 | 17.62 | 17.75 | 17.14 | 48,400 |
02 Jan 2024 | 17.94 | 17.97 | 17.81 | 17.87 | 17.25 | 142,200 |
29 Dec 2023 | 17.73 | 18.03 | 17.69 | 17.94 | 17.32 | 90,200 |
28 Dec 2023 | 17.64 | 17.95 | 17.64 | 17.86 | 17.24 | 65,800 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 17.93 | 18.00 | 17.80 | 17.88 | 17.15 | 130,700 |
26 Dec 2023 | 17.87 | 18.01 | 17.84 | 17.93 | 17.19 | 62,500 |
22 Dec 2023 | 17.81 | 17.95 | 17.71 | 17.92 | 17.18 | 52,000 |
21 Dec 2023 | 17.70 | 17.85 | 17.66 | 17.67 | 16.94 | 78,000 |
20 Dec 2023 | 17.82 | 17.91 | 17.72 | 17.73 | 17.00 | 69,100 |
19 Dec 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 17.09 | 65,100 |
18 Dec 2023 | 17.89 | 17.94 | 17.80 | 17.83 | 17.10 | 72,100 |
15 Dec 2023 | 17.90 | 18.08 | 17.79 | 17.95 | 17.21 | 86,200 |
14 Dec 2023 | 17.61 | 18.08 | 17.61 | 17.98 | 17.24 | 54,500 |
13 Dec 2023 | 17.42 | 17.64 | 17.42 | 17.64 | 16.92 | 121,500 |
12 Dec 2023 | 17.38 | 17.54 | 17.28 | 17.42 | 16.70 | 78,000 |
11 Dec 2023 | 17.30 | 17.39 | 17.28 | 17.30 | 16.59 | 23,200 |
08 Dec 2023 | 17.25 | 17.37 | 17.25 | 17.37 | 16.66 | 56,300 |
07 Dec 2023 | 17.24 | 17.39 | 17.23 | 17.32 | 16.61 | 56,200 |
06 Dec 2023 | 17.13 | 17.36 | 17.13 | 17.24 | 16.53 | 108,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |