Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.90 | 17.98 | 17.85 | 17.91 | 17.91 | 41,375 |
22 Apr 2024 | 17.80 | 17.95 | 17.70 | 17.86 | 17.86 | 84,900 |
22 Apr 2024 | 0.134 Dividend | |||||
19 Apr 2024 | 17.85 | 17.98 | 17.66 | 17.70 | 17.57 | 49,900 |
18 Apr 2024 | 17.95 | 17.95 | 17.81 | 17.89 | 17.75 | 33,600 |
17 Apr 2024 | 17.95 | 18.01 | 17.88 | 17.90 | 17.76 | 37,500 |
16 Apr 2024 | 18.00 | 18.06 | 17.80 | 17.90 | 17.76 | 79,600 |
15 Apr 2024 | 18.30 | 18.33 | 17.93 | 17.97 | 17.83 | 58,300 |
12 Apr 2024 | 18.32 | 18.49 | 18.16 | 18.20 | 18.06 | 56,500 |
11 Apr 2024 | 18.26 | 18.55 | 18.21 | 18.49 | 18.35 | 51,100 |
10 Apr 2024 | 18.33 | 18.38 | 18.13 | 18.21 | 18.07 | 45,100 |
09 Apr 2024 | 18.47 | 18.49 | 18.28 | 18.43 | 18.29 | 27,900 |
08 Apr 2024 | 18.41 | 18.46 | 18.27 | 18.38 | 18.24 | 47,200 |
05 Apr 2024 | 18.28 | 18.41 | 18.09 | 18.41 | 18.27 | 76,100 |
04 Apr 2024 | 18.39 | 18.57 | 18.15 | 18.22 | 18.08 | 73,900 |
03 Apr 2024 | 18.20 | 18.58 | 18.17 | 18.33 | 18.19 | 82,900 |
02 Apr 2024 | 18.22 | 18.23 | 18.05 | 18.22 | 18.08 | 74,600 |
01 Apr 2024 | 18.24 | 18.40 | 18.22 | 18.27 | 18.13 | 77,400 |
28 Mar 2024 | 18.24 | 18.33 | 18.15 | 18.23 | 18.09 | 265,600 |
27 Mar 2024 | 18.23 | 18.27 | 18.14 | 18.27 | 18.13 | 84,700 |
26 Mar 2024 | 18.28 | 18.37 | 18.10 | 18.23 | 18.09 | 95,700 |
25 Mar 2024 | 18.37 | 18.48 | 18.22 | 18.28 | 18.14 | 67,500 |
22 Mar 2024 | 18.68 | 18.77 | 18.39 | 18.44 | 18.30 | 55,200 |
21 Mar 2024 | 18.76 | 18.80 | 18.50 | 18.57 | 18.43 | 62,900 |
20 Mar 2024 | 18.27 | 18.54 | 18.27 | 18.53 | 18.39 | 63,100 |
20 Mar 2024 | 0.11 Dividend | |||||
19 Mar 2024 | 18.13 | 18.39 | 17.98 | 18.37 | 18.12 | 66,800 |
18 Mar 2024 | 17.97 | 18.16 | 17.96 | 18.13 | 17.89 | 131,800 |
15 Mar 2024 | 18.10 | 18.10 | 17.81 | 17.87 | 17.63 | 112,300 |
14 Mar 2024 | 18.77 | 18.83 | 17.96 | 18.02 | 17.78 | 328,500 |
13 Mar 2024 | 18.69 | 18.88 | 18.51 | 18.88 | 18.62 | 118,200 |
12 Mar 2024 | 18.39 | 18.59 | 18.30 | 18.50 | 18.25 | 92,700 |
11 Mar 2024 | 18.49 | 18.58 | 18.24 | 18.29 | 18.04 | 106,600 |
08 Mar 2024 | 18.35 | 18.51 | 18.20 | 18.51 | 18.26 | 69,500 |
07 Mar 2024 | 18.25 | 18.43 | 18.18 | 18.28 | 18.03 | 84,900 |
06 Mar 2024 | 18.02 | 18.20 | 18.02 | 18.12 | 17.88 | 61,700 |
05 Mar 2024 | 18.10 | 18.12 | 17.95 | 17.97 | 17.73 | 64,700 |
04 Mar 2024 | 18.25 | 18.25 | 18.09 | 18.10 | 17.86 | 83,700 |
01 Mar 2024 | 18.10 | 18.21 | 18.03 | 18.19 | 17.94 | 69,100 |
29 Feb 2024 | 18.04 | 18.05 | 17.88 | 18.01 | 17.77 | 53,900 |
28 Feb 2024 | 17.81 | 17.87 | 17.69 | 17.87 | 17.63 | 56,700 |
27 Feb 2024 | 17.77 | 17.83 | 17.69 | 17.83 | 17.59 | 42,400 |
26 Feb 2024 | 17.75 | 17.82 | 17.64 | 17.72 | 17.48 | 41,000 |
23 Feb 2024 | 17.75 | 17.87 | 17.68 | 17.68 | 17.44 | 97,100 |
22 Feb 2024 | 17.80 | 17.87 | 17.64 | 17.68 | 17.44 | 120,000 |
21 Feb 2024 | 17.67 | 17.86 | 17.56 | 17.60 | 17.36 | 69,300 |
21 Feb 2024 | 0.11 Dividend | |||||
20 Feb 2024 | 17.88 | 17.90 | 17.70 | 17.81 | 17.46 | 56,700 |
16 Feb 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.50 | 83,000 |
15 Feb 2024 | 17.89 | 18.04 | 17.88 | 18.01 | 17.66 | 49,300 |
14 Feb 2024 | 17.73 | 17.89 | 17.70 | 17.80 | 17.45 | 52,200 |
13 Feb 2024 | 17.67 | 17.79 | 17.54 | 17.59 | 17.25 | 147,900 |
12 Feb 2024 | 17.83 | 17.91 | 17.80 | 17.82 | 17.47 | 83,400 |
09 Feb 2024 | 17.81 | 17.83 | 17.69 | 17.77 | 17.42 | 82,200 |
08 Feb 2024 | 17.69 | 17.75 | 17.64 | 17.70 | 17.35 | 53,400 |
07 Feb 2024 | 17.57 | 17.69 | 17.50 | 17.65 | 17.30 | 109,100 |
06 Feb 2024 | 17.44 | 17.44 | 17.21 | 17.44 | 17.10 | 133,500 |
05 Feb 2024 | 17.18 | 17.36 | 17.17 | 17.32 | 16.98 | 104,100 |
02 Feb 2024 | 17.22 | 17.36 | 17.15 | 17.18 | 16.84 | 152,300 |
01 Feb 2024 | 17.01 | 17.18 | 17.01 | 17.14 | 16.80 | 53,200 |
31 Jan 2024 | 17.25 | 17.25 | 16.99 | 16.99 | 16.66 | 132,200 |
30 Jan 2024 | 17.17 | 17.26 | 17.12 | 17.24 | 16.90 | 117,400 |
29 Jan 2024 | 17.11 | 17.20 | 17.09 | 17.14 | 16.80 | 48,400 |
26 Jan 2024 | 17.07 | 17.10 | 16.97 | 17.03 | 16.70 | 39,400 |
25 Jan 2024 | 16.96 | 17.02 | 16.95 | 16.99 | 16.66 | 50,300 |
24 Jan 2024 | 17.09 | 17.09 | 16.91 | 16.95 | 16.62 | 63,500 |
23 Jan 2024 | 16.86 | 17.00 | 16.83 | 17.00 | 16.67 | 89,400 |
22 Jan 2024 | 16.86 | 16.95 | 16.81 | 16.84 | 16.51 | 53,700 |
22 Jan 2024 | 0.11 Dividend | |||||
19 Jan 2024 | 16.89 | 16.97 | 16.81 | 16.92 | 16.48 | 64,300 |
18 Jan 2024 | 16.80 | 16.81 | 16.72 | 16.80 | 16.36 | 58,600 |
17 Jan 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 16.24 | 74,800 |
16 Jan 2024 | 16.62 | 16.66 | 16.54 | 16.58 | 16.15 | 43,400 |
12 Jan 2024 | 16.57 | 16.65 | 16.56 | 16.63 | 16.20 | 69,300 |
11 Jan 2024 | 16.49 | 16.58 | 16.36 | 16.57 | 16.14 | 64,400 |
10 Jan 2024 | 16.31 | 16.53 | 16.26 | 16.49 | 16.06 | 64,500 |
09 Jan 2024 | 16.28 | 16.41 | 16.23 | 16.33 | 15.91 | 77,500 |
08 Jan 2024 | 16.12 | 16.33 | 16.03 | 16.33 | 15.91 | 106,100 |
05 Jan 2024 | 16.06 | 16.19 | 16.02 | 16.05 | 15.63 | 115,500 |
04 Jan 2024 | 16.27 | 16.30 | 16.03 | 16.10 | 15.68 | 129,500 |
03 Jan 2024 | 16.39 | 16.42 | 16.21 | 16.40 | 15.97 | 55,800 |
02 Jan 2024 | 16.56 | 16.60 | 16.45 | 16.51 | 16.08 | 77,800 |
29 Dec 2023 | 16.48 | 16.61 | 16.38 | 16.58 | 16.15 | 108,400 |
28 Dec 2023 | 16.40 | 16.48 | 16.35 | 16.46 | 16.03 | 82,800 |
27 Dec 2023 | 16.35 | 16.47 | 16.35 | 16.39 | 15.96 | 49,500 |
26 Dec 2023 | 16.32 | 16.43 | 16.32 | 16.34 | 15.92 | 50,000 |
22 Dec 2023 | 16.15 | 16.35 | 16.15 | 16.31 | 15.89 | 99,900 |
21 Dec 2023 | 16.05 | 16.24 | 16.00 | 16.15 | 15.73 | 50,300 |
21 Dec 2023 | 0.11 Dividend | |||||
20 Dec 2023 | 16.27 | 16.40 | 16.14 | 16.14 | 15.61 | 99,400 |
19 Dec 2023 | 16.30 | 16.42 | 16.29 | 16.34 | 15.81 | 53,800 |
18 Dec 2023 | 16.30 | 16.42 | 16.27 | 16.27 | 15.74 | 57,600 |
15 Dec 2023 | 16.16 | 16.33 | 16.12 | 16.29 | 15.76 | 75,400 |
14 Dec 2023 | 16.30 | 16.32 | 16.18 | 16.23 | 15.70 | 88,300 |
13 Dec 2023 | 16.02 | 16.29 | 16.02 | 16.27 | 15.74 | 47,500 |
12 Dec 2023 | 15.98 | 16.08 | 15.97 | 15.98 | 15.46 | 45,500 |
11 Dec 2023 | 15.86 | 16.00 | 15.84 | 15.99 | 15.47 | 52,100 |
08 Dec 2023 | 15.98 | 15.99 | 15.88 | 15.92 | 15.40 | 76,300 |
07 Dec 2023 | 15.95 | 16.10 | 15.91 | 15.96 | 15.44 | 47,600 |
06 Dec 2023 | 15.93 | 16.02 | 15.84 | 15.84 | 15.32 | 43,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |