Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.95 | 18.97 | 18.85 | 18.89 | 18.89 | 143,444 |
25 Apr 2024 | 18.84 | 19.00 | 18.78 | 18.96 | 18.96 | 362,200 |
24 Apr 2024 | 18.91 | 18.94 | 18.81 | 18.88 | 18.88 | 376,400 |
23 Apr 2024 | 18.72 | 18.93 | 18.67 | 18.91 | 18.91 | 694,000 |
22 Apr 2024 | 18.41 | 18.57 | 18.39 | 18.54 | 18.54 | 649,000 |
19 Apr 2024 | 18.24 | 18.31 | 18.17 | 18.21 | 18.21 | 573,300 |
18 Apr 2024 | 18.14 | 18.24 | 18.10 | 18.11 | 18.11 | 813,700 |
17 Apr 2024 | 18.04 | 18.07 | 17.89 | 17.96 | 17.96 | 905,900 |
16 Apr 2024 | 17.83 | 17.92 | 17.77 | 17.83 | 17.83 | 1,624,200 |
15 Apr 2024 | 18.14 | 18.14 | 17.88 | 17.90 | 17.90 | 710,100 |
12 Apr 2024 | 18.27 | 18.28 | 18.10 | 18.12 | 18.12 | 559,200 |
11 Apr 2024 | 18.54 | 18.54 | 18.35 | 18.52 | 18.52 | 717,900 |
10 Apr 2024 | 18.50 | 18.53 | 18.40 | 18.46 | 18.46 | 748,300 |
09 Apr 2024 | 18.74 | 18.76 | 18.59 | 18.69 | 18.69 | 492,100 |
08 Apr 2024 | 18.54 | 18.59 | 18.52 | 18.55 | 18.55 | 260,000 |
05 Apr 2024 | 18.42 | 18.54 | 18.39 | 18.52 | 18.52 | 580,900 |
04 Apr 2024 | 18.59 | 18.68 | 18.36 | 18.39 | 18.39 | 662,800 |
03 Apr 2024 | 18.41 | 18.50 | 18.37 | 18.45 | 18.45 | 396,400 |
02 Apr 2024 | 18.44 | 18.49 | 18.41 | 18.43 | 18.43 | 330,400 |
01 Apr 2024 | 18.42 | 18.42 | 18.28 | 18.34 | 18.34 | 402,300 |
28 Mar 2024 | 18.39 | 18.41 | 18.35 | 18.36 | 18.36 | 899,900 |
27 Mar 2024 | 18.56 | 18.61 | 18.52 | 18.60 | 18.60 | 458,200 |
26 Mar 2024 | 18.52 | 18.58 | 18.50 | 18.51 | 18.51 | 489,000 |
25 Mar 2024 | 18.28 | 18.37 | 18.28 | 18.30 | 18.30 | 631,700 |
22 Mar 2024 | 18.42 | 18.42 | 18.34 | 18.34 | 18.34 | 473,100 |
21 Mar 2024 | 18.56 | 18.60 | 18.44 | 18.46 | 18.46 | 316,800 |
20 Mar 2024 | 18.26 | 18.43 | 18.22 | 18.41 | 18.41 | 416,300 |
19 Mar 2024 | 18.27 | 18.31 | 18.22 | 18.27 | 18.27 | 322,400 |
18 Mar 2024 | 18.32 | 18.33 | 18.26 | 18.28 | 18.28 | 504,600 |
15 Mar 2024 | 18.41 | 18.41 | 18.31 | 18.36 | 18.36 | 475,100 |
14 Mar 2024 | 18.55 | 18.55 | 18.34 | 18.39 | 18.39 | 328,900 |
13 Mar 2024 | 18.31 | 18.46 | 18.31 | 18.40 | 18.40 | 336,900 |
12 Mar 2024 | 18.22 | 18.26 | 18.11 | 18.26 | 18.26 | 338,100 |
11 Mar 2024 | 18.22 | 18.27 | 18.17 | 18.24 | 18.24 | 231,000 |
08 Mar 2024 | 18.30 | 18.38 | 18.20 | 18.20 | 18.20 | 551,500 |
07 Mar 2024 | 18.19 | 18.26 | 18.16 | 18.26 | 18.26 | 347,000 |
06 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 489,100 |
05 Mar 2024 | 17.82 | 17.93 | 17.80 | 17.81 | 17.81 | 324,200 |
04 Mar 2024 | 17.89 | 17.90 | 17.81 | 17.85 | 17.85 | 400,300 |
01 Mar 2024 | 17.79 | 17.94 | 17.75 | 17.94 | 17.94 | 498,000 |
29 Feb 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 17.79 | 422,900 |
28 Feb 2024 | 17.81 | 17.81 | 17.72 | 17.79 | 17.79 | 316,300 |
27 Feb 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 17.98 | 402,200 |
26 Feb 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 17.96 | 394,400 |
23 Feb 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 18.13 | 328,700 |
22 Feb 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 18.28 | 630,400 |
21 Feb 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 18.29 | 228,800 |
20 Feb 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 18.45 | 622,400 |
16 Feb 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 18.29 | 718,300 |
15 Feb 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 18.12 | 588,700 |
14 Feb 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 17.79 | 614,200 |
13 Feb 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 17.48 | 570,200 |
12 Feb 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 17.84 | 424,800 |
09 Feb 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 17.75 | 228,100 |
08 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 17.72 | 295,100 |
07 Feb 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 17.89 | 519,800 |
06 Feb 2024 | 17.59 | 17.72 | 17.58 | 17.72 | 17.72 | 413,800 |
05 Feb 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 17.58 | 273,200 |
02 Feb 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 17.90 | 229,400 |
01 Feb 2024 | 17.72 | 17.82 | 17.66 | 17.81 | 17.81 | 702,600 |
31 Jan 2024 | 17.82 | 17.90 | 17.68 | 17.72 | 17.72 | 423,800 |
30 Jan 2024 | 17.82 | 17.86 | 17.77 | 17.83 | 17.83 | 276,300 |
29 Jan 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 17.83 | 647,200 |
26 Jan 2024 | 17.88 | 17.94 | 17.86 | 17.90 | 17.90 | 431,500 |
25 Jan 2024 | 17.79 | 17.83 | 17.73 | 17.81 | 17.81 | 777,700 |
24 Jan 2024 | 17.87 | 17.96 | 17.80 | 17.81 | 17.81 | 784,900 |
23 Jan 2024 | 17.66 | 17.74 | 17.63 | 17.68 | 17.68 | 342,700 |
22 Jan 2024 | 17.66 | 17.72 | 17.58 | 17.71 | 17.71 | 1,014,500 |
19 Jan 2024 | 17.66 | 17.76 | 17.60 | 17.75 | 17.75 | 935,800 |
18 Jan 2024 | 17.53 | 17.61 | 17.51 | 17.59 | 17.59 | 516,800 |
17 Jan 2024 | 17.59 | 17.59 | 17.46 | 17.53 | 17.53 | 1,309,400 |
16 Jan 2024 | 17.92 | 17.95 | 17.78 | 17.81 | 17.81 | 612,200 |
12 Jan 2024 | 18.14 | 18.22 | 18.08 | 18.12 | 18.12 | 837,200 |
11 Jan 2024 | 18.15 | 18.21 | 17.99 | 18.12 | 18.12 | 423,500 |
10 Jan 2024 | 18.10 | 18.11 | 18.05 | 18.11 | 18.11 | 535,900 |
09 Jan 2024 | 18.15 | 18.20 | 18.13 | 18.14 | 18.14 | 349,200 |
08 Jan 2024 | 18.10 | 18.31 | 18.10 | 18.27 | 18.27 | 679,200 |
05 Jan 2024 | 18.14 | 18.29 | 18.10 | 18.11 | 18.11 | 226,400 |
04 Jan 2024 | 18.11 | 18.14 | 18.05 | 18.07 | 18.07 | 257,100 |
03 Jan 2024 | 18.20 | 18.28 | 18.11 | 18.25 | 18.25 | 436,400 |
02 Jan 2024 | 18.43 | 18.45 | 18.35 | 18.38 | 18.38 | 283,500 |
29 Dec 2023 | 18.60 | 18.76 | 18.60 | 18.70 | 18.70 | 526,000 |
28 Dec 2023 | 18.45 | 18.56 | 18.45 | 18.52 | 18.52 | 497,100 |
27 Dec 2023 | 18.24 | 18.30 | 18.20 | 18.28 | 18.28 | 286,200 |
26 Dec 2023 | 18.00 | 18.10 | 17.97 | 18.09 | 18.09 | 235,200 |
22 Dec 2023 | 18.05 | 18.16 | 18.05 | 18.11 | 18.11 | 452,600 |
21 Dec 2023 | 17.72 | 17.91 | 17.72 | 17.90 | 17.90 | 309,000 |
20 Dec 2023 | 17.70 | 17.75 | 17.51 | 17.53 | 17.53 | 531,400 |
20 Dec 2023 | 0.534 Dividend | |||||
19 Dec 2023 | 18.29 | 18.38 | 18.28 | 18.37 | 17.84 | 355,300 |
18 Dec 2023 | 18.19 | 18.20 | 18.13 | 18.20 | 17.67 | 166,700 |
15 Dec 2023 | 18.28 | 18.28 | 18.13 | 18.14 | 17.61 | 372,900 |
14 Dec 2023 | 18.40 | 18.51 | 18.38 | 18.45 | 17.91 | 337,800 |
13 Dec 2023 | 18.07 | 18.43 | 18.04 | 18.42 | 17.88 | 361,700 |
12 Dec 2023 | 18.02 | 18.11 | 17.98 | 18.11 | 17.58 | 236,300 |
11 Dec 2023 | 17.96 | 18.02 | 17.87 | 18.02 | 17.50 | 171,100 |
08 Dec 2023 | 18.11 | 18.21 | 18.08 | 18.19 | 17.66 | 246,900 |
07 Dec 2023 | 17.95 | 18.02 | 17.90 | 18.01 | 17.49 | 185,600 |
06 Dec 2023 | 18.00 | 18.06 | 17.91 | 17.93 | 17.41 | 325,200 |
05 Dec 2023 | 17.91 | 17.97 | 17.89 | 17.94 | 17.42 | 245,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |