Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.68 | 17.70 | 17.66 | 17.67 | 17.67 | 66,500 |
25 Apr 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 17.64 | 84,900 |
24 Apr 2024 | 17.74 | 17.75 | 17.68 | 17.72 | 17.72 | 84,200 |
23 Apr 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 17.74 | 173,700 |
22 Apr 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 17.74 | 1,356,100 |
19 Apr 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 17.73 | 110,100 |
18 Apr 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 17.68 | 74,300 |
17 Apr 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 17.71 | 75,000 |
16 Apr 2024 | 17.70 | 17.70 | 17.63 | 17.65 | 17.65 | 101,100 |
15 Apr 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 17.72 | 54,500 |
12 Apr 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 17.70 | 420,100 |
11 Apr 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 17.62 | 157,200 |
10 Apr 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 17.57 | 121,000 |
09 Apr 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 17.76 | 469,100 |
08 Apr 2024 | 17.72 | 17.74 | 17.66 | 17.72 | 17.72 | 257,100 |
05 Apr 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 17.66 | 253,300 |
04 Apr 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 17.79 | 195,300 |
03 Apr 2024 | 17.72 | 17.76 | 17.67 | 17.74 | 17.74 | 167,500 |
02 Apr 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 17.78 | 287,000 |
01 Apr 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 17.87 | 140,600 |
01 Apr 2024 | 0.056 Dividend | |||||
28 Mar 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 17.95 | 212,700 |
27 Mar 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 17.97 | 98,900 |
26 Mar 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 17.97 | 247,300 |
25 Mar 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 17.99 | 78,200 |
22 Mar 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 18.04 | 332,200 |
21 Mar 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 17.97 | 217,400 |
20 Mar 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 18.00 | 345,500 |
19 Mar 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 18.02 | 62,500 |
18 Mar 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 18.00 | 229,900 |
15 Mar 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 17.98 | 83,000 |
14 Mar 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 17.96 | 304,200 |
13 Mar 2024 | 18.12 | 18.12 | 18.07 | 18.08 | 18.02 | 115,500 |
12 Mar 2024 | 18.07 | 18.08 | 18.05 | 18.08 | 18.02 | 64,400 |
11 Mar 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 18.03 | 91,800 |
08 Mar 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 18.03 | 141,300 |
07 Mar 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 18.01 | 152,900 |
06 Mar 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 17.98 | 745,500 |
05 Mar 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 18.03 | 133,600 |
04 Mar 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 17.98 | 161,000 |
01 Mar 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 18.03 | 196,400 |
01 Mar 2024 | 0.052 Dividend | |||||
29 Feb 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 18.01 | 287,900 |
28 Feb 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 17.98 | 94,000 |
27 Feb 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 17.91 | 132,800 |
26 Feb 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 17.91 | 162,500 |
23 Feb 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 17.92 | 132,300 |
22 Feb 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 17.84 | 77,800 |
21 Feb 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 17.85 | 178,500 |
20 Feb 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 17.86 | 55,200 |
16 Feb 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 17.83 | 140,800 |
15 Feb 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 17.85 | 171,600 |
14 Feb 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 17.80 | 1,834,200 |
13 Feb 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 17.72 | 3,043,500 |
12 Feb 2024 | 18.02 | 18.02 | 17.99 | 18.02 | 17.91 | 68,000 |
09 Feb 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 17.84 | 164,800 |
08 Feb 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 17.81 | 424,800 |
07 Feb 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 17.79 | 99,700 |
06 Feb 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 17.82 | 63,500 |
05 Feb 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 17.73 | 236,900 |
02 Feb 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 17.89 | 85,900 |
01 Feb 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 18.04 | 105,200 |
01 Feb 2024 | 0.054 Dividend | |||||
31 Jan 2024 | 18.07 | 18.13 | 18.06 | 18.10 | 17.94 | 133,400 |
30 Jan 2024 | 17.99 | 18.00 | 17.92 | 17.99 | 17.83 | 115,600 |
29 Jan 2024 | 17.85 | 17.97 | 17.85 | 17.96 | 17.80 | 172,800 |
26 Jan 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 17.67 | 288,400 |
25 Jan 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 17.69 | 997,900 |
24 Jan 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 17.68 | 67,800 |
23 Jan 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 17.77 | 181,800 |
22 Jan 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 17.76 | 214,300 |
19 Jan 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 17.70 | 229,100 |
18 Jan 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 17.79 | 566,200 |
17 Jan 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 17.89 | 177,000 |
16 Jan 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 17.97 | 263,100 |
12 Jan 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 18.03 | 96,500 |
11 Jan 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 18.03 | 212,300 |
10 Jan 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 17.98 | 87,300 |
09 Jan 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 18.03 | 545,300 |
08 Jan 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 18.05 | 447,100 |
05 Jan 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 18.01 | 177,300 |
04 Jan 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 18.02 | 1,717,700 |
03 Jan 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 18.07 | 99,700 |
02 Jan 2024 | 18.16 | 18.21 | 18.16 | 18.21 | 18.05 | 522,300 |
29 Dec 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 18.09 | 174,300 |
28 Dec 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 18.03 | 189,300 |
27 Dec 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 18.11 | 112,400 |
27 Dec 2023 | 0.052 Dividend | |||||
26 Dec 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 18.04 | 189,900 |
22 Dec 2023 | 18.25 | 18.32 | 18.18 | 18.22 | 18.01 | 147,800 |
21 Dec 2023 | 18.25 | 18.26 | 18.22 | 18.22 | 18.01 | 308,600 |
20 Dec 2023 | 18.17 | 18.24 | 18.16 | 18.23 | 18.02 | 136,200 |
19 Dec 2023 | 18.14 | 18.19 | 18.14 | 18.17 | 17.96 | 343,400 |
18 Dec 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 17.89 | 177,800 |
15 Dec 2023 | 18.19 | 18.19 | 18.09 | 18.16 | 17.95 | 305,700 |
14 Dec 2023 | 18.03 | 18.16 | 18.03 | 18.16 | 17.95 | 180,500 |
13 Dec 2023 | 17.85 | 17.97 | 17.80 | 17.95 | 17.74 | 157,700 |
12 Dec 2023 | 17.79 | 17.86 | 17.78 | 17.82 | 17.61 | 150,200 |
11 Dec 2023 | 17.84 | 17.84 | 17.77 | 17.83 | 17.62 | 242,200 |
08 Dec 2023 | 17.78 | 17.83 | 17.72 | 17.81 | 17.60 | 674,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |