Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.86 | 17.97 | 17.86 | 17.94 | 17.94 | 25,500 |
25 Apr 2024 | 17.79 | 17.89 | 17.79 | 17.86 | 17.86 | 32,500 |
24 Apr 2024 | 17.98 | 17.98 | 17.90 | 17.94 | 17.94 | 40,800 |
23 Apr 2024 | 17.91 | 17.97 | 17.91 | 17.96 | 17.96 | 58,300 |
22 Apr 2024 | 17.80 | 17.93 | 17.80 | 17.93 | 17.93 | 24,900 |
19 Apr 2024 | 18.03 | 18.03 | 17.89 | 17.94 | 17.94 | 21,800 |
18 Apr 2024 | 17.85 | 17.94 | 17.85 | 17.93 | 17.93 | 33,400 |
17 Apr 2024 | 17.84 | 17.96 | 17.84 | 17.94 | 17.94 | 14,300 |
16 Apr 2024 | 17.93 | 17.94 | 17.89 | 17.93 | 17.93 | 70,300 |
15 Apr 2024 | 17.95 | 17.95 | 17.82 | 17.85 | 17.85 | 46,700 |
12 Apr 2024 | 18.07 | 18.07 | 17.96 | 17.97 | 17.97 | 135,300 |
11 Apr 2024 | 18.07 | 18.07 | 17.92 | 17.97 | 17.97 | 31,500 |
10 Apr 2024 | 18.06 | 18.06 | 17.94 | 18.03 | 18.03 | 59,300 |
09 Apr 2024 | 18.14 | 18.17 | 18.10 | 18.13 | 18.13 | 49,100 |
08 Apr 2024 | 17.96 | 18.07 | 17.96 | 18.06 | 18.06 | 24,100 |
05 Apr 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 18.10 | 36,500 |
04 Apr 2024 | 18.10 | 18.16 | 18.08 | 18.16 | 18.16 | 21,600 |
03 Apr 2024 | 18.01 | 18.13 | 18.01 | 18.09 | 18.09 | 49,500 |
02 Apr 2024 | 18.07 | 18.14 | 18.06 | 18.14 | 18.14 | 96,900 |
01 Apr 2024 | 18.13 | 18.13 | 18.01 | 18.07 | 18.07 | 106,200 |
01 Apr 2024 | 0.064 Dividend | |||||
28 Mar 2024 | 18.23 | 18.27 | 18.21 | 18.25 | 18.19 | 83,100 |
27 Mar 2024 | 18.15 | 18.31 | 18.15 | 18.31 | 18.25 | 120,500 |
26 Mar 2024 | 18.13 | 18.26 | 18.13 | 18.24 | 18.18 | 91,800 |
25 Mar 2024 | 18.20 | 18.24 | 18.17 | 18.22 | 18.16 | 71,400 |
22 Mar 2024 | 18.20 | 18.27 | 18.20 | 18.24 | 18.18 | 58,800 |
21 Mar 2024 | 18.17 | 18.18 | 18.13 | 18.14 | 18.08 | 111,900 |
20 Mar 2024 | 18.22 | 18.23 | 18.13 | 18.16 | 18.10 | 144,000 |
19 Mar 2024 | 18.20 | 18.22 | 18.17 | 18.19 | 18.13 | 58,300 |
18 Mar 2024 | 18.10 | 18.19 | 18.10 | 18.18 | 18.12 | 85,200 |
15 Mar 2024 | 18.18 | 18.22 | 18.13 | 18.21 | 18.15 | 44,600 |
14 Mar 2024 | 18.18 | 18.18 | 18.11 | 18.13 | 18.07 | 135,100 |
13 Mar 2024 | 18.25 | 18.27 | 18.19 | 18.22 | 18.16 | 33,100 |
12 Mar 2024 | 18.22 | 18.25 | 18.17 | 18.23 | 18.17 | 85,600 |
11 Mar 2024 | 18.22 | 18.28 | 18.21 | 18.28 | 18.22 | 27,400 |
08 Mar 2024 | 18.24 | 18.32 | 18.24 | 18.29 | 18.23 | 13,400 |
07 Mar 2024 | 18.31 | 18.31 | 18.22 | 18.26 | 18.20 | 60,500 |
06 Mar 2024 | 18.20 | 18.28 | 18.17 | 18.26 | 18.20 | 51,500 |
05 Mar 2024 | 18.19 | 18.26 | 18.19 | 18.25 | 18.19 | 79,500 |
04 Mar 2024 | 18.14 | 18.18 | 18.13 | 18.17 | 18.11 | 65,700 |
01 Mar 2024 | 18.20 | 18.21 | 18.13 | 18.20 | 18.14 | 30,600 |
01 Mar 2024 | 0.064 Dividend | |||||
29 Feb 2024 | 18.10 | 18.23 | 18.10 | 18.23 | 18.10 | 53,400 |
28 Feb 2024 | 18.15 | 18.18 | 18.13 | 18.18 | 18.05 | 45,900 |
27 Feb 2024 | 18.09 | 18.16 | 18.08 | 18.09 | 17.96 | 46,900 |
26 Feb 2024 | 18.18 | 18.18 | 18.06 | 18.15 | 18.02 | 66,100 |
23 Feb 2024 | 18.15 | 18.21 | 18.10 | 18.10 | 17.97 | 81,200 |
22 Feb 2024 | 18.14 | 18.19 | 18.08 | 18.19 | 18.06 | 65,800 |
21 Feb 2024 | 18.14 | 18.16 | 18.06 | 18.16 | 18.03 | 61,900 |
20 Feb 2024 | 18.07 | 18.20 | 18.07 | 18.20 | 18.07 | 74,500 |
16 Feb 2024 | 18.06 | 18.13 | 18.00 | 18.13 | 18.00 | 51,800 |
15 Feb 2024 | 18.14 | 18.14 | 18.00 | 18.06 | 17.93 | 54,600 |
14 Feb 2024 | 17.96 | 18.11 | 17.96 | 18.08 | 17.95 | 105,100 |
13 Feb 2024 | 18.05 | 18.05 | 17.95 | 18.00 | 17.87 | 83,100 |
12 Feb 2024 | 18.03 | 18.13 | 18.03 | 18.13 | 18.00 | 97,300 |
09 Feb 2024 | 18.06 | 18.12 | 18.01 | 18.09 | 17.96 | 23,700 |
08 Feb 2024 | 18.09 | 18.09 | 18.00 | 18.00 | 17.87 | 85,900 |
07 Feb 2024 | 18.13 | 18.16 | 18.06 | 18.07 | 17.94 | 78,000 |
06 Feb 2024 | 18.00 | 18.16 | 17.99 | 18.09 | 17.96 | 324,100 |
05 Feb 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.80 | 88,900 |
02 Feb 2024 | 18.17 | 18.20 | 18.13 | 18.17 | 18.04 | 148,000 |
01 Feb 2024 | 18.18 | 18.32 | 18.18 | 18.29 | 18.16 | 53,100 |
01 Feb 2024 | 0.064 Dividend | |||||
31 Jan 2024 | 18.14 | 18.31 | 18.14 | 18.31 | 18.12 | 57,200 |
30 Jan 2024 | 18.21 | 18.22 | 18.10 | 18.17 | 17.98 | 63,700 |
29 Jan 2024 | 18.20 | 18.23 | 18.14 | 18.23 | 18.04 | 63,100 |
26 Jan 2024 | 18.15 | 18.21 | 18.10 | 18.10 | 17.91 | 73,200 |
25 Jan 2024 | 18.09 | 18.19 | 18.09 | 18.19 | 18.00 | 63,800 |
24 Jan 2024 | 18.10 | 18.16 | 18.07 | 18.10 | 17.91 | 30,100 |
23 Jan 2024 | 18.00 | 18.13 | 18.00 | 18.13 | 17.94 | 76,400 |
22 Jan 2024 | 18.19 | 18.19 | 18.13 | 18.16 | 17.97 | 24,400 |
19 Jan 2024 | 18.03 | 18.14 | 18.00 | 18.00 | 17.81 | 144,500 |
18 Jan 2024 | 18.01 | 18.12 | 18.01 | 18.08 | 17.89 | 52,100 |
17 Jan 2024 | 18.11 | 18.15 | 18.06 | 18.15 | 17.96 | 137,900 |
16 Jan 2024 | 18.22 | 18.23 | 18.13 | 18.19 | 18.00 | 127,900 |
15 Jan 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.11 | 25,400 |
12 Jan 2024 | 18.20 | 18.28 | 18.20 | 18.27 | 18.08 | 43,500 |
11 Jan 2024 | 18.14 | 18.24 | 18.10 | 18.24 | 18.05 | 34,400 |
10 Jan 2024 | 18.20 | 18.20 | 18.13 | 18.15 | 17.96 | 121,700 |
09 Jan 2024 | 18.14 | 18.18 | 18.14 | 18.17 | 17.98 | 47,800 |
08 Jan 2024 | 18.14 | 18.19 | 18.10 | 18.16 | 17.97 | 16,500 |
05 Jan 2024 | 18.05 | 18.16 | 18.04 | 18.10 | 17.91 | 17,100 |
04 Jan 2024 | 18.07 | 18.14 | 18.07 | 18.09 | 17.90 | 53,400 |
03 Jan 2024 | 18.07 | 18.25 | 18.06 | 18.14 | 17.95 | 36,200 |
02 Jan 2024 | 18.05 | 18.18 | 18.05 | 18.15 | 17.96 | 21,100 |
29 Dec 2023 | 18.23 | 18.26 | 18.20 | 18.23 | 18.04 | 28,400 |
28 Dec 2023 | 18.39 | 18.39 | 18.11 | 18.28 | 18.09 | 40,800 |
28 Dec 2023 | 0.107 Dividend | |||||
27 Dec 2023 | 18.37 | 18.48 | 18.31 | 18.48 | 18.18 | 33,300 |
22 Dec 2023 | 18.29 | 18.34 | 18.25 | 18.33 | 18.03 | 59,700 |
21 Dec 2023 | 18.28 | 18.35 | 18.24 | 18.28 | 17.98 | 60,200 |
20 Dec 2023 | 18.26 | 18.41 | 18.26 | 18.41 | 18.11 | 39,400 |
19 Dec 2023 | 18.20 | 18.32 | 18.20 | 18.21 | 17.91 | 62,500 |
18 Dec 2023 | 18.26 | 18.30 | 18.22 | 18.30 | 18.00 | 45,500 |
15 Dec 2023 | 18.20 | 18.30 | 18.20 | 18.27 | 17.97 | 45,700 |
14 Dec 2023 | 18.11 | 18.21 | 18.11 | 18.19 | 17.90 | 87,800 |
13 Dec 2023 | 17.95 | 18.14 | 17.95 | 18.13 | 17.84 | 131,300 |
12 Dec 2023 | 17.95 | 18.01 | 17.93 | 17.99 | 17.70 | 83,600 |
11 Dec 2023 | 17.95 | 17.95 | 17.86 | 17.93 | 17.64 | 49,700 |
08 Dec 2023 | 17.96 | 18.01 | 17.94 | 18.00 | 17.71 | 63,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |