Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 17.77 | 17.90 | 17.77 | 17.84 | 17.84 | 147,400 |
30 Apr 2024 | 17.82 | 17.84 | 17.77 | 17.78 | 17.78 | 124,000 |
29 Apr 2024 | 17.86 | 17.87 | 17.84 | 17.87 | 17.87 | 143,300 |
26 Apr 2024 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | 207,900 |
25 Apr 2024 | 17.71 | 17.76 | 17.68 | 17.75 | 17.75 | 89,900 |
24 Apr 2024 | 17.84 | 17.84 | 17.77 | 17.81 | 17.81 | 136,100 |
23 Apr 2024 | 17.79 | 17.85 | 17.78 | 17.85 | 17.85 | 159,000 |
22 Apr 2024 | 17.72 | 17.79 | 17.72 | 17.77 | 17.77 | 172,100 |
22 Apr 2024 | 0.156 Dividend | |||||
19 Apr 2024 | 17.76 | 17.82 | 17.76 | 17.77 | 17.61 | 744,200 |
18 Apr 2024 | 17.73 | 17.78 | 17.72 | 17.76 | 17.60 | 765,900 |
17 Apr 2024 | 17.77 | 17.81 | 17.72 | 17.76 | 17.60 | 227,100 |
16 Apr 2024 | 17.76 | 17.76 | 17.72 | 17.74 | 17.58 | 251,100 |
15 Apr 2024 | 17.86 | 17.87 | 17.76 | 17.79 | 17.63 | 42,300 |
12 Apr 2024 | 17.88 | 17.89 | 17.86 | 17.89 | 17.73 | 45,800 |
11 Apr 2024 | 17.90 | 17.90 | 17.83 | 17.88 | 17.72 | 307,300 |
10 Apr 2024 | 17.93 | 17.94 | 17.86 | 17.89 | 17.73 | 84,100 |
09 Apr 2024 | 18.03 | 18.05 | 18.02 | 18.05 | 17.89 | 85,000 |
08 Apr 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 17.86 | 151,100 |
05 Apr 2024 | 17.98 | 18.01 | 17.97 | 17.98 | 17.82 | 2,108,700 |
04 Apr 2024 | 18.05 | 18.06 | 17.98 | 18.01 | 17.85 | 105,300 |
03 Apr 2024 | 17.97 | 18.03 | 17.97 | 18.01 | 17.85 | 540,800 |
02 Apr 2024 | 17.99 | 18.02 | 17.97 | 18.02 | 17.86 | 145,300 |
01 Apr 2024 | 18.12 | 18.12 | 18.01 | 18.04 | 17.88 | 79,100 |
28 Mar 2024 | 18.12 | 18.15 | 18.11 | 18.13 | 17.97 | 69,000 |
27 Mar 2024 | 18.11 | 18.15 | 18.10 | 18.14 | 17.98 | 51,000 |
26 Mar 2024 | 18.10 | 18.10 | 18.08 | 18.09 | 17.93 | 63,800 |
25 Mar 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 17.95 | 78,000 |
22 Mar 2024 | 18.15 | 18.15 | 18.10 | 18.12 | 17.96 | 91,500 |
21 Mar 2024 | 18.13 | 18.13 | 18.11 | 18.12 | 17.96 | 108,800 |
20 Mar 2024 | 18.04 | 18.11 | 18.03 | 18.11 | 17.95 | 92,700 |
19 Mar 2024 | 17.97 | 18.04 | 17.97 | 18.02 | 17.86 | 47,500 |
18 Mar 2024 | 17.98 | 17.99 | 17.96 | 17.98 | 17.82 | 117,900 |
18 Mar 2024 | 0.078 Dividend | |||||
15 Mar 2024 | 18.01 | 18.05 | 18.01 | 18.02 | 17.78 | 49,400 |
14 Mar 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 17.77 | 190,400 |
13 Mar 2024 | 18.08 | 18.15 | 18.06 | 18.10 | 17.86 | 369,000 |
12 Mar 2024 | 18.11 | 18.12 | 18.08 | 18.08 | 17.84 | 129,500 |
11 Mar 2024 | 18.10 | 18.11 | 18.08 | 18.09 | 17.85 | 74,200 |
08 Mar 2024 | 18.11 | 18.16 | 18.10 | 18.10 | 17.86 | 72,200 |
07 Mar 2024 | 18.10 | 18.12 | 18.08 | 18.08 | 17.84 | 65,600 |
06 Mar 2024 | 18.08 | 18.10 | 18.06 | 18.06 | 17.82 | 46,500 |
05 Mar 2024 | 18.07 | 18.08 | 18.03 | 18.03 | 17.79 | 130,500 |
04 Mar 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 17.80 | 151,900 |
01 Mar 2024 | 18.00 | 18.05 | 17.98 | 18.04 | 17.80 | 127,600 |
29 Feb 2024 | 17.99 | 18.03 | 17.97 | 17.98 | 17.75 | 414,100 |
28 Feb 2024 | 17.97 | 17.99 | 17.95 | 17.97 | 17.74 | 116,200 |
27 Feb 2024 | 17.96 | 17.98 | 17.94 | 17.98 | 17.75 | 267,300 |
26 Feb 2024 | 18.00 | 18.02 | 17.95 | 17.95 | 17.72 | 54,500 |
23 Feb 2024 | 18.01 | 18.03 | 18.00 | 18.03 | 17.79 | 102,100 |
22 Feb 2024 | 18.00 | 18.01 | 17.97 | 17.99 | 17.75 | 384,500 |
21 Feb 2024 | 17.98 | 17.98 | 17.93 | 17.97 | 17.74 | 214,200 |
20 Feb 2024 | 17.93 | 17.99 | 17.92 | 17.99 | 17.75 | 95,300 |
20 Feb 2024 | 0.072 Dividend | |||||
16 Feb 2024 | 18.01 | 18.03 | 17.99 | 18.02 | 17.71 | 199,400 |
15 Feb 2024 | 18.06 | 18.07 | 18.03 | 18.05 | 17.74 | 110,500 |
14 Feb 2024 | 18.00 | 18.02 | 17.98 | 18.02 | 17.71 | 181,500 |
13 Feb 2024 | 17.95 | 18.00 | 17.93 | 17.96 | 17.65 | 140,600 |
12 Feb 2024 | 18.09 | 18.12 | 18.06 | 18.08 | 17.77 | 122,800 |
09 Feb 2024 | 18.08 | 18.12 | 18.06 | 18.12 | 17.81 | 688,500 |
08 Feb 2024 | 18.07 | 18.09 | 18.06 | 18.08 | 17.77 | 77,200 |
07 Feb 2024 | 18.08 | 18.10 | 18.05 | 18.10 | 17.79 | 46,800 |
06 Feb 2024 | 18.01 | 18.08 | 18.01 | 18.08 | 17.77 | 104,300 |
05 Feb 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.68 | 69,200 |
02 Feb 2024 | 18.08 | 18.11 | 18.07 | 18.08 | 17.77 | 58,600 |
01 Feb 2024 | 18.12 | 18.19 | 18.11 | 18.19 | 17.88 | 94,300 |
31 Jan 2024 | 18.13 | 18.15 | 18.08 | 18.08 | 17.77 | 286,100 |
30 Jan 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 17.79 | 127,500 |
29 Jan 2024 | 18.12 | 18.12 | 18.07 | 18.12 | 17.81 | 420,000 |
26 Jan 2024 | 18.10 | 18.11 | 18.07 | 18.10 | 17.79 | 47,300 |
25 Jan 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 17.79 | 88,500 |
24 Jan 2024 | 18.08 | 18.08 | 17.99 | 18.00 | 17.69 | 77,800 |
23 Jan 2024 | 18.01 | 18.02 | 17.97 | 18.02 | 17.71 | 192,500 |
22 Jan 2024 | 18.04 | 18.05 | 18.01 | 18.02 | 17.71 | 110,700 |
22 Jan 2024 | 0.073 Dividend | |||||
19 Jan 2024 | 18.05 | 18.07 | 18.00 | 18.06 | 17.68 | 268,600 |
18 Jan 2024 | 18.06 | 18.07 | 18.03 | 18.06 | 17.68 | 165,700 |
17 Jan 2024 | 18.08 | 18.08 | 18.02 | 18.07 | 17.69 | 92,400 |
16 Jan 2024 | 18.15 | 18.18 | 18.10 | 18.13 | 17.75 | 70,900 |
12 Jan 2024 | 18.23 | 18.24 | 18.19 | 18.20 | 17.82 | 52,200 |
11 Jan 2024 | 18.13 | 18.17 | 18.09 | 18.16 | 17.78 | 64,600 |
10 Jan 2024 | 18.10 | 18.14 | 18.09 | 18.11 | 17.73 | 55,900 |
09 Jan 2024 | 18.01 | 18.10 | 18.01 | 18.08 | 17.70 | 106,900 |
08 Jan 2024 | 17.98 | 18.06 | 17.98 | 18.04 | 17.66 | 245,800 |
05 Jan 2024 | 17.97 | 18.04 | 17.96 | 17.98 | 17.60 | 36,900 |
04 Jan 2024 | 18.00 | 18.01 | 17.97 | 17.97 | 17.59 | 92,800 |
03 Jan 2024 | 17.94 | 18.05 | 17.94 | 18.02 | 17.64 | 142,000 |
02 Jan 2024 | 18.05 | 18.08 | 18.03 | 18.07 | 17.69 | 2,675,600 |
29 Dec 2023 | 18.12 | 18.19 | 18.12 | 18.13 | 17.75 | 542,500 |
28 Dec 2023 | 18.18 | 18.18 | 18.13 | 18.15 | 17.77 | 83,500 |
27 Dec 2023 | 18.14 | 18.24 | 18.14 | 18.21 | 17.83 | 172,800 |
26 Dec 2023 | 18.13 | 18.14 | 18.12 | 18.12 | 17.74 | 121,500 |
22 Dec 2023 | 18.17 | 18.17 | 18.11 | 18.13 | 17.75 | 191,500 |
21 Dec 2023 | 18.14 | 18.15 | 18.10 | 18.15 | 17.77 | 227,900 |
20 Dec 2023 | 18.11 | 18.14 | 18.08 | 18.09 | 17.71 | 117,600 |
19 Dec 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 17.71 | 130,800 |
18 Dec 2023 | 18.05 | 18.06 | 17.98 | 18.05 | 17.67 | 616,500 |
18 Dec 2023 | 0.093 Dividend | |||||
15 Dec 2023 | 18.11 | 18.15 | 18.08 | 18.10 | 17.63 | 201,200 |
14 Dec 2023 | 18.14 | 18.20 | 18.13 | 18.13 | 17.66 | 357,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |