Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.92 | 17.99 | 17.93 | 17.99 | 17.99 | 61,050 |
01 May 2024 | 17.93 | 17.95 | 17.89 | 17.92 | 17.92 | 176,800 |
01 May 2024 | 0.071 Dividend | |||||
30 Apr 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 17.93 | 230,700 |
29 Apr 2024 | 17.96 | 17.99 | 17.92 | 17.99 | 17.92 | 146,600 |
26 Apr 2024 | 17.88 | 17.92 | 17.88 | 17.91 | 17.84 | 136,200 |
25 Apr 2024 | 17.87 | 17.90 | 17.85 | 17.90 | 17.83 | 125,900 |
24 Apr 2024 | 17.91 | 17.92 | 17.86 | 17.92 | 17.85 | 380,500 |
23 Apr 2024 | 17.83 | 17.89 | 17.83 | 17.87 | 17.80 | 120,900 |
22 Apr 2024 | 17.90 | 17.90 | 17.81 | 17.82 | 17.75 | 113,000 |
19 Apr 2024 | 17.90 | 17.90 | 17.83 | 17.85 | 17.78 | 116,200 |
18 Apr 2024 | 17.82 | 17.87 | 17.82 | 17.83 | 17.76 | 80,000 |
17 Apr 2024 | 17.81 | 17.87 | 17.81 | 17.87 | 17.80 | 354,400 |
16 Apr 2024 | 17.89 | 17.89 | 17.81 | 17.84 | 17.77 | 106,400 |
15 Apr 2024 | 17.98 | 17.98 | 17.87 | 17.88 | 17.81 | 141,100 |
12 Apr 2024 | 17.97 | 17.97 | 17.91 | 17.96 | 17.89 | 99,800 |
11 Apr 2024 | 17.95 | 17.97 | 17.94 | 17.95 | 17.88 | 198,300 |
10 Apr 2024 | 18.03 | 18.03 | 18.00 | 18.02 | 17.95 | 138,200 |
09 Apr 2024 | 18.05 | 18.05 | 18.01 | 18.01 | 17.94 | 184,000 |
08 Apr 2024 | 18.04 | 18.05 | 18.02 | 18.05 | 17.98 | 112,300 |
05 Apr 2024 | 18.03 | 18.04 | 18.00 | 18.04 | 17.97 | 402,700 |
04 Apr 2024 | 18.12 | 18.12 | 18.01 | 18.07 | 18.00 | 447,900 |
03 Apr 2024 | 18.11 | 18.11 | 18.02 | 18.03 | 17.96 | 176,100 |
02 Apr 2024 | 18.15 | 18.15 | 18.05 | 18.06 | 17.98 | 122,100 |
01 Apr 2024 | 18.14 | 18.14 | 18.07 | 18.08 | 18.01 | 91,300 |
01 Apr 2024 | 0.07 Dividend | |||||
28 Mar 2024 | 18.23 | 18.23 | 18.15 | 18.15 | 18.01 | 129,900 |
27 Mar 2024 | 18.19 | 18.19 | 18.13 | 18.15 | 18.01 | 157,700 |
26 Mar 2024 | 18.17 | 18.17 | 18.11 | 18.17 | 18.03 | 101,500 |
25 Mar 2024 | 18.13 | 18.15 | 18.09 | 18.15 | 18.01 | 146,800 |
22 Mar 2024 | 18.12 | 18.14 | 18.06 | 18.12 | 17.98 | 259,600 |
21 Mar 2024 | 18.08 | 18.08 | 18.02 | 18.06 | 17.92 | 113,000 |
20 Mar 2024 | 18.02 | 18.02 | 17.97 | 18.00 | 17.86 | 183,000 |
19 Mar 2024 | 18.00 | 18.00 | 17.96 | 17.99 | 17.85 | 144,700 |
18 Mar 2024 | 17.91 | 17.98 | 17.91 | 17.98 | 17.84 | 250,400 |
15 Mar 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.82 | 166,000 |
14 Mar 2024 | 17.97 | 17.98 | 17.91 | 17.95 | 17.81 | 99,600 |
13 Mar 2024 | 17.96 | 17.97 | 17.93 | 17.95 | 17.81 | 292,000 |
12 Mar 2024 | 17.91 | 17.95 | 17.90 | 17.92 | 17.78 | 107,000 |
11 Mar 2024 | 17.95 | 17.95 | 17.89 | 17.90 | 17.76 | 113,100 |
08 Mar 2024 | 17.88 | 17.94 | 17.88 | 17.92 | 17.78 | 143,700 |
07 Mar 2024 | 17.93 | 17.93 | 17.89 | 17.91 | 17.77 | 161,900 |
06 Mar 2024 | 17.91 | 17.91 | 17.86 | 17.89 | 17.75 | 331,700 |
05 Mar 2024 | 17.91 | 17.91 | 17.86 | 17.86 | 17.72 | 174,000 |
04 Mar 2024 | 17.85 | 17.90 | 17.82 | 17.83 | 17.69 | 319,900 |
01 Mar 2024 | 17.90 | 17.90 | 17.85 | 17.88 | 17.74 | 125,800 |
01 Mar 2024 | 0.074 Dividend | |||||
29 Feb 2024 | 18.00 | 18.00 | 17.92 | 17.95 | 17.74 | 463,000 |
28 Feb 2024 | 18.00 | 18.00 | 17.93 | 17.96 | 17.75 | 224,700 |
27 Feb 2024 | 17.99 | 17.99 | 17.94 | 17.94 | 17.73 | 216,400 |
26 Feb 2024 | 17.92 | 17.95 | 17.92 | 17.95 | 17.74 | 330,800 |
23 Feb 2024 | 17.86 | 17.94 | 17.86 | 17.94 | 17.73 | 198,100 |
22 Feb 2024 | 17.91 | 17.92 | 17.87 | 17.92 | 17.71 | 206,400 |
21 Feb 2024 | 17.78 | 17.86 | 17.78 | 17.82 | 17.61 | 337,300 |
20 Feb 2024 | 17.74 | 17.82 | 17.74 | 17.77 | 17.56 | 319,900 |
16 Feb 2024 | 17.75 | 17.77 | 17.70 | 17.76 | 17.55 | 187,900 |
15 Feb 2024 | 17.74 | 17.76 | 17.69 | 17.76 | 17.55 | 245,900 |
14 Feb 2024 | 17.66 | 17.69 | 17.64 | 17.64 | 17.43 | 235,900 |
13 Feb 2024 | 17.69 | 17.72 | 17.68 | 17.72 | 17.51 | 196,700 |
12 Feb 2024 | 17.66 | 17.72 | 17.66 | 17.69 | 17.48 | 223,800 |
09 Feb 2024 | 17.70 | 17.73 | 17.68 | 17.73 | 17.52 | 156,100 |
08 Feb 2024 | 17.70 | 17.72 | 17.64 | 17.67 | 17.46 | 203,900 |
07 Feb 2024 | 17.74 | 17.74 | 17.68 | 17.73 | 17.52 | 128,100 |
06 Feb 2024 | 17.77 | 17.77 | 17.67 | 17.74 | 17.53 | 292,800 |
05 Feb 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 17.53 | 193,900 |
02 Feb 2024 | 17.84 | 17.84 | 17.72 | 17.79 | 17.58 | 279,500 |
01 Feb 2024 | 17.84 | 17.85 | 17.80 | 17.80 | 17.59 | 105,800 |
01 Feb 2024 | 0.07 Dividend | |||||
31 Jan 2024 | 17.95 | 17.95 | 17.86 | 17.92 | 17.64 | 220,700 |
30 Jan 2024 | 17.87 | 17.94 | 17.87 | 17.87 | 17.59 | 276,200 |
29 Jan 2024 | 17.96 | 17.96 | 17.86 | 17.91 | 17.63 | 555,600 |
26 Jan 2024 | 17.86 | 17.90 | 17.81 | 17.90 | 17.62 | 381,800 |
25 Jan 2024 | 17.90 | 17.90 | 17.81 | 17.86 | 17.58 | 640,100 |
24 Jan 2024 | 17.82 | 17.82 | 17.72 | 17.79 | 17.51 | 155,000 |
23 Jan 2024 | 17.70 | 17.72 | 17.69 | 17.72 | 17.44 | 184,700 |
22 Jan 2024 | 17.72 | 17.72 | 17.66 | 17.70 | 17.42 | 1,463,700 |
19 Jan 2024 | 17.67 | 17.69 | 17.64 | 17.65 | 17.37 | 497,400 |
18 Jan 2024 | 17.67 | 17.67 | 17.60 | 17.65 | 17.37 | 203,200 |
17 Jan 2024 | 17.63 | 17.63 | 17.58 | 17.63 | 17.35 | 187,100 |
16 Jan 2024 | 17.66 | 17.66 | 17.58 | 17.63 | 17.35 | 164,400 |
12 Jan 2024 | 17.59 | 17.64 | 17.56 | 17.62 | 17.34 | 386,600 |
11 Jan 2024 | 17.62 | 17.64 | 17.59 | 17.64 | 17.36 | 338,600 |
10 Jan 2024 | 17.54 | 17.58 | 17.51 | 17.58 | 17.30 | 305,600 |
09 Jan 2024 | 17.50 | 17.53 | 15.19 | 17.53 | 17.25 | 150,100 |
08 Jan 2024 | 17.43 | 17.50 | 17.43 | 17.50 | 17.22 | 201,700 |
05 Jan 2024 | 17.46 | 17.51 | 17.43 | 17.51 | 17.23 | 253,000 |
04 Jan 2024 | 17.46 | 17.48 | 17.42 | 17.42 | 17.15 | 581,800 |
03 Jan 2024 | 17.50 | 17.50 | 17.44 | 17.46 | 17.19 | 656,800 |
02 Jan 2024 | 17.54 | 17.54 | 17.42 | 17.49 | 17.21 | 147,300 |
29 Dec 2023 | 17.48 | 17.56 | 17.48 | 17.51 | 17.23 | 836,900 |
28 Dec 2023 | 17.57 | 17.57 | 17.49 | 17.50 | 17.22 | 423,200 |
27 Dec 2023 | 17.52 | 17.54 | 17.47 | 17.51 | 17.23 | 347,500 |
27 Dec 2023 | 0.067 Dividend | |||||
26 Dec 2023 | 17.59 | 17.59 | 17.52 | 17.54 | 17.20 | 231,800 |
22 Dec 2023 | 17.51 | 17.55 | 17.50 | 17.53 | 17.19 | 864,000 |
21 Dec 2023 | 17.50 | 17.52 | 17.49 | 17.51 | 17.17 | 192,300 |
20 Dec 2023 | 17.54 | 17.54 | 17.47 | 17.50 | 17.16 | 225,500 |
19 Dec 2023 | 17.43 | 17.51 | 17.39 | 17.48 | 17.14 | 283,600 |
18 Dec 2023 | 17.41 | 17.51 | 17.41 | 17.46 | 17.12 | 269,400 |
15 Dec 2023 | 17.39 | 17.48 | 17.39 | 17.40 | 17.06 | 166,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |