Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.76 | 17.85 | 17.67 | 17.70 | 17.70 | 446,000 |
23 Apr 2024 | 17.98 | 18.07 | 17.80 | 17.83 | 17.83 | 608,600 |
22 Apr 2024 | 17.68 | 17.96 | 17.68 | 17.92 | 17.92 | 727,600 |
19 Apr 2024 | 17.66 | 17.77 | 17.56 | 17.65 | 17.65 | 653,800 |
18 Apr 2024 | 17.53 | 17.73 | 17.38 | 17.71 | 17.71 | 682,100 |
17 Apr 2024 | 17.59 | 17.65 | 17.40 | 17.53 | 17.53 | 634,500 |
16 Apr 2024 | 17.56 | 17.67 | 17.45 | 17.52 | 17.52 | 615,800 |
15 Apr 2024 | 17.91 | 17.98 | 17.54 | 17.65 | 17.65 | 625,000 |
12 Apr 2024 | 18.11 | 18.13 | 17.71 | 17.86 | 17.86 | 730,900 |
11 Apr 2024 | 18.39 | 18.41 | 18.11 | 18.14 | 18.14 | 1,735,800 |
10 Apr 2024 | 18.64 | 18.68 | 18.18 | 18.35 | 18.35 | 1,088,900 |
09 Apr 2024 | 18.55 | 19.02 | 18.44 | 18.90 | 18.90 | 1,109,700 |
08 Apr 2024 | 18.37 | 18.51 | 18.14 | 18.50 | 18.50 | 537,000 |
05 Apr 2024 | 18.10 | 18.33 | 18.04 | 18.29 | 18.29 | 612,200 |
04 Apr 2024 | 18.12 | 18.24 | 17.96 | 18.09 | 18.09 | 972,300 |
03 Apr 2024 | 18.30 | 18.32 | 17.86 | 17.87 | 17.87 | 901,400 |
02 Apr 2024 | 18.31 | 18.39 | 18.25 | 18.32 | 18.32 | 707,100 |
01 Apr 2024 | 18.44 | 18.49 | 18.31 | 18.45 | 18.45 | 694,500 |
28 Mar 2024 | 18.42 | 18.58 | 18.31 | 18.47 | 18.47 | 1,188,300 |
27 Mar 2024 | 18.07 | 18.53 | 18.07 | 18.38 | 18.38 | 1,184,100 |
27 Mar 2024 | 0.093 Dividend | |||||
26 Mar 2024 | 18.37 | 18.48 | 18.15 | 18.20 | 18.11 | 1,181,300 |
25 Mar 2024 | 18.30 | 18.46 | 18.30 | 18.38 | 18.29 | 843,900 |
22 Mar 2024 | 18.62 | 18.67 | 18.35 | 18.36 | 18.27 | 864,800 |
21 Mar 2024 | 18.47 | 18.71 | 18.44 | 18.64 | 18.54 | 814,200 |
20 Mar 2024 | 17.98 | 18.44 | 17.97 | 18.38 | 18.29 | 645,000 |
19 Mar 2024 | 18.01 | 18.23 | 17.98 | 18.01 | 17.92 | 364,400 |
18 Mar 2024 | 17.87 | 18.10 | 17.83 | 18.06 | 17.97 | 801,900 |
15 Mar 2024 | 17.63 | 17.93 | 17.62 | 17.80 | 17.71 | 2,391,500 |
14 Mar 2024 | 17.79 | 17.81 | 17.61 | 17.69 | 17.60 | 588,500 |
13 Mar 2024 | 18.01 | 18.06 | 17.74 | 17.84 | 17.75 | 775,800 |
12 Mar 2024 | 18.14 | 18.17 | 17.88 | 18.02 | 17.93 | 631,300 |
11 Mar 2024 | 18.15 | 18.23 | 18.11 | 18.14 | 18.05 | 409,400 |
08 Mar 2024 | 18.40 | 18.48 | 18.21 | 18.27 | 18.18 | 593,600 |
07 Mar 2024 | 18.26 | 18.34 | 18.09 | 18.34 | 18.25 | 935,300 |
06 Mar 2024 | 18.26 | 18.30 | 18.00 | 18.06 | 17.97 | 679,900 |
05 Mar 2024 | 18.39 | 18.46 | 18.12 | 18.19 | 18.10 | 473,200 |
04 Mar 2024 | 18.28 | 18.43 | 18.17 | 18.33 | 18.24 | 480,200 |
01 Mar 2024 | 17.91 | 18.35 | 17.73 | 18.34 | 18.25 | 553,700 |
29 Feb 2024 | 18.21 | 18.29 | 17.86 | 17.88 | 17.79 | 1,133,500 |
28 Feb 2024 | 18.07 | 18.39 | 18.06 | 18.15 | 18.06 | 578,600 |
28 Feb 2024 | 0.093 Dividend | |||||
27 Feb 2024 | 18.19 | 18.39 | 18.12 | 18.28 | 18.09 | 692,000 |
26 Feb 2024 | 18.50 | 18.69 | 18.13 | 18.13 | 17.95 | 1,051,500 |
23 Feb 2024 | 18.50 | 18.70 | 18.41 | 18.55 | 18.36 | 813,000 |
22 Feb 2024 | 18.67 | 18.76 | 18.38 | 18.55 | 18.36 | 1,009,400 |
21 Feb 2024 | 18.50 | 18.80 | 18.48 | 18.66 | 18.47 | 763,100 |
20 Feb 2024 | 18.50 | 18.56 | 18.33 | 18.50 | 18.31 | 887,400 |
16 Feb 2024 | 18.50 | 18.62 | 18.36 | 18.53 | 18.34 | 747,800 |
15 Feb 2024 | 18.43 | 18.64 | 18.38 | 18.61 | 18.42 | 931,200 |
14 Feb 2024 | 17.82 | 18.49 | 17.78 | 18.44 | 18.25 | 1,197,200 |
13 Feb 2024 | 18.03 | 18.08 | 17.68 | 17.90 | 17.72 | 1,036,900 |
12 Feb 2024 | 18.18 | 18.34 | 18.13 | 18.26 | 18.07 | 484,000 |
09 Feb 2024 | 18.21 | 18.34 | 18.12 | 18.13 | 17.95 | 675,200 |
08 Feb 2024 | 18.11 | 18.27 | 17.90 | 18.23 | 18.04 | 790,000 |
07 Feb 2024 | 17.85 | 18.32 | 17.85 | 18.23 | 18.04 | 1,003,200 |
06 Feb 2024 | 17.90 | 18.12 | 17.83 | 17.97 | 17.79 | 464,700 |
05 Feb 2024 | 18.20 | 18.20 | 17.89 | 17.89 | 17.71 | 484,100 |
02 Feb 2024 | 18.39 | 18.40 | 18.14 | 18.31 | 18.12 | 932,200 |
01 Feb 2024 | 18.34 | 18.56 | 18.20 | 18.51 | 18.32 | 818,900 |
31 Jan 2024 | 18.67 | 18.68 | 18.27 | 18.29 | 18.10 | 974,200 |
30 Jan 2024 | 18.63 | 18.76 | 18.53 | 18.58 | 18.39 | 565,300 |
30 Jan 2024 | 0.09 Dividend | |||||
29 Jan 2024 | 18.45 | 18.77 | 18.28 | 18.75 | 18.47 | 2,629,600 |
26 Jan 2024 | 18.26 | 18.54 | 18.26 | 18.43 | 18.15 | 491,100 |
25 Jan 2024 | 18.73 | 18.81 | 18.30 | 18.35 | 18.08 | 733,700 |
24 Jan 2024 | 18.96 | 18.96 | 18.58 | 18.64 | 18.36 | 519,200 |
23 Jan 2024 | 18.84 | 18.99 | 18.75 | 18.85 | 18.57 | 1,432,900 |
22 Jan 2024 | 18.80 | 18.92 | 18.61 | 18.87 | 18.59 | 680,900 |
19 Jan 2024 | 18.68 | 18.86 | 18.47 | 18.78 | 18.50 | 626,400 |
18 Jan 2024 | 18.76 | 18.83 | 18.46 | 18.66 | 18.38 | 676,700 |
17 Jan 2024 | 18.70 | 18.80 | 18.43 | 18.60 | 18.32 | 1,183,400 |
16 Jan 2024 | 18.83 | 18.94 | 18.61 | 18.92 | 18.64 | 849,700 |
15 Jan 2024 | 18.63 | 18.91 | 18.62 | 18.89 | 18.61 | 193,000 |
12 Jan 2024 | 18.80 | 18.97 | 18.64 | 18.67 | 18.39 | 568,600 |
11 Jan 2024 | 18.65 | 18.83 | 18.52 | 18.81 | 18.53 | 488,100 |
10 Jan 2024 | 18.96 | 18.96 | 18.69 | 18.70 | 18.42 | 543,000 |
09 Jan 2024 | 19.05 | 19.14 | 18.93 | 18.93 | 18.65 | 646,900 |
08 Jan 2024 | 18.95 | 19.23 | 18.90 | 19.18 | 18.89 | 646,300 |
05 Jan 2024 | 18.79 | 18.97 | 18.75 | 18.97 | 18.69 | 372,100 |
04 Jan 2024 | 18.66 | 18.86 | 18.60 | 18.81 | 18.53 | 726,100 |
03 Jan 2024 | 18.50 | 18.69 | 18.44 | 18.60 | 18.32 | 573,300 |
02 Jan 2024 | 18.46 | 18.73 | 18.46 | 18.66 | 18.38 | 341,200 |
29 Dec 2023 | 18.49 | 18.64 | 18.40 | 18.62 | 18.34 | 412,100 |
28 Dec 2023 | 18.47 | 18.56 | 18.44 | 18.49 | 18.21 | 340,200 |
28 Dec 2023 | 0.09 Dividend | |||||
27 Dec 2023 | 18.40 | 18.60 | 18.35 | 18.52 | 18.15 | 434,000 |
22 Dec 2023 | 18.41 | 18.60 | 18.33 | 18.38 | 18.02 | 486,900 |
21 Dec 2023 | 18.54 | 18.64 | 18.26 | 18.32 | 17.96 | 659,000 |
20 Dec 2023 | 18.59 | 18.76 | 18.39 | 18.39 | 18.03 | 912,700 |
19 Dec 2023 | 18.14 | 18.63 | 18.14 | 18.62 | 18.25 | 603,100 |
18 Dec 2023 | 18.51 | 18.53 | 18.11 | 18.27 | 17.91 | 818,200 |
15 Dec 2023 | 18.87 | 18.90 | 18.41 | 18.42 | 18.06 | 1,490,100 |
14 Dec 2023 | 18.64 | 19.14 | 18.63 | 18.88 | 18.51 | 1,031,800 |
13 Dec 2023 | 17.42 | 18.51 | 17.37 | 18.49 | 18.13 | 1,071,500 |
12 Dec 2023 | 17.52 | 17.58 | 17.38 | 17.43 | 17.09 | 859,000 |
11 Dec 2023 | 17.85 | 17.94 | 17.59 | 17.61 | 17.26 | 755,700 |
08 Dec 2023 | 17.75 | 17.93 | 17.72 | 17.92 | 17.57 | 612,500 |
07 Dec 2023 | 17.96 | 18.20 | 17.80 | 17.81 | 17.46 | 776,700 |
06 Dec 2023 | 18.12 | 18.37 | 18.01 | 18.01 | 17.66 | 581,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |