Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.47 | 17.75 | 17.44 | 17.60 | 17.60 | 8,900 |
25 Apr 2024 | 17.02 | 17.36 | 17.02 | 17.15 | 17.15 | 36,900 |
24 Apr 2024 | 17.94 | 17.96 | 17.61 | 17.74 | 17.74 | 7,000 |
23 Apr 2024 | 17.89 | 18.23 | 17.89 | 18.05 | 18.05 | 17,400 |
22 Apr 2024 | 17.60 | 17.81 | 17.56 | 17.72 | 17.72 | 10,200 |
19 Apr 2024 | 17.60 | 17.60 | 17.31 | 17.34 | 17.34 | 4,300 |
18 Apr 2024 | 17.54 | 17.54 | 17.20 | 17.37 | 17.37 | 5,300 |
17 Apr 2024 | 17.24 | 17.44 | 17.17 | 17.33 | 17.33 | 39,100 |
16 Apr 2024 | 17.39 | 17.63 | 17.32 | 17.36 | 17.36 | 19,900 |
15 Apr 2024 | 17.78 | 17.85 | 17.68 | 17.75 | 17.75 | 7,300 |
12 Apr 2024 | 17.96 | 17.96 | 17.63 | 17.67 | 17.67 | 3,900 |
11 Apr 2024 | 18.02 | 18.02 | 17.74 | 17.99 | 17.99 | 7,300 |
10 Apr 2024 | 17.96 | 18.05 | 17.92 | 18.03 | 18.03 | 6,500 |
09 Apr 2024 | 18.66 | 18.66 | 18.40 | 18.50 | 18.50 | 8,400 |
08 Apr 2024 | 18.55 | 18.64 | 18.50 | 18.54 | 18.54 | 4,100 |
05 Apr 2024 | 18.11 | 18.12 | 18.05 | 18.09 | 18.09 | 4,300 |
04 Apr 2024 | 18.56 | 18.56 | 18.10 | 18.17 | 18.17 | 3,800 |
03 Apr 2024 | 18.11 | 18.45 | 18.11 | 18.37 | 18.37 | 8,200 |
02 Apr 2024 | 17.73 | 17.73 | 17.43 | 17.48 | 17.48 | 50,200 |
01 Apr 2024 | 18.41 | 18.41 | 17.43 | 17.68 | 17.68 | 8,200 |
01 Apr 2024 | 0.525 Dividend | |||||
28 Mar 2024 | 18.75 | 18.75 | 18.15 | 18.60 | 18.08 | 4,700 |
27 Mar 2024 | 18.59 | 18.59 | 18.27 | 18.57 | 18.05 | 3,700 |
26 Mar 2024 | 18.49 | 18.55 | 18.38 | 18.38 | 17.86 | 6,000 |
25 Mar 2024 | 18.35 | 18.44 | 18.26 | 18.33 | 17.81 | 3,700 |
22 Mar 2024 | 18.58 | 18.58 | 18.31 | 18.37 | 17.85 | 24,400 |
21 Mar 2024 | 18.64 | 18.64 | 18.45 | 18.45 | 17.93 | 2,600 |
20 Mar 2024 | 17.87 | 18.35 | 17.86 | 18.35 | 17.83 | 3,400 |
19 Mar 2024 | 18.56 | 18.71 | 18.56 | 18.62 | 18.09 | 5,800 |
18 Mar 2024 | 18.79 | 18.79 | 18.55 | 18.55 | 18.03 | 2,600 |
15 Mar 2024 | 18.86 | 18.87 | 18.75 | 18.75 | 18.22 | 4,800 |
14 Mar 2024 | 19.15 | 19.15 | 18.91 | 18.95 | 18.42 | 3,600 |
13 Mar 2024 | 19.44 | 19.44 | 19.22 | 19.33 | 18.78 | 12,600 |
12 Mar 2024 | 19.38 | 19.38 | 19.21 | 19.24 | 18.70 | 3,300 |
11 Mar 2024 | 19.37 | 19.37 | 18.95 | 19.06 | 18.52 | 2,000 |
08 Mar 2024 | 19.04 | 19.19 | 18.94 | 18.94 | 18.41 | 7,000 |
07 Mar 2024 | 18.64 | 18.67 | 18.56 | 18.67 | 18.14 | 1,800 |
06 Mar 2024 | 18.46 | 18.46 | 18.30 | 18.33 | 17.81 | 1,700 |
05 Mar 2024 | 18.40 | 18.40 | 18.12 | 18.12 | 17.61 | 5,800 |
04 Mar 2024 | 18.45 | 18.45 | 18.36 | 18.36 | 17.84 | 16,200 |
01 Mar 2024 | 18.71 | 18.71 | 18.62 | 18.64 | 18.11 | 9,500 |
29 Feb 2024 | 18.55 | 18.55 | 18.37 | 18.39 | 17.87 | 3,200 |
28 Feb 2024 | 18.27 | 18.32 | 18.27 | 18.29 | 17.77 | 4,300 |
27 Feb 2024 | 18.26 | 18.29 | 18.26 | 18.28 | 17.76 | 4,400 |
26 Feb 2024 | 17.98 | 18.06 | 17.98 | 18.06 | 17.55 | 2,100 |
23 Feb 2024 | 17.89 | 18.04 | 17.89 | 17.92 | 17.41 | 2,800 |
22 Feb 2024 | 18.00 | 18.00 | 17.88 | 17.95 | 17.44 | 24,300 |
21 Feb 2024 | 17.86 | 17.86 | 17.66 | 17.73 | 17.23 | 13,100 |
20 Feb 2024 | 17.81 | 17.81 | 17.74 | 17.78 | 17.28 | 3,700 |
16 Feb 2024 | 17.97 | 17.97 | 17.80 | 17.86 | 17.36 | 1,000 |
15 Feb 2024 | 18.22 | 18.22 | 17.99 | 18.11 | 17.60 | 2,600 |
14 Feb 2024 | 17.79 | 17.80 | 17.67 | 17.80 | 17.30 | 11,400 |
13 Feb 2024 | 17.38 | 17.51 | 17.37 | 17.39 | 16.90 | 3,800 |
12 Feb 2024 | 18.00 | 18.00 | 17.81 | 17.88 | 17.38 | 4,500 |
09 Feb 2024 | 18.39 | 18.43 | 17.93 | 18.13 | 17.62 | 7,200 |
08 Feb 2024 | 17.12 | 17.19 | 17.07 | 17.14 | 16.66 | 6,700 |
07 Feb 2024 | 17.10 | 17.10 | 16.96 | 16.99 | 16.51 | 3,600 |
06 Feb 2024 | 16.67 | 16.85 | 16.67 | 16.85 | 16.37 | 3,300 |
05 Feb 2024 | 16.67 | 16.71 | 16.59 | 16.68 | 16.21 | 5,800 |
02 Feb 2024 | 17.02 | 17.02 | 16.93 | 16.96 | 16.48 | 22,700 |
01 Feb 2024 | 17.50 | 17.55 | 17.44 | 17.55 | 17.05 | 6,300 |
31 Jan 2024 | 17.58 | 17.58 | 17.31 | 17.31 | 16.82 | 1,800 |
30 Jan 2024 | 17.20 | 17.28 | 17.15 | 17.28 | 16.79 | 4,100 |
29 Jan 2024 | 16.52 | 16.58 | 16.40 | 16.58 | 16.11 | 6,300 |
26 Jan 2024 | 16.49 | 16.52 | 16.49 | 16.51 | 16.04 | 2,700 |
25 Jan 2024 | 16.37 | 16.54 | 16.37 | 16.54 | 16.07 | 7,900 |
24 Jan 2024 | 16.60 | 16.71 | 16.45 | 16.45 | 15.99 | 6,000 |
23 Jan 2024 | 16.34 | 16.34 | 16.17 | 16.21 | 15.75 | 83,200 |
22 Jan 2024 | 16.18 | 16.34 | 16.15 | 16.15 | 15.69 | 10,700 |
19 Jan 2024 | 16.05 | 16.05 | 15.85 | 16.03 | 15.58 | 20,300 |
18 Jan 2024 | 16.26 | 16.29 | 16.16 | 16.24 | 15.78 | 15,100 |
17 Jan 2024 | 16.05 | 16.10 | 15.98 | 16.06 | 15.61 | 5,500 |
16 Jan 2024 | 16.37 | 16.47 | 16.23 | 16.23 | 15.77 | 4,800 |
12 Jan 2024 | 17.24 | 17.24 | 17.03 | 17.06 | 16.58 | 5,100 |
11 Jan 2024 | 16.96 | 17.01 | 16.82 | 16.95 | 16.47 | 1,800 |
10 Jan 2024 | 17.03 | 17.05 | 16.99 | 17.05 | 16.57 | 32,300 |
09 Jan 2024 | 17.29 | 17.30 | 16.87 | 16.92 | 16.44 | 32,800 |
08 Jan 2024 | 17.33 | 17.56 | 17.33 | 17.56 | 17.06 | 2,600 |
05 Jan 2024 | 17.23 | 17.46 | 17.17 | 17.23 | 16.74 | 3,900 |
04 Jan 2024 | 17.32 | 17.42 | 17.32 | 17.42 | 16.93 | 5,100 |
03 Jan 2024 | 17.31 | 17.31 | 17.24 | 17.24 | 16.75 | 1,600 |
02 Jan 2024 | 18.04 | 18.04 | 17.88 | 17.88 | 17.38 | 900 |
29 Dec 2023 | 18.29 | 18.29 | 18.09 | 18.09 | 17.58 | 2,800 |
28 Dec 2023 | 18.44 | 18.44 | 18.34 | 18.34 | 17.82 | 1,500 |
27 Dec 2023 | 18.31 | 18.41 | 18.31 | 18.37 | 17.85 | 3,100 |
26 Dec 2023 | 18.25 | 18.28 | 18.15 | 18.23 | 17.72 | 4,000 |
22 Dec 2023 | 18.20 | 18.22 | 18.20 | 18.20 | 17.69 | 1,000 |
21 Dec 2023 | 17.68 | 17.87 | 17.68 | 17.87 | 17.37 | 1,800 |
20 Dec 2023 | 17.72 | 17.80 | 17.65 | 17.65 | 17.15 | 9,400 |
19 Dec 2023 | 17.78 | 17.81 | 17.64 | 17.81 | 17.31 | 1,600 |
18 Dec 2023 | 17.54 | 17.65 | 17.54 | 17.65 | 17.15 | 1,400 |
15 Dec 2023 | 17.81 | 17.81 | 17.56 | 17.56 | 17.06 | 5,600 |
14 Dec 2023 | 17.61 | 17.77 | 17.61 | 17.77 | 17.27 | 3,900 |
13 Dec 2023 | 16.44 | 16.80 | 16.44 | 16.80 | 16.33 | 8,700 |
12 Dec 2023 | 16.43 | 16.52 | 16.43 | 16.52 | 16.05 | 2,600 |
11 Dec 2023 | 16.76 | 16.76 | 16.67 | 16.70 | 16.23 | 1,900 |
08 Dec 2023 | 16.63 | 16.63 | 16.56 | 16.56 | 16.09 | 1,100 |
07 Dec 2023 | 16.64 | 16.82 | 16.63 | 16.82 | 16.35 | 6,000 |
06 Dec 2023 | 16.64 | 16.64 | 16.54 | 16.54 | 16.07 | 6,600 |
05 Dec 2023 | 16.30 | 16.37 | 16.23 | 16.33 | 15.87 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |