Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 18.39 | 18.39 | 18.35 | 18.35 | 18.35 | 141,700 |
06 May 2024 | 18.36 | 18.38 | 18.36 | 18.36 | 18.36 | 152,300 |
03 May 2024 | 18.39 | 18.40 | 18.34 | 18.36 | 18.36 | 203,500 |
02 May 2024 | 18.26 | 18.32 | 18.26 | 18.32 | 18.32 | 439,800 |
01 May 2024 | 18.23 | 18.29 | 18.20 | 18.25 | 18.25 | 180,900 |
01 May 2024 | 0.115 Dividend | |||||
30 Apr 2024 | 18.37 | 18.38 | 18.34 | 18.34 | 18.23 | 385,900 |
29 Apr 2024 | 18.39 | 18.42 | 18.38 | 18.39 | 18.27 | 225,100 |
26 Apr 2024 | 18.38 | 18.39 | 18.37 | 18.38 | 18.26 | 379,600 |
25 Apr 2024 | 18.33 | 18.36 | 18.32 | 18.35 | 18.23 | 142,500 |
24 Apr 2024 | 18.38 | 18.39 | 18.36 | 18.37 | 18.25 | 231,800 |
23 Apr 2024 | 18.37 | 18.42 | 18.36 | 18.40 | 18.28 | 323,400 |
22 Apr 2024 | 18.36 | 18.38 | 18.35 | 18.38 | 18.26 | 193,900 |
19 Apr 2024 | 18.37 | 18.39 | 18.36 | 18.38 | 18.26 | 200,700 |
18 Apr 2024 | 18.37 | 18.37 | 18.33 | 18.35 | 18.23 | 163,800 |
17 Apr 2024 | 18.36 | 18.39 | 18.34 | 18.38 | 18.26 | 134,600 |
16 Apr 2024 | 18.34 | 18.36 | 18.32 | 18.34 | 18.23 | 138,200 |
15 Apr 2024 | 18.34 | 18.38 | 18.33 | 18.38 | 18.26 | 141,900 |
12 Apr 2024 | 18.41 | 18.44 | 18.40 | 18.40 | 18.28 | 120,600 |
11 Apr 2024 | 18.39 | 18.39 | 18.34 | 18.36 | 18.24 | 237,300 |
10 Apr 2024 | 18.41 | 18.42 | 18.35 | 18.36 | 18.24 | 154,100 |
09 Apr 2024 | 18.48 | 18.51 | 18.48 | 18.48 | 18.36 | 244,400 |
08 Apr 2024 | 18.44 | 18.46 | 18.44 | 18.45 | 18.33 | 110,800 |
05 Apr 2024 | 18.48 | 18.50 | 18.47 | 18.48 | 18.36 | 136,600 |
04 Apr 2024 | 18.48 | 18.52 | 18.46 | 18.51 | 18.39 | 264,500 |
03 Apr 2024 | 18.43 | 18.47 | 18.42 | 18.47 | 18.35 | 100,500 |
02 Apr 2024 | 18.43 | 18.46 | 18.41 | 18.45 | 18.33 | 255,000 |
01 Apr 2024 | 18.50 | 18.50 | 18.44 | 18.45 | 18.33 | 189,200 |
01 Apr 2024 | 0.11 Dividend | |||||
28 Mar 2024 | 18.61 | 18.65 | 18.61 | 18.64 | 18.41 | 2,417,300 |
27 Mar 2024 | 18.61 | 18.64 | 18.61 | 18.64 | 18.41 | 129,300 |
26 Mar 2024 | 18.59 | 18.61 | 18.59 | 18.61 | 18.38 | 132,500 |
25 Mar 2024 | 18.63 | 18.64 | 18.60 | 18.60 | 18.37 | 88,500 |
22 Mar 2024 | 18.64 | 18.65 | 18.63 | 18.63 | 18.40 | 133,200 |
21 Mar 2024 | 18.62 | 18.62 | 18.58 | 18.59 | 18.36 | 170,300 |
20 Mar 2024 | 18.51 | 18.57 | 18.51 | 18.56 | 18.33 | 320,400 |
19 Mar 2024 | 18.51 | 18.52 | 18.50 | 18.50 | 18.28 | 123,400 |
18 Mar 2024 | 18.49 | 18.49 | 18.47 | 18.47 | 18.25 | 117,300 |
15 Mar 2024 | 18.49 | 18.51 | 18.49 | 18.49 | 18.27 | 223,000 |
14 Mar 2024 | 18.53 | 18.54 | 18.49 | 18.49 | 18.27 | 292,200 |
13 Mar 2024 | 18.59 | 18.59 | 18.56 | 18.56 | 18.33 | 122,000 |
12 Mar 2024 | 18.60 | 18.60 | 18.58 | 18.59 | 18.36 | 369,300 |
11 Mar 2024 | 18.64 | 18.64 | 18.60 | 18.61 | 18.38 | 192,400 |
08 Mar 2024 | 18.66 | 18.67 | 18.63 | 18.64 | 18.41 | 570,300 |
07 Mar 2024 | 18.62 | 18.63 | 18.60 | 18.62 | 18.39 | 1,372,000 |
06 Mar 2024 | 18.62 | 18.65 | 18.60 | 18.61 | 18.38 | 295,000 |
05 Mar 2024 | 18.58 | 18.61 | 18.57 | 18.59 | 18.36 | 154,000 |
04 Mar 2024 | 18.54 | 18.57 | 18.54 | 18.56 | 18.33 | 159,200 |
01 Mar 2024 | 18.51 | 18.58 | 18.49 | 18.58 | 18.35 | 236,400 |
29 Feb 2024 | 18.50 | 18.52 | 18.49 | 18.51 | 18.29 | 166,500 |
28 Feb 2024 | 18.46 | 18.48 | 18.45 | 18.47 | 18.25 | 151,700 |
27 Feb 2024 | 18.44 | 18.46 | 18.42 | 18.43 | 18.21 | 626,600 |
26 Feb 2024 | 18.43 | 18.45 | 18.42 | 18.44 | 18.22 | 168,800 |
23 Feb 2024 | 18.41 | 18.45 | 18.41 | 18.43 | 18.21 | 230,400 |
22 Feb 2024 | 18.43 | 18.46 | 18.40 | 18.41 | 18.19 | 213,400 |
21 Feb 2024 | 18.47 | 18.48 | 18.43 | 18.45 | 18.23 | 194,900 |
20 Feb 2024 | 18.47 | 18.48 | 18.47 | 18.47 | 18.25 | 167,800 |
16 Feb 2024 | 18.43 | 18.46 | 18.43 | 18.45 | 18.23 | 113,800 |
15 Feb 2024 | 18.49 | 18.50 | 18.47 | 18.47 | 18.25 | 317,100 |
14 Feb 2024 | 18.43 | 18.47 | 18.42 | 18.44 | 18.22 | 201,100 |
13 Feb 2024 | 18.42 | 18.43 | 18.38 | 18.40 | 18.18 | 283,600 |
12 Feb 2024 | 18.47 | 18.49 | 18.46 | 18.47 | 18.25 | 283,900 |
09 Feb 2024 | 18.48 | 18.49 | 18.46 | 18.46 | 18.24 | 259,200 |
08 Feb 2024 | 18.49 | 18.50 | 18.48 | 18.49 | 18.27 | 487,500 |
07 Feb 2024 | 18.50 | 18.53 | 18.50 | 18.50 | 18.28 | 212,900 |
06 Feb 2024 | 18.48 | 18.54 | 18.48 | 18.53 | 18.31 | 88,300 |
05 Feb 2024 | 18.48 | 18.50 | 18.45 | 18.46 | 18.24 | 310,800 |
02 Feb 2024 | 18.55 | 18.56 | 18.51 | 18.53 | 18.31 | 205,600 |
01 Feb 2024 | 18.70 | 18.73 | 18.66 | 18.66 | 18.43 | 172,600 |
31 Jan 2024 | 18.62 | 18.67 | 18.60 | 18.66 | 18.43 | 332,500 |
30 Jan 2024 | 18.60 | 18.60 | 18.56 | 18.57 | 18.34 | 146,700 |
29 Jan 2024 | 18.56 | 18.60 | 18.56 | 18.59 | 18.36 | 282,600 |
26 Jan 2024 | 18.56 | 18.56 | 18.53 | 18.54 | 18.32 | 193,200 |
25 Jan 2024 | 18.54 | 18.56 | 18.52 | 18.56 | 18.33 | 238,600 |
24 Jan 2024 | 18.55 | 18.56 | 18.49 | 18.49 | 18.27 | 241,200 |
23 Jan 2024 | 18.52 | 18.53 | 18.50 | 18.53 | 18.31 | 170,000 |
22 Jan 2024 | 18.55 | 18.57 | 18.55 | 18.55 | 18.32 | 311,500 |
19 Jan 2024 | 18.54 | 18.55 | 18.52 | 18.54 | 18.32 | 308,100 |
18 Jan 2024 | 18.55 | 18.56 | 18.53 | 18.56 | 18.33 | 282,600 |
17 Jan 2024 | 18.53 | 18.55 | 18.52 | 18.55 | 18.32 | 210,100 |
16 Jan 2024 | 18.61 | 18.64 | 18.57 | 18.58 | 18.35 | 425,400 |
12 Jan 2024 | 18.59 | 18.67 | 18.59 | 18.66 | 18.43 | 1,164,300 |
11 Jan 2024 | 18.55 | 18.59 | 18.54 | 18.58 | 18.35 | 1,000,200 |
10 Jan 2024 | 18.52 | 18.54 | 18.50 | 18.51 | 18.29 | 1,098,200 |
09 Jan 2024 | 18.51 | 18.53 | 18.51 | 18.52 | 18.30 | 210,600 |
08 Jan 2024 | 18.48 | 18.55 | 18.48 | 18.52 | 18.30 | 698,400 |
05 Jan 2024 | 18.50 | 18.56 | 18.49 | 18.49 | 18.27 | 256,300 |
04 Jan 2024 | 18.53 | 18.54 | 18.51 | 18.53 | 18.31 | 114,500 |
03 Jan 2024 | 18.51 | 18.59 | 18.51 | 18.59 | 18.36 | 187,400 |
02 Jan 2024 | 18.54 | 18.56 | 18.52 | 18.56 | 18.33 | 228,700 |
29 Dec 2023 | 18.56 | 18.60 | 18.55 | 18.59 | 18.36 | 3,032,900 |
28 Dec 2023 | 18.61 | 18.63 | 18.57 | 18.59 | 18.36 | 211,600 |
27 Dec 2023 | 18.60 | 18.63 | 18.59 | 18.63 | 18.40 | 83,900 |
26 Dec 2023 | 18.56 | 18.58 | 18.56 | 18.56 | 18.33 | 310,800 |
22 Dec 2023 | 18.61 | 18.61 | 18.52 | 18.52 | 18.30 | 183,700 |
21 Dec 2023 | 18.62 | 18.62 | 18.57 | 18.58 | 18.35 | 232,100 |
20 Dec 2023 | 18.58 | 18.60 | 18.55 | 18.59 | 18.36 | 166,400 |
19 Dec 2023 | 18.54 | 18.57 | 18.53 | 18.53 | 18.31 | 235,800 |
18 Dec 2023 | 18.55 | 18.56 | 18.53 | 18.53 | 18.31 | 517,000 |
15 Dec 2023 | 18.55 | 18.57 | 18.54 | 18.55 | 18.32 | 129,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |