Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.46 | 18.57 | 18.41 | 18.48 | 18.48 | 87,500 |
25 Apr 2024 | 18.45 | 18.55 | 18.38 | 18.44 | 18.44 | 84,300 |
24 Apr 2024 | 18.57 | 18.70 | 18.51 | 18.57 | 18.57 | 88,200 |
23 Apr 2024 | 18.49 | 18.69 | 18.47 | 18.64 | 18.64 | 143,900 |
22 Apr 2024 | 18.44 | 18.51 | 18.37 | 18.43 | 18.43 | 164,700 |
19 Apr 2024 | 18.36 | 18.42 | 18.33 | 18.38 | 18.38 | 154,400 |
18 Apr 2024 | 18.33 | 18.39 | 18.24 | 18.36 | 18.36 | 183,300 |
17 Apr 2024 | 18.34 | 18.40 | 18.21 | 18.32 | 18.32 | 207,600 |
16 Apr 2024 | 18.19 | 18.34 | 18.19 | 18.29 | 18.29 | 162,400 |
15 Apr 2024 | 18.62 | 18.63 | 18.31 | 18.32 | 18.32 | 143,100 |
12 Apr 2024 | 18.84 | 18.98 | 18.60 | 18.62 | 18.62 | 83,100 |
11 Apr 2024 | 18.90 | 18.90 | 18.74 | 18.79 | 18.79 | 161,400 |
10 Apr 2024 | 18.93 | 18.93 | 18.73 | 18.74 | 18.74 | 186,000 |
09 Apr 2024 | 18.90 | 19.02 | 18.90 | 18.96 | 18.96 | 89,500 |
09 Apr 2024 | 0.134 Dividend | |||||
08 Apr 2024 | 19.07 | 19.16 | 19.00 | 19.07 | 18.94 | 129,500 |
05 Apr 2024 | 19.25 | 19.25 | 19.00 | 19.04 | 18.91 | 160,200 |
04 Apr 2024 | 19.40 | 19.41 | 19.19 | 19.20 | 19.07 | 105,300 |
03 Apr 2024 | 19.32 | 19.44 | 19.32 | 19.35 | 19.21 | 106,600 |
02 Apr 2024 | 19.65 | 19.65 | 19.36 | 19.43 | 19.29 | 119,700 |
01 Apr 2024 | 19.58 | 19.80 | 19.48 | 19.73 | 19.59 | 213,200 |
28 Mar 2024 | 19.53 | 19.65 | 19.50 | 19.61 | 19.47 | 210,800 |
27 Mar 2024 | 19.45 | 19.47 | 19.36 | 19.43 | 19.29 | 136,800 |
26 Mar 2024 | 19.30 | 19.45 | 19.30 | 19.34 | 19.20 | 175,700 |
25 Mar 2024 | 19.47 | 19.53 | 19.33 | 19.34 | 19.20 | 131,700 |
22 Mar 2024 | 19.36 | 19.55 | 19.34 | 19.39 | 19.25 | 135,800 |
21 Mar 2024 | 19.63 | 19.63 | 19.37 | 19.37 | 19.23 | 111,000 |
20 Mar 2024 | 19.23 | 19.67 | 19.21 | 19.63 | 19.49 | 172,500 |
19 Mar 2024 | 19.20 | 19.33 | 19.20 | 19.29 | 19.15 | 89,600 |
18 Mar 2024 | 19.33 | 19.36 | 19.21 | 19.27 | 19.13 | 66,000 |
15 Mar 2024 | 19.26 | 19.27 | 19.18 | 19.26 | 19.12 | 118,000 |
14 Mar 2024 | 19.29 | 19.34 | 19.15 | 19.21 | 19.08 | 75,400 |
13 Mar 2024 | 19.22 | 19.37 | 19.16 | 19.37 | 19.23 | 94,100 |
12 Mar 2024 | 19.32 | 19.32 | 19.14 | 19.19 | 19.06 | 92,900 |
12 Mar 2024 | 0.134 Dividend | |||||
11 Mar 2024 | 19.40 | 19.45 | 19.33 | 19.38 | 19.11 | 96,800 |
08 Mar 2024 | 19.26 | 19.45 | 19.23 | 19.40 | 19.13 | 67,100 |
07 Mar 2024 | 19.30 | 19.38 | 19.21 | 19.32 | 19.05 | 118,400 |
06 Mar 2024 | 19.30 | 19.40 | 19.11 | 19.14 | 18.87 | 81,700 |
05 Mar 2024 | 19.28 | 19.40 | 18.90 | 19.23 | 18.96 | 99,500 |
04 Mar 2024 | 19.25 | 19.39 | 19.14 | 19.20 | 18.93 | 146,600 |
01 Mar 2024 | 19.23 | 19.49 | 19.14 | 19.29 | 19.02 | 178,500 |
29 Feb 2024 | 19.30 | 19.33 | 19.13 | 19.17 | 18.90 | 128,600 |
28 Feb 2024 | 19.16 | 19.17 | 19.01 | 19.17 | 18.90 | 134,000 |
27 Feb 2024 | 19.02 | 19.22 | 19.02 | 19.15 | 18.88 | 98,800 |
26 Feb 2024 | 19.10 | 19.10 | 19.01 | 19.09 | 18.83 | 120,500 |
23 Feb 2024 | 18.96 | 19.08 | 18.91 | 19.08 | 18.81 | 130,800 |
22 Feb 2024 | 18.91 | 18.97 | 18.87 | 18.89 | 18.63 | 95,700 |
21 Feb 2024 | 18.94 | 18.95 | 18.81 | 18.87 | 18.61 | 122,300 |
20 Feb 2024 | 18.84 | 18.98 | 18.71 | 18.96 | 18.70 | 152,200 |
16 Feb 2024 | 18.83 | 18.86 | 18.70 | 18.86 | 18.60 | 170,500 |
15 Feb 2024 | 18.69 | 18.88 | 18.69 | 18.84 | 18.58 | 84,300 |
14 Feb 2024 | 18.55 | 18.72 | 18.55 | 18.68 | 18.42 | 158,600 |
13 Feb 2024 | 18.65 | 18.80 | 18.49 | 18.49 | 18.23 | 179,300 |
13 Feb 2024 | 0.134 Dividend | |||||
12 Feb 2024 | 18.98 | 19.08 | 18.85 | 18.95 | 18.55 | 86,800 |
09 Feb 2024 | 18.89 | 18.98 | 18.81 | 18.94 | 18.54 | 105,900 |
08 Feb 2024 | 18.90 | 18.90 | 18.79 | 18.88 | 18.49 | 129,200 |
07 Feb 2024 | 18.74 | 18.94 | 18.71 | 18.91 | 18.52 | 146,200 |
06 Feb 2024 | 18.78 | 18.92 | 18.66 | 18.79 | 18.40 | 166,900 |
05 Feb 2024 | 18.61 | 18.83 | 18.59 | 18.67 | 18.28 | 114,300 |
02 Feb 2024 | 18.82 | 18.82 | 18.64 | 18.64 | 18.25 | 110,200 |
01 Feb 2024 | 18.72 | 18.86 | 18.63 | 18.85 | 18.46 | 211,400 |
31 Jan 2024 | 18.70 | 18.72 | 18.61 | 18.68 | 18.29 | 131,900 |
30 Jan 2024 | 18.55 | 18.66 | 18.53 | 18.66 | 18.27 | 102,100 |
29 Jan 2024 | 18.42 | 18.62 | 18.42 | 18.61 | 18.22 | 142,600 |
26 Jan 2024 | 18.53 | 18.53 | 18.38 | 18.42 | 18.04 | 236,300 |
25 Jan 2024 | 18.63 | 18.66 | 18.48 | 18.52 | 18.13 | 202,300 |
24 Jan 2024 | 18.44 | 18.58 | 18.44 | 18.53 | 18.14 | 188,400 |
23 Jan 2024 | 18.53 | 18.55 | 18.38 | 18.44 | 18.06 | 258,900 |
22 Jan 2024 | 18.30 | 18.48 | 18.26 | 18.45 | 18.07 | 172,500 |
19 Jan 2024 | 18.21 | 18.21 | 17.88 | 18.21 | 17.83 | 657,500 |
18 Jan 2024 | 18.17 | 18.18 | 17.93 | 18.03 | 17.65 | 181,600 |
17 Jan 2024 | 18.14 | 18.14 | 17.90 | 18.08 | 17.70 | 265,400 |
16 Jan 2024 | 18.51 | 18.51 | 18.04 | 18.08 | 17.70 | 222,800 |
16 Jan 2024 | 0.134 Dividend | |||||
12 Jan 2024 | 18.60 | 18.65 | 18.51 | 18.56 | 18.04 | 109,400 |
11 Jan 2024 | 18.66 | 18.66 | 18.42 | 18.55 | 18.03 | 180,300 |
10 Jan 2024 | 18.66 | 18.66 | 18.52 | 18.61 | 18.09 | 143,300 |
09 Jan 2024 | 18.75 | 18.76 | 18.50 | 18.59 | 18.07 | 183,300 |
08 Jan 2024 | 18.51 | 18.77 | 18.51 | 18.73 | 18.21 | 164,100 |
05 Jan 2024 | 18.35 | 18.60 | 18.35 | 18.56 | 18.04 | 106,200 |
04 Jan 2024 | 18.31 | 18.51 | 18.21 | 18.44 | 17.92 | 123,100 |
03 Jan 2024 | 18.26 | 18.42 | 18.13 | 18.42 | 17.91 | 182,200 |
02 Jan 2024 | 17.99 | 18.26 | 17.99 | 18.26 | 17.75 | 157,200 |
29 Dec 2023 | 18.17 | 18.23 | 17.92 | 18.01 | 17.51 | 347,500 |
28 Dec 2023 | 18.12 | 18.21 | 18.02 | 18.19 | 17.68 | 350,700 |
27 Dec 2023 | 18.10 | 18.19 | 18.01 | 18.04 | 17.54 | 377,600 |
26 Dec 2023 | 18.38 | 18.40 | 18.07 | 18.08 | 17.57 | 302,400 |
22 Dec 2023 | 18.28 | 18.39 | 18.19 | 18.26 | 17.75 | 182,400 |
21 Dec 2023 | 18.30 | 18.41 | 18.18 | 18.29 | 17.78 | 358,800 |
20 Dec 2023 | 18.15 | 18.40 | 18.13 | 18.22 | 17.71 | 367,200 |
19 Dec 2023 | 18.19 | 18.31 | 18.07 | 18.29 | 17.78 | 376,300 |
18 Dec 2023 | 18.43 | 18.43 | 18.06 | 18.06 | 17.56 | 251,800 |
15 Dec 2023 | 18.30 | 18.44 | 18.27 | 18.34 | 17.83 | 279,400 |
14 Dec 2023 | 18.19 | 18.52 | 18.09 | 18.36 | 17.85 | 325,800 |
13 Dec 2023 | 17.62 | 18.04 | 17.60 | 17.96 | 17.46 | 292,800 |
12 Dec 2023 | 17.64 | 17.76 | 17.56 | 17.69 | 17.20 | 234,200 |
12 Dec 2023 | 0.134 Dividend | |||||
11 Dec 2023 | 17.87 | 17.92 | 17.66 | 17.72 | 17.09 | 270,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |