Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.47 | 18.49 | 18.36 | 18.37 | 18.37 | 17,631 |
02 May 2024 | 18.27 | 18.40 | 18.20 | 18.29 | 18.29 | 55,700 |
01 May 2024 | 18.10 | 18.37 | 18.10 | 18.31 | 18.31 | 80,300 |
30 Apr 2024 | 18.01 | 18.17 | 18.01 | 18.11 | 18.11 | 16,600 |
29 Apr 2024 | 18.09 | 18.15 | 18.01 | 18.01 | 18.01 | 46,800 |
26 Apr 2024 | 18.24 | 18.24 | 18.06 | 18.06 | 18.06 | 22,800 |
25 Apr 2024 | 18.15 | 18.17 | 18.02 | 18.14 | 18.14 | 21,100 |
24 Apr 2024 | 18.15 | 18.26 | 18.04 | 18.22 | 18.22 | 24,800 |
23 Apr 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 24,100 |
22 Apr 2024 | 17.88 | 17.93 | 17.88 | 17.89 | 17.89 | 14,700 |
22 Apr 2024 | 0.078 Dividend | |||||
19 Apr 2024 | 18.00 | 18.00 | 17.83 | 17.98 | 17.90 | 42,700 |
18 Apr 2024 | 17.96 | 17.96 | 17.89 | 17.91 | 17.83 | 18,200 |
17 Apr 2024 | 17.95 | 17.96 | 17.75 | 17.96 | 17.88 | 30,500 |
16 Apr 2024 | 17.83 | 17.92 | 17.72 | 17.81 | 17.73 | 42,800 |
15 Apr 2024 | 17.95 | 17.97 | 17.82 | 17.83 | 17.75 | 26,100 |
12 Apr 2024 | 17.88 | 18.11 | 17.83 | 17.99 | 17.91 | 62,800 |
11 Apr 2024 | 17.79 | 17.83 | 17.75 | 17.81 | 17.73 | 24,600 |
10 Apr 2024 | 17.77 | 17.90 | 17.69 | 17.71 | 17.63 | 43,300 |
09 Apr 2024 | 17.77 | 17.90 | 17.70 | 17.81 | 17.73 | 40,100 |
08 Apr 2024 | 17.71 | 17.75 | 17.69 | 17.70 | 17.62 | 18,800 |
05 Apr 2024 | 17.74 | 17.74 | 17.65 | 17.66 | 17.58 | 37,000 |
04 Apr 2024 | 17.88 | 17.88 | 17.65 | 17.70 | 17.62 | 44,300 |
03 Apr 2024 | 17.77 | 17.78 | 17.65 | 17.69 | 17.61 | 32,200 |
02 Apr 2024 | 17.79 | 17.82 | 17.68 | 17.73 | 17.65 | 61,400 |
01 Apr 2024 | 17.93 | 17.93 | 17.75 | 17.85 | 17.77 | 73,100 |
28 Mar 2024 | 18.05 | 18.09 | 17.84 | 17.84 | 17.76 | 53,500 |
27 Mar 2024 | 18.26 | 18.26 | 18.03 | 18.05 | 17.97 | 52,400 |
26 Mar 2024 | 18.15 | 18.22 | 18.10 | 18.14 | 18.06 | 23,700 |
25 Mar 2024 | 18.29 | 18.29 | 18.11 | 18.15 | 18.07 | 24,100 |
22 Mar 2024 | 18.33 | 18.48 | 18.26 | 18.32 | 18.24 | 13,900 |
21 Mar 2024 | 18.40 | 18.40 | 18.25 | 18.25 | 18.17 | 13,100 |
20 Mar 2024 | 18.48 | 18.49 | 18.35 | 18.35 | 18.27 | 26,400 |
20 Mar 2024 | 0.078 Dividend | |||||
19 Mar 2024 | 18.48 | 18.48 | 18.39 | 18.42 | 18.26 | 31,300 |
18 Mar 2024 | 18.40 | 18.45 | 18.33 | 18.42 | 18.26 | 64,100 |
15 Mar 2024 | 18.09 | 18.42 | 18.09 | 18.42 | 18.26 | 27,800 |
14 Mar 2024 | 18.33 | 18.37 | 18.00 | 18.00 | 17.85 | 17,000 |
13 Mar 2024 | 18.30 | 18.45 | 18.30 | 18.35 | 18.19 | 28,400 |
12 Mar 2024 | 18.34 | 18.39 | 18.24 | 18.25 | 18.09 | 16,500 |
11 Mar 2024 | 18.28 | 18.39 | 18.18 | 18.32 | 18.16 | 52,200 |
08 Mar 2024 | 18.11 | 18.15 | 18.10 | 18.13 | 17.97 | 25,600 |
07 Mar 2024 | 18.05 | 18.11 | 18.02 | 18.11 | 17.96 | 18,800 |
06 Mar 2024 | 17.95 | 18.08 | 17.95 | 18.05 | 17.90 | 22,700 |
05 Mar 2024 | 17.97 | 18.05 | 17.90 | 17.94 | 17.79 | 15,900 |
04 Mar 2024 | 18.10 | 18.10 | 17.97 | 17.97 | 17.82 | 17,600 |
01 Mar 2024 | 17.95 | 18.16 | 17.95 | 18.10 | 17.95 | 70,700 |
29 Feb 2024 | 17.96 | 18.00 | 17.96 | 17.99 | 17.84 | 44,500 |
28 Feb 2024 | 17.74 | 17.94 | 17.72 | 17.91 | 17.76 | 44,000 |
27 Feb 2024 | 17.89 | 17.91 | 17.75 | 17.77 | 17.62 | 23,400 |
26 Feb 2024 | 17.91 | 17.95 | 17.86 | 17.90 | 17.75 | 12,300 |
23 Feb 2024 | 17.96 | 17.98 | 17.86 | 17.95 | 17.80 | 17,600 |
22 Feb 2024 | 17.96 | 17.97 | 17.86 | 17.91 | 17.76 | 16,800 |
21 Feb 2024 | 17.92 | 17.97 | 17.92 | 17.92 | 17.77 | 18,100 |
21 Feb 2024 | 0.078 Dividend | |||||
20 Feb 2024 | 18.00 | 18.04 | 17.98 | 18.00 | 17.77 | 18,500 |
16 Feb 2024 | 17.82 | 18.02 | 17.82 | 17.92 | 17.69 | 36,500 |
15 Feb 2024 | 17.84 | 17.98 | 17.84 | 17.95 | 17.72 | 13,600 |
14 Feb 2024 | 17.79 | 17.88 | 17.79 | 17.85 | 17.62 | 37,100 |
13 Feb 2024 | 17.79 | 17.84 | 17.79 | 17.79 | 17.56 | 34,700 |
12 Feb 2024 | 17.82 | 17.91 | 17.80 | 17.88 | 17.65 | 18,600 |
09 Feb 2024 | 17.80 | 17.90 | 17.80 | 17.83 | 17.60 | 13,600 |
08 Feb 2024 | 17.86 | 17.87 | 17.81 | 17.83 | 17.60 | 33,900 |
07 Feb 2024 | 17.90 | 17.98 | 17.83 | 17.83 | 17.60 | 23,700 |
06 Feb 2024 | 17.65 | 17.93 | 17.65 | 17.87 | 17.64 | 39,000 |
05 Feb 2024 | 17.66 | 17.73 | 17.57 | 17.73 | 17.50 | 21,400 |
02 Feb 2024 | 17.71 | 17.74 | 17.65 | 17.72 | 17.49 | 56,900 |
01 Feb 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 17.64 | 36,100 |
31 Jan 2024 | 17.69 | 17.78 | 17.68 | 17.73 | 17.50 | 30,800 |
30 Jan 2024 | 17.73 | 17.82 | 17.64 | 17.69 | 17.46 | 22,800 |
29 Jan 2024 | 17.56 | 17.83 | 17.55 | 17.73 | 17.50 | 23,100 |
26 Jan 2024 | 17.68 | 17.69 | 17.48 | 17.56 | 17.33 | 19,900 |
25 Jan 2024 | 17.69 | 17.77 | 17.64 | 17.69 | 17.46 | 15,000 |
24 Jan 2024 | 17.77 | 17.85 | 17.69 | 17.69 | 17.46 | 18,300 |
23 Jan 2024 | 17.78 | 17.84 | 17.62 | 17.77 | 17.54 | 22,800 |
22 Jan 2024 | 17.78 | 17.88 | 17.75 | 17.77 | 17.54 | 47,700 |
22 Jan 2024 | 0.078 Dividend | |||||
19 Jan 2024 | 17.92 | 17.92 | 17.69 | 17.81 | 17.50 | 19,800 |
18 Jan 2024 | 18.09 | 18.09 | 17.91 | 17.92 | 17.61 | 15,800 |
17 Jan 2024 | 18.04 | 18.12 | 18.02 | 18.05 | 17.74 | 19,600 |
16 Jan 2024 | 18.02 | 18.12 | 17.95 | 18.11 | 17.80 | 27,800 |
12 Jan 2024 | 17.69 | 18.08 | 17.69 | 18.07 | 17.76 | 41,000 |
11 Jan 2024 | 17.70 | 17.80 | 17.65 | 17.72 | 17.42 | 39,000 |
10 Jan 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 17.51 | 21,200 |
09 Jan 2024 | 17.73 | 17.85 | 17.67 | 17.74 | 17.44 | 28,200 |
08 Jan 2024 | 17.58 | 17.81 | 17.58 | 17.81 | 17.50 | 40,800 |
05 Jan 2024 | 17.54 | 17.63 | 17.53 | 17.58 | 17.28 | 21,600 |
04 Jan 2024 | 17.51 | 17.60 | 17.51 | 17.58 | 17.28 | 35,100 |
03 Jan 2024 | 17.47 | 17.56 | 17.42 | 17.56 | 17.26 | 44,800 |
02 Jan 2024 | 17.38 | 17.50 | 17.35 | 17.47 | 17.17 | 33,400 |
29 Dec 2023 | 17.36 | 17.50 | 17.33 | 17.34 | 17.04 | 111,000 |
28 Dec 2023 | 17.46 | 17.60 | 17.38 | 17.42 | 17.12 | 84,800 |
27 Dec 2023 | 17.45 | 17.62 | 17.44 | 17.52 | 17.22 | 61,900 |
26 Dec 2023 | 17.60 | 17.60 | 17.40 | 17.46 | 17.16 | 105,500 |
22 Dec 2023 | 17.57 | 17.82 | 17.47 | 17.50 | 17.20 | 83,200 |
21 Dec 2023 | 17.42 | 17.51 | 17.37 | 17.43 | 17.13 | 48,600 |
21 Dec 2023 | 0.058 Dividend | |||||
20 Dec 2023 | 17.53 | 17.63 | 17.42 | 17.42 | 17.06 | 38,300 |
19 Dec 2023 | 17.53 | 17.57 | 17.48 | 17.51 | 17.15 | 19,100 |
18 Dec 2023 | 17.66 | 17.66 | 17.49 | 17.50 | 17.14 | 36,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |