Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.93 | 19.26 | 18.89 | 19.11 | 19.11 | 553,739 |
25 Apr 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 18.95 | 548,100 |
24 Apr 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 18.96 | 620,700 |
23 Apr 2024 | 18.69 | 18.93 | 18.66 | 18.85 | 18.85 | 897,700 |
22 Apr 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 18.69 | 830,600 |
19 Apr 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 18.46 | 662,300 |
18 Apr 2024 | 18.20 | 18.33 | 18.10 | 18.25 | 18.25 | 590,000 |
17 Apr 2024 | 18.11 | 18.27 | 18.06 | 18.16 | 18.16 | 726,500 |
16 Apr 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 17.99 | 1,225,100 |
15 Apr 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 17.96 | 745,400 |
12 Apr 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 18.17 | 569,000 |
11 Apr 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 18.41 | 730,700 |
10 Apr 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 18.33 | 738,900 |
09 Apr 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 18.41 | 580,500 |
08 Apr 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 18.40 | 682,800 |
05 Apr 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 18.41 | 676,000 |
04 Apr 2024 | 18.45 | 18.48 | 18.17 | 18.17 | 18.17 | 702,100 |
03 Apr 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 18.33 | 647,200 |
02 Apr 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 18.30 | 689,400 |
01 Apr 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 18.21 | 838,800 |
28 Mar 2024 | 18.36 | 18.51 | 18.35 | 18.45 | 18.45 | 726,000 |
27 Mar 2024 | 18.34 | 18.39 | 18.23 | 18.37 | 18.37 | 985,600 |
26 Mar 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 18.22 | 934,700 |
25 Mar 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 18.25 | 2,352,200 |
22 Mar 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 18.30 | 698,900 |
21 Mar 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 18.54 | 931,100 |
20 Mar 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 18.32 | 842,500 |
19 Mar 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 18.06 | 592,800 |
18 Mar 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 18.03 | 714,300 |
15 Mar 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 18.07 | 1,190,600 |
14 Mar 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 18.00 | 691,700 |
13 Mar 2024 | 18.26 | 18.38 | 18.22 | 18.25 | 18.25 | 613,100 |
12 Mar 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 18.23 | 549,400 |
11 Mar 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 18.15 | 864,100 |
08 Mar 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 18.11 | 914,900 |
07 Mar 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 18.15 | 4,367,300 |
06 Mar 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 18.40 | 1,529,200 |
05 Mar 2024 | 18.13 | 18.25 | 18.06 | 18.16 | 18.16 | 823,500 |
04 Mar 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 18.19 | 900,100 |
01 Mar 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 18.04 | 707,600 |
29 Feb 2024 | 17.91 | 18.10 | 17.82 | 18.06 | 18.06 | 994,100 |
28 Feb 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 17.91 | 956,800 |
27 Feb 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 18.20 | 1,591,200 |
27 Feb 2024 | 0.48 Dividend | |||||
26 Feb 2024 | 18.69 | 18.86 | 18.65 | 18.77 | 18.29 | 1,119,600 |
23 Feb 2024 | 18.79 | 18.88 | 18.61 | 18.63 | 18.15 | 994,900 |
22 Feb 2024 | 18.60 | 18.74 | 18.52 | 18.72 | 18.24 | 929,800 |
21 Feb 2024 | 18.47 | 18.58 | 18.35 | 18.45 | 17.98 | 1,187,200 |
20 Feb 2024 | 18.48 | 18.61 | 18.37 | 18.47 | 18.00 | 1,493,700 |
16 Feb 2024 | 18.00 | 18.65 | 17.97 | 18.60 | 18.12 | 2,304,200 |
15 Feb 2024 | 17.60 | 17.87 | 17.60 | 17.74 | 17.29 | 1,216,900 |
14 Feb 2024 | 17.57 | 17.72 | 17.45 | 17.53 | 17.08 | 1,161,700 |
13 Feb 2024 | 17.36 | 17.61 | 17.24 | 17.45 | 17.00 | 839,400 |
12 Feb 2024 | 17.30 | 17.59 | 17.24 | 17.52 | 17.07 | 586,500 |
09 Feb 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 16.85 | 547,800 |
08 Feb 2024 | 17.11 | 17.20 | 16.99 | 17.17 | 16.73 | 471,300 |
07 Feb 2024 | 17.03 | 17.15 | 16.97 | 17.09 | 16.65 | 563,700 |
06 Feb 2024 | 17.20 | 17.25 | 17.03 | 17.08 | 16.64 | 575,600 |
05 Feb 2024 | 17.20 | 17.29 | 17.03 | 17.23 | 16.79 | 599,300 |
02 Feb 2024 | 17.10 | 17.38 | 17.07 | 17.28 | 16.84 | 551,400 |
01 Feb 2024 | 17.37 | 17.43 | 16.72 | 17.19 | 16.75 | 960,600 |
31 Jan 2024 | 17.75 | 17.92 | 17.27 | 17.31 | 16.87 | 1,014,500 |
30 Jan 2024 | 17.65 | 17.83 | 17.64 | 17.80 | 17.34 | 575,900 |
29 Jan 2024 | 17.59 | 17.65 | 17.48 | 17.64 | 17.19 | 583,900 |
26 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.56 | 17.11 | 919,500 |
25 Jan 2024 | 17.28 | 17.35 | 17.23 | 17.34 | 16.90 | 495,600 |
24 Jan 2024 | 17.46 | 17.46 | 17.16 | 17.17 | 16.73 | 697,500 |
23 Jan 2024 | 17.26 | 17.39 | 17.18 | 17.37 | 16.93 | 565,800 |
22 Jan 2024 | 17.00 | 17.34 | 17.00 | 17.30 | 16.86 | 834,100 |
19 Jan 2024 | 17.01 | 17.05 | 16.86 | 16.98 | 16.55 | 545,600 |
18 Jan 2024 | 16.95 | 17.03 | 16.77 | 16.93 | 16.50 | 669,000 |
17 Jan 2024 | 16.82 | 16.95 | 16.72 | 16.92 | 16.49 | 654,100 |
16 Jan 2024 | 17.28 | 17.39 | 16.86 | 16.95 | 16.52 | 1,652,500 |
12 Jan 2024 | 17.52 | 17.65 | 17.49 | 17.58 | 17.13 | 622,900 |
11 Jan 2024 | 17.49 | 17.49 | 17.01 | 17.48 | 17.03 | 893,100 |
10 Jan 2024 | 17.35 | 17.52 | 17.35 | 17.45 | 17.00 | 836,300 |
09 Jan 2024 | 17.35 | 17.51 | 17.31 | 17.40 | 16.96 | 710,000 |
08 Jan 2024 | 17.28 | 17.50 | 17.20 | 17.43 | 16.98 | 1,104,300 |
05 Jan 2024 | 17.10 | 17.31 | 17.07 | 17.22 | 16.78 | 923,800 |
04 Jan 2024 | 16.67 | 17.23 | 16.67 | 17.11 | 16.67 | 946,600 |
03 Jan 2024 | 16.67 | 16.73 | 16.54 | 16.67 | 16.24 | 574,700 |
02 Jan 2024 | 16.65 | 16.74 | 16.51 | 16.73 | 16.30 | 608,700 |
29 Dec 2023 | 16.83 | 16.92 | 16.65 | 16.67 | 16.24 | 807,800 |
28 Dec 2023 | 16.93 | 17.09 | 16.86 | 16.90 | 16.47 | 991,500 |
27 Dec 2023 | 16.74 | 16.99 | 16.60 | 16.93 | 16.50 | 1,065,000 |
26 Dec 2023 | 16.46 | 16.69 | 16.44 | 16.66 | 16.23 | 929,700 |
22 Dec 2023 | 16.33 | 16.51 | 16.32 | 16.41 | 15.99 | 1,080,100 |
21 Dec 2023 | 16.28 | 16.31 | 16.15 | 16.25 | 15.83 | 579,600 |
20 Dec 2023 | 16.20 | 16.40 | 16.20 | 16.20 | 15.79 | 1,417,100 |
19 Dec 2023 | 16.10 | 16.23 | 16.01 | 16.22 | 15.81 | 979,500 |
18 Dec 2023 | 15.84 | 16.14 | 15.83 | 16.06 | 15.65 | 1,145,000 |
15 Dec 2023 | 15.93 | 15.95 | 15.69 | 15.83 | 15.43 | 1,109,800 |
14 Dec 2023 | 15.76 | 16.17 | 15.68 | 15.93 | 15.52 | 1,711,700 |
13 Dec 2023 | 15.50 | 15.67 | 15.32 | 15.62 | 15.22 | 978,500 |
12 Dec 2023 | 15.43 | 15.56 | 15.39 | 15.49 | 15.09 | 1,202,400 |
11 Dec 2023 | 15.46 | 15.50 | 15.36 | 15.42 | 15.03 | 789,500 |
08 Dec 2023 | 15.28 | 15.50 | 15.24 | 15.46 | 15.06 | 566,400 |
07 Dec 2023 | 15.22 | 15.32 | 15.18 | 15.32 | 14.93 | 778,300 |
06 Dec 2023 | 15.34 | 15.41 | 15.17 | 15.23 | 14.84 | 1,042,500 |
05 Dec 2023 | 15.38 | 15.40 | 15.14 | 15.22 | 14.83 | 1,224,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |