Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 18.68 | 18.70 | 18.66 | 18.67 | 18.67 | 346,000 |
29 Aug 2024 | 18.69 | 18.69 | 18.67 | 18.69 | 18.69 | 285,700 |
28 Aug 2024 | 18.70 | 18.72 | 18.69 | 18.70 | 18.70 | 380,000 |
27 Aug 2024 | 18.67 | 18.71 | 18.66 | 18.71 | 18.71 | 546,100 |
26 Aug 2024 | 18.73 | 18.73 | 18.68 | 18.69 | 18.69 | 357,600 |
23 Aug 2024 | 18.67 | 18.71 | 18.64 | 18.71 | 18.71 | 382,700 |
22 Aug 2024 | 18.66 | 18.66 | 18.60 | 18.63 | 18.63 | 268,800 |
21 Aug 2024 | 18.65 | 18.69 | 18.63 | 18.67 | 18.67 | 345,300 |
20 Aug 2024 | 18.63 | 18.63 | 18.60 | 18.63 | 18.63 | 321,300 |
19 Aug 2024 | 18.58 | 18.60 | 18.57 | 18.58 | 18.58 | 286,300 |
19 Aug 2024 | 0.075 Dividend | |||||
16 Aug 2024 | 18.64 | 18.66 | 18.61 | 18.66 | 18.58 | 260,400 |
15 Aug 2024 | 18.60 | 18.62 | 18.59 | 18.62 | 18.55 | 252,800 |
14 Aug 2024 | 18.68 | 18.70 | 18.66 | 18.68 | 18.60 | 219,500 |
13 Aug 2024 | 18.63 | 18.66 | 18.62 | 18.65 | 18.58 | 317,600 |
12 Aug 2024 | 18.55 | 18.59 | 18.53 | 18.58 | 18.51 | 225,000 |
09 Aug 2024 | 18.58 | 18.58 | 18.54 | 18.56 | 18.49 | 223,500 |
08 Aug 2024 | 18.51 | 18.54 | 18.49 | 18.51 | 18.44 | 353,100 |
07 Aug 2024 | 18.58 | 18.58 | 18.51 | 18.52 | 18.45 | 234,300 |
06 Aug 2024 | 18.61 | 18.61 | 18.56 | 18.56 | 18.49 | 247,900 |
05 Aug 2024 | 18.69 | 18.70 | 18.60 | 18.63 | 18.56 | 383,400 |
02 Aug 2024 | 18.53 | 18.67 | 18.53 | 18.66 | 18.58 | 632,200 |
01 Aug 2024 | 18.55 | 18.55 | 18.48 | 18.53 | 18.46 | 315,200 |
31 July 2024 | 18.47 | 18.47 | 18.39 | 18.47 | 18.40 | 794,900 |
30 July 2024 | 18.47 | 18.47 | 18.36 | 18.39 | 18.32 | 616,800 |
29 July 2024 | 18.38 | 18.39 | 18.36 | 18.38 | 18.31 | 265,100 |
26 July 2024 | 18.37 | 18.37 | 18.33 | 18.36 | 18.29 | 287,300 |
25 July 2024 | 18.31 | 18.33 | 18.29 | 18.30 | 18.23 | 357,800 |
24 July 2024 | 18.34 | 18.35 | 18.28 | 18.28 | 18.21 | 310,000 |
23 July 2024 | 18.31 | 18.33 | 18.30 | 18.31 | 18.24 | 472,600 |
22 July 2024 | 18.32 | 18.32 | 18.28 | 18.30 | 18.23 | 299,200 |
22 July 2024 | 0.074 Dividend | |||||
19 July 2024 | 18.44 | 18.44 | 18.37 | 18.38 | 18.23 | 152,100 |
18 July 2024 | 18.42 | 18.44 | 18.40 | 18.40 | 18.25 | 243,500 |
17 July 2024 | 18.41 | 18.45 | 18.40 | 18.43 | 18.28 | 449,300 |
16 July 2024 | 18.41 | 18.44 | 18.39 | 18.43 | 18.29 | 320,400 |
15 July 2024 | 18.41 | 18.43 | 18.39 | 18.40 | 18.25 | 359,900 |
12 July 2024 | 18.41 | 18.43 | 18.38 | 18.43 | 18.28 | 256,200 |
11 July 2024 | 18.40 | 18.40 | 18.37 | 18.40 | 18.25 | 445,300 |
10 July 2024 | 18.31 | 18.32 | 18.29 | 18.31 | 18.16 | 292,000 |
09 July 2024 | 18.30 | 18.30 | 18.27 | 18.29 | 18.14 | 196,200 |
08 July 2024 | 18.30 | 18.32 | 18.28 | 18.31 | 18.16 | 289,100 |
05 July 2024 | 18.29 | 18.32 | 18.27 | 18.31 | 18.16 | 190,300 |
03 July 2024 | 18.17 | 18.24 | 18.17 | 18.22 | 18.07 | 118,800 |
02 July 2024 | 18.17 | 18.18 | 18.14 | 18.17 | 18.02 | 487,600 |
01 July 2024 | 18.13 | 18.14 | 18.09 | 18.12 | 17.97 | 608,500 |
28 June 2024 | 18.23 | 18.23 | 18.15 | 18.16 | 18.01 | 333,300 |
27 June 2024 | 18.17 | 18.19 | 18.17 | 18.18 | 18.03 | 218,100 |
26 June 2024 | 18.14 | 18.17 | 18.14 | 18.16 | 18.01 | 289,600 |
25 June 2024 | 18.21 | 18.21 | 18.18 | 18.20 | 18.05 | 387,300 |
24 June 2024 | 18.22 | 18.22 | 18.20 | 18.21 | 18.06 | 478,000 |
24 June 2024 | 0.072 Dividend | |||||
21 June 2024 | 18.30 | 18.30 | 18.26 | 18.27 | 18.06 | 297,900 |
20 June 2024 | 18.26 | 18.28 | 18.25 | 18.27 | 18.05 | 226,300 |
18 June 2024 | 18.30 | 18.31 | 18.27 | 18.30 | 18.08 | 297,800 |
17 June 2024 | 18.26 | 18.26 | 18.24 | 18.24 | 18.02 | 214,800 |
14 June 2024 | 18.28 | 18.32 | 18.27 | 18.30 | 18.08 | 319,400 |
13 June 2024 | 18.29 | 18.33 | 18.29 | 18.30 | 18.08 | 253,700 |
12 June 2024 | 18.31 | 18.33 | 18.24 | 18.24 | 18.02 | 250,800 |
11 June 2024 | 18.13 | 18.19 | 18.13 | 18.17 | 17.95 | 302,300 |
10 June 2024 | 18.14 | 18.14 | 18.12 | 18.14 | 17.92 | 211,600 |
07 June 2024 | 18.17 | 18.17 | 18.14 | 18.14 | 17.92 | 431,400 |
06 June 2024 | 18.25 | 18.26 | 18.24 | 18.24 | 18.02 | 918,000 |
05 June 2024 | 18.23 | 18.25 | 18.20 | 18.25 | 18.03 | 280,100 |
04 June 2024 | 18.21 | 18.23 | 18.19 | 18.22 | 18.00 | 267,000 |
03 June 2024 | 18.12 | 18.18 | 18.12 | 18.18 | 17.96 | 179,400 |
31 May 2024 | 18.08 | 18.11 | 18.07 | 18.10 | 17.88 | 249,300 |
30 May 2024 | 18.03 | 18.05 | 18.01 | 18.05 | 17.83 | 150,900 |
29 May 2024 | 18.03 | 18.03 | 17.97 | 17.98 | 17.76 | 149,300 |
28 May 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 17.80 | 245,600 |
24 May 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 17.85 | 281,700 |
23 May 2024 | 18.10 | 18.10 | 18.03 | 18.05 | 17.83 | 199,800 |
22 May 2024 | 18.10 | 18.13 | 18.09 | 18.10 | 17.88 | 375,800 |
21 May 2024 | 18.12 | 18.14 | 18.12 | 18.13 | 17.91 | 214,400 |
20 May 2024 | 18.11 | 18.12 | 18.09 | 18.11 | 17.89 | 310,400 |
20 May 2024 | 0.073 Dividend | |||||
17 May 2024 | 18.19 | 18.20 | 18.18 | 18.18 | 17.89 | 136,500 |
16 May 2024 | 18.24 | 18.24 | 18.19 | 18.20 | 17.91 | 403,500 |
15 May 2024 | 18.21 | 18.25 | 18.20 | 18.24 | 17.94 | 181,600 |
14 May 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 17.86 | 131,300 |
13 May 2024 | 18.13 | 18.14 | 18.10 | 18.11 | 17.82 | 173,400 |
10 May 2024 | 18.13 | 18.13 | 18.09 | 18.11 | 17.82 | 194,300 |
09 May 2024 | 18.13 | 18.15 | 18.11 | 18.14 | 17.85 | 232,500 |
08 May 2024 | 18.13 | 18.14 | 18.12 | 18.13 | 17.84 | 210,100 |
07 May 2024 | 18.18 | 18.19 | 18.14 | 18.15 | 17.86 | 249,200 |
06 May 2024 | 18.15 | 18.16 | 18.13 | 18.15 | 17.86 | 510,300 |
03 May 2024 | 18.15 | 18.15 | 18.09 | 18.13 | 17.84 | 176,400 |
02 May 2024 | 17.99 | 18.05 | 17.96 | 18.05 | 17.76 | 471,200 |
01 May 2024 | 17.93 | 18.01 | 17.92 | 17.97 | 17.68 | 261,000 |
30 Apr 2024 | 17.93 | 17.94 | 17.90 | 17.91 | 17.63 | 545,500 |
29 Apr 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.68 | 341,800 |
26 Apr 2024 | 17.91 | 17.93 | 17.91 | 17.92 | 17.63 | 395,000 |
25 Apr 2024 | 17.85 | 17.89 | 17.84 | 17.89 | 17.60 | 376,000 |
24 Apr 2024 | 17.94 | 17.94 | 17.90 | 17.91 | 17.63 | 331,300 |
23 Apr 2024 | 17.89 | 17.99 | 17.89 | 17.96 | 17.67 | 180,700 |
22 Apr 2024 | 17.90 | 17.92 | 17.88 | 17.92 | 17.63 | 136,100 |
22 Apr 2024 | 0.069 Dividend | |||||
19 Apr 2024 | 17.97 | 17.97 | 17.95 | 17.96 | 17.61 | 156,700 |
18 Apr 2024 | 17.97 | 17.97 | 17.92 | 17.93 | 17.58 | 148,700 |
17 Apr 2024 | 17.97 | 18.01 | 17.94 | 17.98 | 17.63 | 313,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |