Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.83 | 15.05 | 14.72 | 14.99 | 14.99 | 1,712,000 |
25 Jul 2024 | 14.77 | 14.90 | 14.59 | 14.64 | 14.64 | 2,322,400 |
24 Jul 2024 | 15.28 | 15.36 | 14.78 | 14.81 | 14.81 | 2,519,900 |
23 Jul 2024 | 14.96 | 15.28 | 14.92 | 15.23 | 15.23 | 1,651,500 |
22 Jul 2024 | 14.98 | 15.06 | 14.76 | 15.02 | 15.02 | 1,741,500 |
19 Jul 2024 | 14.82 | 14.98 | 14.70 | 14.93 | 14.93 | 1,972,800 |
18 Jul 2024 | 15.22 | 15.45 | 14.81 | 14.86 | 14.86 | 1,662,900 |
17 Jul 2024 | 15.01 | 15.39 | 15.01 | 15.30 | 15.30 | 3,398,400 |
16 Jul 2024 | 14.87 | 15.08 | 14.74 | 15.06 | 15.06 | 2,338,300 |
15 Jul 2024 | 14.63 | 14.86 | 14.57 | 14.74 | 14.74 | 2,011,900 |
12 Jul 2024 | 14.43 | 14.58 | 14.32 | 14.55 | 14.55 | 2,235,600 |
11 Jul 2024 | 14.33 | 14.45 | 14.28 | 14.28 | 14.28 | 2,117,500 |
10 Jul 2024 | 14.06 | 14.19 | 14.00 | 14.16 | 14.16 | 2,023,500 |
09 Jul 2024 | 14.09 | 14.16 | 13.95 | 13.97 | 13.97 | 2,995,500 |
08 Jul 2024 | 14.30 | 14.32 | 14.10 | 14.13 | 14.13 | 1,344,900 |
05 Jul 2024 | 14.20 | 14.22 | 14.09 | 14.20 | 14.20 | 1,456,800 |
03 Jul 2024 | 14.34 | 14.36 | 14.20 | 14.21 | 14.21 | 659,600 |
02 Jul 2024 | 14.28 | 14.32 | 14.22 | 14.28 | 14.28 | 1,160,500 |
01 Jul 2024 | 14.55 | 14.56 | 14.24 | 14.28 | 14.28 | 1,634,200 |
28 Jun 2024 | 14.33 | 14.56 | 14.26 | 14.54 | 14.54 | 5,455,600 |
28 Jun 2024 | 0.08 Dividend | |||||
27 Jun 2024 | 14.25 | 14.35 | 14.17 | 14.35 | 14.27 | 1,473,600 |
26 Jun 2024 | 14.29 | 14.36 | 14.18 | 14.27 | 14.19 | 2,072,100 |
25 Jun 2024 | 14.54 | 14.57 | 14.35 | 14.36 | 14.28 | 1,296,100 |
24 Jun 2024 | 14.64 | 14.76 | 14.54 | 14.54 | 14.46 | 1,490,500 |
21 Jun 2024 | 14.57 | 14.69 | 14.48 | 14.59 | 14.51 | 4,969,600 |
20 Jun 2024 | 14.43 | 14.59 | 14.35 | 14.54 | 14.46 | 1,773,100 |
18 Jun 2024 | 14.67 | 14.76 | 14.46 | 14.49 | 14.41 | 1,740,400 |
17 Jun 2024 | 14.44 | 14.63 | 14.41 | 14.62 | 14.54 | 1,622,100 |
14 Jun 2024 | 14.56 | 14.61 | 14.39 | 14.44 | 14.36 | 1,710,200 |
13 Jun 2024 | 14.71 | 14.74 | 14.52 | 14.67 | 14.59 | 2,407,300 |
12 Jun 2024 | 14.62 | 14.91 | 14.60 | 14.69 | 14.61 | 4,442,100 |
11 Jun 2024 | 14.25 | 14.43 | 14.25 | 14.32 | 14.24 | 3,809,600 |
10 Jun 2024 | 14.06 | 14.36 | 13.96 | 14.30 | 14.22 | 2,243,200 |
07 Jun 2024 | 14.26 | 14.39 | 14.21 | 14.23 | 14.15 | 2,592,800 |
06 Jun 2024 | 14.30 | 14.45 | 14.23 | 14.40 | 14.32 | 1,685,000 |
05 Jun 2024 | 14.48 | 14.50 | 14.23 | 14.31 | 14.23 | 1,754,300 |
04 Jun 2024 | 14.53 | 14.66 | 14.41 | 14.45 | 14.37 | 1,849,500 |
03 Jun 2024 | 14.43 | 14.60 | 14.34 | 14.60 | 14.52 | 3,926,100 |
31 May 2024 | 14.18 | 14.47 | 14.13 | 14.44 | 14.36 | 4,154,200 |
31 May 2024 | 0.08 Dividend | |||||
30 May 2024 | 14.28 | 14.34 | 14.13 | 14.21 | 14.05 | 1,910,500 |
29 May 2024 | 14.23 | 14.25 | 14.08 | 14.17 | 14.01 | 3,010,200 |
28 May 2024 | 14.58 | 14.58 | 14.29 | 14.35 | 14.19 | 2,193,700 |
24 May 2024 | 14.45 | 14.65 | 14.43 | 14.47 | 14.31 | 2,344,100 |
23 May 2024 | 14.54 | 14.57 | 14.32 | 14.34 | 14.18 | 1,897,800 |
22 May 2024 | 14.66 | 14.78 | 14.54 | 14.56 | 14.40 | 1,422,700 |
21 May 2024 | 14.78 | 14.83 | 14.62 | 14.67 | 14.51 | 2,178,900 |
20 May 2024 | 14.61 | 14.93 | 14.61 | 14.79 | 14.62 | 2,774,000 |
17 May 2024 | 14.79 | 14.91 | 14.55 | 14.61 | 14.45 | 2,484,400 |
16 May 2024 | 14.67 | 14.76 | 14.60 | 14.72 | 14.56 | 2,636,000 |
15 May 2024 | 14.99 | 15.00 | 14.65 | 14.66 | 14.50 | 3,207,900 |
14 May 2024 | 15.04 | 15.08 | 14.74 | 14.79 | 14.62 | 4,115,300 |
13 May 2024 | 14.97 | 15.06 | 14.78 | 14.89 | 14.72 | 2,142,300 |
10 May 2024 | 14.88 | 14.93 | 14.68 | 14.84 | 14.67 | 3,098,500 |
09 May 2024 | 14.75 | 14.86 | 14.70 | 14.85 | 14.68 | 2,854,100 |
08 May 2024 | 14.80 | 14.86 | 14.60 | 14.71 | 14.55 | 1,817,600 |
07 May 2024 | 15.05 | 15.12 | 14.83 | 14.86 | 14.69 | 2,255,800 |
06 May 2024 | 14.78 | 14.85 | 14.67 | 14.80 | 14.63 | 1,604,700 |
03 May 2024 | 14.90 | 14.99 | 14.64 | 14.68 | 14.52 | 1,949,000 |
02 May 2024 | 14.99 | 14.99 | 14.63 | 14.67 | 14.51 | 1,863,600 |
01 May 2024 | 14.81 | 15.14 | 14.79 | 14.85 | 14.68 | 2,019,800 |
30 Apr 2024 | 14.99 | 15.02 | 14.73 | 14.76 | 14.60 | 2,024,600 |
29 Apr 2024 | 15.01 | 15.09 | 14.92 | 15.08 | 14.91 | 1,772,600 |
29 Apr 2024 | 0.08 Dividend | |||||
26 Apr 2024 | 15.03 | 15.15 | 14.90 | 15.00 | 14.75 | 2,319,100 |
25 Apr 2024 | 15.11 | 15.24 | 14.98 | 15.00 | 14.75 | 1,814,000 |
24 Apr 2024 | 15.42 | 15.47 | 15.23 | 15.27 | 15.02 | 1,541,100 |
23 Apr 2024 | 15.39 | 15.61 | 15.36 | 15.47 | 15.22 | 1,318,200 |
22 Apr 2024 | 15.15 | 15.44 | 15.10 | 15.42 | 15.17 | 1,545,500 |
19 Apr 2024 | 14.92 | 15.16 | 14.92 | 15.14 | 14.89 | 1,778,800 |
18 Apr 2024 | 15.04 | 15.07 | 14.86 | 14.93 | 14.68 | 1,383,500 |
17 Apr 2024 | 15.36 | 15.42 | 14.95 | 14.97 | 14.72 | 1,610,900 |
16 Apr 2024 | 15.56 | 15.66 | 15.31 | 15.33 | 15.08 | 2,154,600 |
15 Apr 2024 | 15.94 | 15.98 | 15.55 | 15.62 | 15.36 | 1,160,400 |
12 Apr 2024 | 15.81 | 15.93 | 15.73 | 15.82 | 15.56 | 974,300 |
11 Apr 2024 | 15.85 | 15.98 | 15.72 | 15.91 | 15.65 | 981,900 |
10 Apr 2024 | 15.87 | 15.98 | 15.69 | 15.75 | 15.49 | 1,619,900 |
09 Apr 2024 | 16.22 | 16.28 | 16.03 | 16.16 | 15.89 | 1,082,700 |
08 Apr 2024 | 16.05 | 16.32 | 16.03 | 16.21 | 15.94 | 1,133,500 |
05 Apr 2024 | 15.99 | 16.09 | 15.91 | 16.06 | 15.80 | 1,558,900 |
04 Apr 2024 | 16.24 | 16.28 | 15.85 | 15.99 | 15.73 | 1,564,500 |
03 Apr 2024 | 16.18 | 16.18 | 16.00 | 16.05 | 15.79 | 1,661,600 |
02 Apr 2024 | 16.11 | 16.25 | 16.04 | 16.25 | 15.98 | 2,172,600 |
01 Apr 2024 | 16.36 | 16.50 | 16.23 | 16.31 | 16.04 | 1,313,100 |
28 Mar 2024 | 16.55 | 16.59 | 16.23 | 16.38 | 16.11 | 1,900,200 |
27 Mar 2024 | 16.34 | 16.52 | 16.29 | 16.52 | 16.25 | 1,418,600 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 16.33 | 16.40 | 16.25 | 16.25 | 15.90 | 1,028,800 |
25 Mar 2024 | 16.58 | 16.59 | 16.26 | 16.26 | 15.91 | 1,053,300 |
22 Mar 2024 | 16.80 | 16.83 | 16.47 | 16.48 | 16.13 | 953,600 |
21 Mar 2024 | 16.58 | 16.80 | 16.54 | 16.74 | 16.38 | 1,458,500 |
20 Mar 2024 | 16.40 | 16.55 | 16.32 | 16.52 | 16.17 | 1,167,200 |
19 Mar 2024 | 16.42 | 16.54 | 16.37 | 16.51 | 16.16 | 1,123,300 |
18 Mar 2024 | 16.20 | 16.56 | 16.16 | 16.47 | 16.12 | 1,382,100 |
15 Mar 2024 | 16.16 | 16.37 | 16.06 | 16.18 | 15.84 | 3,619,800 |
14 Mar 2024 | 16.39 | 16.51 | 16.19 | 16.30 | 15.95 | 2,570,400 |
13 Mar 2024 | 16.69 | 16.84 | 16.41 | 16.49 | 16.14 | 2,550,800 |
12 Mar 2024 | 16.75 | 16.99 | 16.68 | 16.75 | 16.39 | 2,091,600 |
11 Mar 2024 | 16.81 | 16.99 | 16.75 | 16.78 | 16.42 | 2,137,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |