Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.58 | 15.59 | 15.55 | 15.57 | 15.57 | 25,200 |
25 Jul 2024 | 15.49 | 15.56 | 15.46 | 15.52 | 15.52 | 16,600 |
24 Jul 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 15.46 | 20,800 |
23 Jul 2024 | 15.37 | 15.54 | 15.37 | 15.49 | 15.49 | 16,700 |
22 Jul 2024 | 15.49 | 15.55 | 15.32 | 15.34 | 15.34 | 39,600 |
19 Jul 2024 | 15.44 | 15.50 | 15.38 | 15.47 | 15.47 | 18,600 |
18 Jul 2024 | 15.50 | 15.50 | 15.37 | 15.43 | 15.43 | 21,200 |
17 Jul 2024 | 15.67 | 15.71 | 15.47 | 15.50 | 15.50 | 31,200 |
17 Jul 2024 | 0.11 Dividend | |||||
16 Jul 2024 | 15.68 | 15.81 | 15.59 | 15.80 | 15.69 | 88,300 |
15 Jul 2024 | 15.62 | 15.81 | 15.60 | 15.60 | 15.49 | 40,100 |
12 Jul 2024 | 15.66 | 15.75 | 15.57 | 15.65 | 15.54 | 51,900 |
11 Jul 2024 | 15.58 | 15.79 | 15.55 | 15.62 | 15.51 | 49,700 |
10 Jul 2024 | 15.64 | 15.64 | 15.50 | 15.53 | 15.42 | 19,400 |
09 Jul 2024 | 15.41 | 15.65 | 15.41 | 15.61 | 15.50 | 48,100 |
08 Jul 2024 | 15.56 | 15.58 | 15.39 | 15.44 | 15.33 | 30,400 |
05 Jul 2024 | 15.59 | 15.63 | 15.43 | 15.55 | 15.44 | 35,200 |
03 Jul 2024 | 15.35 | 15.47 | 15.33 | 15.47 | 15.36 | 11,600 |
02 Jul 2024 | 15.37 | 15.42 | 15.31 | 15.37 | 15.26 | 17,700 |
01 Jul 2024 | 15.36 | 15.39 | 15.28 | 15.32 | 15.21 | 38,000 |
28 Jun 2024 | 15.33 | 15.39 | 15.23 | 15.36 | 15.25 | 99,200 |
27 Jun 2024 | 15.15 | 15.25 | 15.13 | 15.22 | 15.11 | 67,400 |
26 Jun 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 15.00 | 28,700 |
25 Jun 2024 | 15.09 | 15.14 | 15.08 | 15.12 | 15.01 | 17,200 |
24 Jun 2024 | 15.13 | 15.13 | 15.03 | 15.09 | 14.98 | 18,100 |
21 Jun 2024 | 15.13 | 15.13 | 15.06 | 15.11 | 15.00 | 20,100 |
20 Jun 2024 | 15.13 | 15.13 | 15.06 | 15.09 | 14.98 | 24,900 |
18 Jun 2024 | 15.10 | 15.13 | 15.03 | 15.05 | 14.95 | 36,600 |
17 Jun 2024 | 15.07 | 15.17 | 15.05 | 15.07 | 14.97 | 17,600 |
14 Jun 2024 | 15.11 | 15.11 | 15.04 | 15.07 | 14.97 | 33,100 |
13 Jun 2024 | 15.13 | 15.13 | 15.04 | 15.07 | 14.97 | 50,500 |
12 Jun 2024 | 15.03 | 15.10 | 15.03 | 15.09 | 14.98 | 18,900 |
12 Jun 2024 | 0.11 Dividend | |||||
11 Jun 2024 | 15.00 | 15.09 | 14.91 | 15.09 | 14.88 | 52,200 |
10 Jun 2024 | 15.20 | 15.22 | 14.97 | 14.98 | 14.77 | 201,700 |
07 Jun 2024 | 15.14 | 15.23 | 15.10 | 15.13 | 14.92 | 41,100 |
06 Jun 2024 | 15.12 | 15.27 | 15.10 | 15.23 | 15.01 | 73,200 |
05 Jun 2024 | 15.09 | 15.12 | 15.06 | 15.12 | 14.91 | 36,400 |
04 Jun 2024 | 15.04 | 15.11 | 15.00 | 15.09 | 14.88 | 38,400 |
03 Jun 2024 | 15.04 | 15.12 | 15.02 | 15.03 | 14.82 | 62,000 |
31 May 2024 | 14.98 | 15.05 | 14.91 | 15.03 | 14.82 | 42,700 |
30 May 2024 | 14.87 | 15.00 | 14.86 | 14.95 | 14.74 | 45,900 |
29 May 2024 | 14.94 | 14.95 | 14.81 | 14.82 | 14.61 | 28,900 |
28 May 2024 | 15.03 | 15.03 | 14.91 | 14.94 | 14.73 | 42,900 |
24 May 2024 | 15.00 | 15.04 | 14.93 | 15.01 | 14.80 | 58,300 |
23 May 2024 | 15.13 | 15.13 | 14.95 | 14.97 | 14.76 | 42,400 |
22 May 2024 | 15.15 | 15.15 | 15.08 | 15.09 | 14.88 | 41,700 |
21 May 2024 | 15.16 | 15.17 | 15.12 | 15.14 | 14.92 | 30,200 |
20 May 2024 | 15.12 | 15.16 | 15.11 | 15.13 | 14.92 | 24,400 |
17 May 2024 | 15.20 | 15.20 | 15.16 | 15.16 | 14.94 | 27,700 |
16 May 2024 | 15.16 | 15.18 | 15.12 | 15.17 | 14.95 | 48,300 |
15 May 2024 | 15.16 | 15.16 | 15.09 | 15.12 | 14.91 | 29,400 |
15 May 2024 | 0.11 Dividend | |||||
14 May 2024 | 15.19 | 15.23 | 15.18 | 15.18 | 14.86 | 33,900 |
13 May 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 14.87 | 23,100 |
10 May 2024 | 15.21 | 15.22 | 15.18 | 15.19 | 14.87 | 38,000 |
09 May 2024 | 15.22 | 15.23 | 15.17 | 15.18 | 14.86 | 30,900 |
08 May 2024 | 15.23 | 15.25 | 15.20 | 15.20 | 14.88 | 26,000 |
07 May 2024 | 15.30 | 15.30 | 15.21 | 15.21 | 14.89 | 29,700 |
06 May 2024 | 15.26 | 15.32 | 15.22 | 15.27 | 14.94 | 39,500 |
03 May 2024 | 15.07 | 15.24 | 15.01 | 15.24 | 14.91 | 65,500 |
02 May 2024 | 15.06 | 15.12 | 14.85 | 14.92 | 14.60 | 128,500 |
01 May 2024 | 14.93 | 15.05 | 14.87 | 15.02 | 14.70 | 33,600 |
30 Apr 2024 | 14.92 | 14.99 | 14.88 | 14.90 | 14.58 | 38,600 |
29 Apr 2024 | 14.94 | 14.97 | 14.90 | 14.91 | 14.59 | 29,700 |
26 Apr 2024 | 14.92 | 14.97 | 14.86 | 14.94 | 14.62 | 39,300 |
25 Apr 2024 | 14.82 | 14.88 | 14.73 | 14.87 | 14.55 | 58,900 |
24 Apr 2024 | 14.93 | 14.93 | 14.82 | 14.87 | 14.55 | 43,200 |
23 Apr 2024 | 14.80 | 14.90 | 14.78 | 14.88 | 14.56 | 47,000 |
22 Apr 2024 | 14.73 | 14.82 | 14.72 | 14.81 | 14.49 | 58,200 |
19 Apr 2024 | 14.80 | 14.81 | 14.72 | 14.72 | 14.41 | 33,100 |
18 Apr 2024 | 14.65 | 14.82 | 14.65 | 14.81 | 14.49 | 95,100 |
17 Apr 2024 | 14.59 | 14.66 | 14.49 | 14.65 | 14.34 | 180,700 |
17 Apr 2024 | 0.11 Dividend | |||||
16 Apr 2024 | 14.57 | 14.70 | 14.51 | 14.65 | 14.23 | 62,000 |
15 Apr 2024 | 14.76 | 14.82 | 14.55 | 14.64 | 14.22 | 79,900 |
12 Apr 2024 | 14.89 | 14.94 | 14.73 | 14.76 | 14.34 | 83,800 |
11 Apr 2024 | 15.06 | 15.06 | 14.86 | 14.89 | 14.46 | 107,000 |
10 Apr 2024 | 15.08 | 15.16 | 15.01 | 15.03 | 14.60 | 60,400 |
09 Apr 2024 | 15.24 | 15.27 | 15.12 | 15.14 | 14.71 | 38,500 |
08 Apr 2024 | 15.25 | 15.25 | 15.20 | 15.24 | 14.80 | 31,700 |
05 Apr 2024 | 15.28 | 15.30 | 15.20 | 15.22 | 14.78 | 37,600 |
04 Apr 2024 | 15.28 | 15.32 | 15.28 | 15.30 | 14.86 | 42,600 |
03 Apr 2024 | 15.29 | 15.31 | 15.27 | 15.28 | 14.84 | 37,000 |
02 Apr 2024 | 15.34 | 15.34 | 15.29 | 15.29 | 14.85 | 56,800 |
01 Apr 2024 | 15.46 | 15.47 | 15.35 | 15.35 | 14.91 | 30,800 |
28 Mar 2024 | 15.36 | 15.50 | 15.31 | 15.42 | 14.98 | 67,000 |
27 Mar 2024 | 15.23 | 15.34 | 15.22 | 15.33 | 14.89 | 23,400 |
26 Mar 2024 | 15.25 | 15.27 | 15.22 | 15.23 | 14.79 | 48,400 |
25 Mar 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 14.79 | 57,400 |
22 Mar 2024 | 15.23 | 15.28 | 15.19 | 15.25 | 14.81 | 64,300 |
21 Mar 2024 | 15.28 | 15.29 | 15.07 | 15.17 | 14.73 | 79,300 |
20 Mar 2024 | 15.25 | 15.30 | 15.21 | 15.25 | 14.81 | 83,900 |
19 Mar 2024 | 15.25 | 15.26 | 15.21 | 15.25 | 14.81 | 28,200 |
18 Mar 2024 | 15.25 | 15.29 | 15.22 | 15.23 | 14.79 | 25,900 |
15 Mar 2024 | 15.28 | 15.29 | 15.22 | 15.22 | 14.78 | 25,700 |
14 Mar 2024 | 15.29 | 15.30 | 15.23 | 15.27 | 14.83 | 72,800 |
13 Mar 2024 | 15.18 | 15.30 | 15.18 | 15.30 | 14.86 | 41,500 |
13 Mar 2024 | 0.11 Dividend | |||||
12 Mar 2024 | 15.22 | 15.28 | 15.14 | 15.28 | 14.73 | 50,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |