Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.30 | 15.30 | 15.04 | 15.12 | 15.12 | 625,400 |
25 Jul 2024 | 15.11 | 15.15 | 14.95 | 15.05 | 15.05 | 729,800 |
24 Jul 2024 | 15.25 | 15.25 | 15.05 | 15.07 | 15.07 | 557,500 |
23 Jul 2024 | 15.28 | 15.28 | 15.16 | 15.17 | 15.17 | 370,000 |
22 Jul 2024 | 15.15 | 15.30 | 15.14 | 15.27 | 15.27 | 341,400 |
19 Jul 2024 | 15.22 | 15.28 | 15.12 | 15.12 | 15.12 | 343,400 |
18 Jul 2024 | 15.38 | 15.38 | 15.10 | 15.17 | 15.17 | 658,000 |
17 Jul 2024 | 15.40 | 15.42 | 15.22 | 15.34 | 15.34 | 733,100 |
16 Jul 2024 | 15.59 | 15.60 | 15.39 | 15.40 | 15.40 | 717,300 |
15 Jul 2024 | 15.56 | 15.56 | 15.49 | 15.53 | 15.53 | 458,400 |
12 Jul 2024 | 15.59 | 15.64 | 15.48 | 15.50 | 15.50 | 446,800 |
11 Jul 2024 | 15.57 | 15.64 | 15.52 | 15.53 | 15.53 | 413,000 |
10 Jul 2024 | 15.49 | 15.62 | 15.48 | 15.58 | 15.58 | 409,500 |
09 Jul 2024 | 15.58 | 15.59 | 15.46 | 15.51 | 15.51 | 459,800 |
08 Jul 2024 | 15.54 | 15.60 | 15.49 | 15.59 | 15.59 | 454,100 |
05 Jul 2024 | 15.45 | 15.48 | 15.40 | 15.45 | 15.45 | 324,700 |
03 Jul 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 15.45 | 300,500 |
02 Jul 2024 | 15.17 | 15.45 | 15.14 | 15.43 | 15.43 | 703,700 |
01 Jul 2024 | 15.09 | 15.17 | 15.03 | 15.16 | 15.16 | 779,200 |
28 Jun 2024 | 15.31 | 15.31 | 15.01 | 15.03 | 15.03 | 1,003,800 |
28 Jun 2024 | 0.45 Dividend | |||||
27 Jun 2024 | 15.72 | 15.80 | 15.64 | 15.65 | 15.20 | 907,100 |
26 Jun 2024 | 15.65 | 15.71 | 15.59 | 15.68 | 15.23 | 390,500 |
25 Jun 2024 | 15.79 | 15.81 | 15.62 | 15.64 | 15.19 | 643,300 |
24 Jun 2024 | 15.69 | 15.81 | 15.68 | 15.73 | 15.28 | 628,800 |
21 Jun 2024 | 15.64 | 15.64 | 15.57 | 15.63 | 15.18 | 667,300 |
20 Jun 2024 | 15.57 | 15.69 | 15.54 | 15.61 | 15.16 | 648,800 |
18 Jun 2024 | 15.45 | 15.60 | 15.45 | 15.53 | 15.08 | 443,100 |
17 Jun 2024 | 15.27 | 15.46 | 15.24 | 15.44 | 15.00 | 541,400 |
14 Jun 2024 | 15.17 | 15.26 | 15.13 | 15.26 | 14.82 | 669,300 |
13 Jun 2024 | 15.32 | 15.38 | 15.16 | 15.21 | 14.77 | 555,300 |
12 Jun 2024 | 15.35 | 15.47 | 15.26 | 15.29 | 14.85 | 581,400 |
11 Jun 2024 | 15.25 | 15.30 | 15.22 | 15.28 | 14.84 | 374,900 |
10 Jun 2024 | 15.24 | 15.33 | 15.22 | 15.28 | 14.84 | 455,100 |
07 Jun 2024 | 15.20 | 15.32 | 15.20 | 15.28 | 14.84 | 437,700 |
06 Jun 2024 | 15.22 | 15.28 | 15.20 | 15.27 | 14.83 | 436,800 |
05 Jun 2024 | 15.30 | 15.30 | 15.11 | 15.26 | 14.82 | 721,300 |
04 Jun 2024 | 15.30 | 15.31 | 15.21 | 15.29 | 14.85 | 495,800 |
03 Jun 2024 | 15.37 | 15.37 | 15.23 | 15.37 | 14.93 | 805,700 |
31 May 2024 | 15.28 | 15.40 | 15.26 | 15.38 | 14.94 | 624,800 |
30 May 2024 | 15.22 | 15.31 | 15.17 | 15.27 | 14.83 | 540,600 |
29 May 2024 | 15.07 | 15.19 | 14.95 | 15.16 | 14.72 | 750,900 |
28 May 2024 | 15.16 | 15.25 | 15.13 | 15.18 | 14.74 | 490,000 |
24 May 2024 | 15.19 | 15.27 | 15.14 | 15.19 | 14.75 | 499,100 |
23 May 2024 | 15.20 | 15.22 | 15.12 | 15.18 | 14.74 | 597,700 |
22 May 2024 | 15.22 | 15.30 | 15.17 | 15.27 | 14.83 | 443,100 |
21 May 2024 | 15.17 | 15.27 | 15.10 | 15.23 | 14.79 | 914,500 |
20 May 2024 | 15.41 | 15.42 | 15.16 | 15.18 | 14.74 | 1,201,400 |
17 May 2024 | 15.53 | 15.57 | 15.35 | 15.36 | 14.92 | 855,300 |
16 May 2024 | 15.74 | 15.86 | 15.42 | 15.45 | 15.01 | 1,483,700 |
15 May 2024 | 15.75 | 15.77 | 15.61 | 15.64 | 15.19 | 1,299,600 |
14 May 2024 | 15.89 | 15.89 | 15.67 | 15.68 | 15.23 | 1,024,800 |
13 May 2024 | 15.92 | 15.94 | 15.72 | 15.77 | 15.32 | 948,000 |
10 May 2024 | 15.68 | 15.94 | 15.67 | 15.91 | 15.45 | 521,500 |
09 May 2024 | 15.60 | 15.82 | 15.57 | 15.63 | 15.18 | 516,900 |
08 May 2024 | 15.51 | 15.67 | 15.31 | 15.61 | 15.16 | 533,700 |
07 May 2024 | 15.73 | 15.76 | 15.62 | 15.69 | 15.24 | 768,200 |
06 May 2024 | 15.63 | 15.73 | 15.61 | 15.69 | 15.24 | 462,600 |
03 May 2024 | 15.59 | 15.61 | 15.44 | 15.58 | 15.13 | 368,000 |
02 May 2024 | 15.66 | 15.66 | 15.36 | 15.43 | 14.99 | 563,500 |
01 May 2024 | 15.51 | 15.69 | 15.51 | 15.64 | 15.19 | 636,200 |
30 Apr 2024 | 15.77 | 15.78 | 15.52 | 15.54 | 15.09 | 397,600 |
29 Apr 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 15.32 | 436,400 |
26 Apr 2024 | 15.57 | 15.72 | 15.52 | 15.69 | 15.24 | 743,100 |
25 Apr 2024 | 15.50 | 15.54 | 15.42 | 15.48 | 15.03 | 366,900 |
24 Apr 2024 | 15.52 | 15.60 | 15.49 | 15.53 | 15.08 | 539,300 |
23 Apr 2024 | 15.48 | 15.53 | 15.43 | 15.51 | 15.06 | 503,100 |
22 Apr 2024 | 15.35 | 15.52 | 15.32 | 15.50 | 15.05 | 444,900 |
19 Apr 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 14.89 | 347,400 |
18 Apr 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 14.82 | 442,800 |
17 Apr 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 14.69 | 564,300 |
16 Apr 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 14.53 | 473,400 |
15 Apr 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 14.51 | 767,300 |
12 Apr 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 14.45 | 396,400 |
11 Apr 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 14.64 | 406,900 |
10 Apr 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 14.53 | 388,400 |
09 Apr 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 14.61 | 682,400 |
08 Apr 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 14.48 | 338,700 |
05 Apr 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 14.41 | 786,600 |
04 Apr 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 14.41 | 583,400 |
03 Apr 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 14.53 | 405,400 |
02 Apr 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 14.55 | 624,400 |
01 Apr 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 14.57 | 658,200 |
28 Mar 2024 | 15.00 | 15.11 | 14.96 | 14.98 | 14.55 | 686,600 |
27 Mar 2024 | 14.98 | 15.05 | 14.79 | 14.96 | 14.53 | 991,600 |
27 Mar 2024 | 0.45 Dividend | |||||
26 Mar 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 14.45 | 716,400 |
25 Mar 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 14.46 | 773,400 |
22 Mar 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 14.35 | 505,200 |
21 Mar 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 14.34 | 511,400 |
20 Mar 2024 | 15.06 | 15.07 | 14.95 | 15.04 | 14.18 | 746,700 |
19 Mar 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 14.15 | 1,021,300 |
18 Mar 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 14.21 | 1,014,600 |
15 Mar 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 14.28 | 1,614,300 |
14 Mar 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 14.14 | 2,177,700 |
13 Mar 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 14.45 | 2,314,300 |
12 Mar 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 14.63 | 607,600 |
11 Mar 2024 | 15.53 | 15.56 | 15.40 | 15.40 | 14.52 | 498,100 |
08 Mar 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 14.62 | 404,600 |
07 Mar 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 14.52 | 295,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |