Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.63 | 15.75 | 15.49 | 15.55 | 15.55 | 30,400 |
25 Jul 2024 | 15.42 | 15.61 | 15.34 | 15.56 | 15.56 | 27,500 |
24 Jul 2024 | 15.51 | 15.81 | 15.39 | 15.42 | 15.42 | 38,400 |
24 Jul 2024 | 0.113 Dividend | |||||
23 Jul 2024 | 15.79 | 15.87 | 15.66 | 15.79 | 15.68 | 30,400 |
22 Jul 2024 | 15.68 | 15.77 | 15.60 | 15.76 | 15.65 | 27,900 |
19 Jul 2024 | 15.54 | 15.58 | 15.49 | 15.56 | 15.45 | 20,400 |
18 Jul 2024 | 15.64 | 15.64 | 15.51 | 15.57 | 15.46 | 37,700 |
17 Jul 2024 | 15.63 | 15.66 | 15.55 | 15.64 | 15.53 | 26,500 |
16 Jul 2024 | 15.53 | 15.69 | 15.53 | 15.67 | 15.56 | 52,300 |
15 Jul 2024 | 15.52 | 15.65 | 15.51 | 15.54 | 15.43 | 66,100 |
12 Jul 2024 | 15.54 | 15.65 | 15.53 | 15.54 | 15.43 | 25,100 |
11 Jul 2024 | 15.61 | 15.70 | 15.45 | 15.50 | 15.39 | 57,800 |
10 Jul 2024 | 15.72 | 15.75 | 15.50 | 15.62 | 15.51 | 79,900 |
09 Jul 2024 | 15.69 | 15.78 | 15.63 | 15.78 | 15.67 | 25,700 |
08 Jul 2024 | 15.79 | 15.84 | 15.55 | 15.69 | 15.58 | 39,300 |
05 Jul 2024 | 15.57 | 15.84 | 15.57 | 15.75 | 15.64 | 47,500 |
03 Jul 2024 | 15.51 | 15.62 | 15.46 | 15.54 | 15.43 | 25,500 |
02 Jul 2024 | 15.46 | 15.77 | 15.33 | 15.54 | 15.43 | 55,300 |
01 Jul 2024 | 15.47 | 15.54 | 15.29 | 15.42 | 15.31 | 40,600 |
28 Jun 2024 | 15.40 | 15.48 | 15.33 | 15.48 | 15.37 | 61,800 |
27 Jun 2024 | 15.37 | 15.40 | 15.17 | 15.37 | 15.26 | 38,700 |
26 Jun 2024 | 15.33 | 15.38 | 15.18 | 15.32 | 15.21 | 21,300 |
25 Jun 2024 | 15.30 | 15.39 | 15.26 | 15.34 | 15.23 | 51,200 |
24 Jun 2024 | 15.23 | 15.38 | 15.14 | 15.31 | 15.20 | 41,500 |
21 Jun 2024 | 15.24 | 15.31 | 15.10 | 15.25 | 15.14 | 51,400 |
21 Jun 2024 | 0.113 Dividend | |||||
20 Jun 2024 | 15.42 | 15.49 | 15.24 | 15.30 | 15.08 | 50,300 |
18 Jun 2024 | 15.45 | 15.50 | 15.31 | 15.44 | 15.22 | 59,100 |
17 Jun 2024 | 15.39 | 15.50 | 15.30 | 15.46 | 15.24 | 63,000 |
14 Jun 2024 | 15.38 | 15.56 | 15.32 | 15.43 | 15.21 | 19,700 |
13 Jun 2024 | 15.56 | 15.69 | 15.39 | 15.45 | 15.23 | 24,700 |
12 Jun 2024 | 15.53 | 15.63 | 15.36 | 15.49 | 15.27 | 24,500 |
11 Jun 2024 | 15.38 | 15.42 | 15.18 | 15.26 | 15.04 | 11,700 |
10 Jun 2024 | 15.39 | 15.53 | 15.31 | 15.42 | 15.20 | 22,600 |
07 Jun 2024 | 15.38 | 15.43 | 15.15 | 15.39 | 15.17 | 26,500 |
06 Jun 2024 | 15.38 | 15.42 | 15.13 | 15.37 | 15.15 | 19,400 |
05 Jun 2024 | 15.53 | 15.53 | 15.28 | 15.36 | 15.14 | 20,300 |
04 Jun 2024 | 15.33 | 15.52 | 15.29 | 15.40 | 15.18 | 29,900 |
03 Jun 2024 | 15.54 | 15.58 | 15.19 | 15.34 | 15.12 | 55,400 |
31 May 2024 | 15.03 | 15.26 | 14.99 | 15.24 | 15.02 | 36,100 |
30 May 2024 | 14.86 | 15.15 | 14.86 | 14.91 | 14.69 | 28,500 |
29 May 2024 | 14.97 | 15.04 | 14.79 | 14.86 | 14.64 | 22,200 |
28 May 2024 | 15.24 | 15.36 | 14.96 | 14.97 | 14.75 | 27,600 |
24 May 2024 | 15.13 | 15.39 | 14.68 | 15.13 | 14.91 | 24,800 |
23 May 2024 | 15.36 | 15.47 | 14.55 | 15.09 | 14.87 | 61,100 |
22 May 2024 | 15.59 | 15.59 | 15.33 | 15.33 | 15.11 | 30,000 |
22 May 2024 | 0.113 Dividend | |||||
21 May 2024 | 15.64 | 15.68 | 15.53 | 15.54 | 15.20 | 30,300 |
20 May 2024 | 15.46 | 15.60 | 15.46 | 15.50 | 15.16 | 30,400 |
17 May 2024 | 15.40 | 15.62 | 15.40 | 15.48 | 15.14 | 35,900 |
16 May 2024 | 15.44 | 15.60 | 15.40 | 15.43 | 15.10 | 36,100 |
15 May 2024 | 15.51 | 15.60 | 15.40 | 15.44 | 15.11 | 38,400 |
14 May 2024 | 15.20 | 15.65 | 15.18 | 15.48 | 15.14 | 65,800 |
13 May 2024 | 15.28 | 15.41 | 15.20 | 15.20 | 14.87 | 41,700 |
10 May 2024 | 15.44 | 15.44 | 15.28 | 15.28 | 14.95 | 26,000 |
09 May 2024 | 15.37 | 15.47 | 15.27 | 15.38 | 15.05 | 22,600 |
08 May 2024 | 15.19 | 15.29 | 15.18 | 15.28 | 14.95 | 24,000 |
07 May 2024 | 15.10 | 15.23 | 15.10 | 15.19 | 14.86 | 29,300 |
06 May 2024 | 15.11 | 15.22 | 15.00 | 15.02 | 14.69 | 43,600 |
03 May 2024 | 15.24 | 15.24 | 14.95 | 15.02 | 14.69 | 22,800 |
02 May 2024 | 15.07 | 15.13 | 14.88 | 15.11 | 14.78 | 27,400 |
01 May 2024 | 14.86 | 15.12 | 14.75 | 14.94 | 14.62 | 45,200 |
30 Apr 2024 | 15.12 | 15.27 | 14.97 | 14.99 | 14.67 | 59,600 |
29 Apr 2024 | 15.27 | 15.52 | 15.27 | 15.37 | 15.04 | 32,300 |
26 Apr 2024 | 15.10 | 15.22 | 15.09 | 15.21 | 14.88 | 35,200 |
25 Apr 2024 | 14.96 | 15.08 | 14.68 | 14.99 | 14.67 | 25,200 |
24 Apr 2024 | 15.11 | 15.15 | 14.98 | 15.02 | 14.69 | 41,400 |
23 Apr 2024 | 14.42 | 15.14 | 14.42 | 15.08 | 14.75 | 51,700 |
22 Apr 2024 | 14.39 | 14.70 | 14.39 | 14.69 | 14.37 | 36,900 |
22 Apr 2024 | 0.113 Dividend | |||||
19 Apr 2024 | 14.42 | 14.79 | 14.34 | 14.34 | 13.92 | 36,800 |
18 Apr 2024 | 14.93 | 14.93 | 14.22 | 14.42 | 14.00 | 76,400 |
17 Apr 2024 | 14.40 | 15.11 | 14.40 | 14.80 | 14.37 | 62,600 |
16 Apr 2024 | 14.33 | 14.47 | 14.26 | 14.37 | 13.95 | 39,000 |
15 Apr 2024 | 14.62 | 14.90 | 14.31 | 14.33 | 13.91 | 48,700 |
12 Apr 2024 | 15.00 | 15.26 | 14.54 | 14.59 | 14.16 | 43,400 |
11 Apr 2024 | 15.08 | 15.08 | 14.91 | 15.03 | 14.59 | 56,400 |
10 Apr 2024 | 15.37 | 15.48 | 14.95 | 15.05 | 14.61 | 47,100 |
09 Apr 2024 | 15.41 | 15.53 | 15.38 | 15.48 | 15.03 | 35,600 |
08 Apr 2024 | 15.25 | 15.39 | 15.17 | 15.39 | 14.94 | 34,700 |
05 Apr 2024 | 15.16 | 15.35 | 15.07 | 15.16 | 14.71 | 57,700 |
04 Apr 2024 | 15.41 | 15.52 | 15.13 | 15.15 | 14.71 | 64,400 |
03 Apr 2024 | 15.37 | 15.46 | 15.18 | 15.26 | 14.81 | 53,800 |
02 Apr 2024 | 15.33 | 15.45 | 15.20 | 15.29 | 14.84 | 82,400 |
01 Apr 2024 | 15.73 | 15.82 | 15.30 | 15.40 | 14.95 | 82,000 |
28 Mar 2024 | 15.49 | 15.75 | 15.49 | 15.64 | 15.18 | 96,800 |
27 Mar 2024 | 15.47 | 15.55 | 15.33 | 15.45 | 15.00 | 64,900 |
26 Mar 2024 | 15.35 | 15.90 | 15.06 | 15.34 | 14.89 | 118,800 |
25 Mar 2024 | 15.08 | 15.41 | 15.08 | 15.25 | 14.80 | 107,200 |
22 Mar 2024 | 15.04 | 15.04 | 14.84 | 15.04 | 14.60 | 43,500 |
21 Mar 2024 | 14.85 | 15.08 | 14.83 | 15.04 | 14.60 | 67,300 |
20 Mar 2024 | 14.80 | 14.83 | 14.56 | 14.81 | 14.38 | 61,000 |
20 Mar 2024 | 0.113 Dividend | |||||
19 Mar 2024 | 14.73 | 14.85 | 14.60 | 14.85 | 14.30 | 67,600 |
18 Mar 2024 | 14.76 | 14.79 | 14.54 | 14.71 | 14.17 | 66,600 |
15 Mar 2024 | 14.76 | 14.82 | 14.70 | 14.76 | 14.22 | 32,900 |
14 Mar 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 14.24 | 42,500 |
13 Mar 2024 | 14.82 | 14.85 | 14.45 | 14.83 | 14.28 | 75,600 |
12 Mar 2024 | 14.55 | 14.78 | 14.40 | 14.78 | 14.24 | 82,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |