Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 15.61 | 15.63 | 15.44 | 15.56 | 15.56 | 42,700 |
29 Aug 2024 | 15.34 | 15.50 | 15.28 | 15.43 | 15.43 | 48,800 |
28 Aug 2024 | 15.40 | 15.40 | 15.21 | 15.27 | 15.27 | 31,400 |
27 Aug 2024 | 15.39 | 15.43 | 15.33 | 15.37 | 15.37 | 27,600 |
26 Aug 2024 | 15.48 | 15.48 | 15.35 | 15.41 | 15.41 | 32,600 |
23 Aug 2024 | 15.50 | 15.50 | 15.17 | 15.43 | 15.43 | 76,700 |
22 Aug 2024 | 15.62 | 15.63 | 15.45 | 15.50 | 15.50 | 45,100 |
21 Aug 2024 | 15.63 | 15.63 | 15.45 | 15.59 | 15.59 | 28,900 |
20 Aug 2024 | 15.50 | 15.62 | 15.47 | 15.55 | 15.55 | 16,100 |
19 Aug 2024 | 15.50 | 15.60 | 15.45 | 15.50 | 15.50 | 34,700 |
16 Aug 2024 | 15.38 | 15.57 | 15.32 | 15.50 | 15.50 | 74,400 |
15 Aug 2024 | 15.39 | 15.45 | 15.32 | 15.39 | 15.39 | 30,900 |
15 Aug 2024 | 0.092 Dividend | |||||
14 Aug 2024 | 15.35 | 15.48 | 15.33 | 15.44 | 15.35 | 42,200 |
13 Aug 2024 | 15.38 | 15.56 | 15.29 | 15.35 | 15.26 | 36,300 |
12 Aug 2024 | 15.36 | 15.51 | 15.34 | 15.36 | 15.27 | 22,800 |
09 Aug 2024 | 15.59 | 15.59 | 15.32 | 15.37 | 15.28 | 64,700 |
08 Aug 2024 | 15.32 | 15.62 | 15.28 | 15.50 | 15.41 | 110,400 |
07 Aug 2024 | 15.41 | 15.41 | 15.23 | 15.23 | 15.14 | 39,200 |
06 Aug 2024 | 15.12 | 15.30 | 15.12 | 15.23 | 15.14 | 27,200 |
05 Aug 2024 | 15.22 | 15.40 | 15.21 | 15.23 | 15.14 | 34,000 |
02 Aug 2024 | 15.52 | 15.66 | 15.34 | 15.37 | 15.28 | 40,300 |
01 Aug 2024 | 15.62 | 15.68 | 15.40 | 15.47 | 15.38 | 56,900 |
31 July 2024 | 15.72 | 15.72 | 15.41 | 15.60 | 15.51 | 65,500 |
30 July 2024 | 15.53 | 15.68 | 15.53 | 15.58 | 15.49 | 19,000 |
29 July 2024 | 15.62 | 15.68 | 15.51 | 15.57 | 15.48 | 60,900 |
26 July 2024 | 15.62 | 15.64 | 15.49 | 15.55 | 15.46 | 34,300 |
25 July 2024 | 15.39 | 15.50 | 15.39 | 15.45 | 15.36 | 20,300 |
24 July 2024 | 15.50 | 15.50 | 15.33 | 15.38 | 15.29 | 38,000 |
23 July 2024 | 15.47 | 15.47 | 15.32 | 15.44 | 15.35 | 31,700 |
22 July 2024 | 15.24 | 15.50 | 15.17 | 15.35 | 15.26 | 46,200 |
19 July 2024 | 15.23 | 15.24 | 15.17 | 15.18 | 15.09 | 14,700 |
18 July 2024 | 15.25 | 15.30 | 15.15 | 15.17 | 15.08 | 53,300 |
17 July 2024 | 15.30 | 15.39 | 15.20 | 15.25 | 15.16 | 42,300 |
16 July 2024 | 15.39 | 15.50 | 15.28 | 15.33 | 15.24 | 34,600 |
15 July 2024 | 15.42 | 15.42 | 15.21 | 15.27 | 15.18 | 37,500 |
15 July 2024 | 0.092 Dividend | |||||
12 July 2024 | 15.42 | 15.50 | 15.41 | 15.41 | 15.23 | 33,200 |
11 July 2024 | 15.28 | 15.45 | 15.28 | 15.41 | 15.23 | 37,700 |
10 July 2024 | 15.50 | 15.50 | 15.17 | 15.27 | 15.09 | 57,100 |
09 July 2024 | 15.37 | 15.38 | 15.27 | 15.34 | 15.16 | 45,900 |
08 July 2024 | 15.32 | 15.45 | 15.32 | 15.39 | 15.21 | 25,900 |
05 July 2024 | 15.50 | 15.50 | 15.20 | 15.39 | 15.21 | 72,200 |
03 July 2024 | 15.32 | 15.58 | 15.32 | 15.46 | 15.28 | 46,800 |
02 July 2024 | 15.30 | 15.41 | 15.27 | 15.40 | 15.22 | 33,800 |
01 July 2024 | 15.30 | 15.30 | 15.19 | 15.24 | 15.06 | 44,800 |
28 June 2024 | 15.29 | 15.38 | 15.11 | 15.26 | 15.08 | 77,300 |
27 June 2024 | 15.17 | 15.26 | 15.08 | 15.16 | 14.98 | 54,500 |
26 June 2024 | 15.11 | 15.16 | 15.06 | 15.10 | 14.92 | 57,500 |
25 June 2024 | 15.20 | 15.20 | 15.08 | 15.13 | 14.95 | 54,400 |
24 June 2024 | 15.27 | 15.27 | 15.09 | 15.09 | 14.91 | 30,100 |
21 June 2024 | 15.16 | 15.17 | 15.06 | 15.09 | 14.91 | 35,800 |
20 June 2024 | 15.05 | 15.42 | 15.03 | 15.11 | 14.93 | 81,500 |
18 June 2024 | 15.12 | 15.25 | 15.07 | 15.11 | 14.93 | 57,500 |
17 June 2024 | 15.01 | 15.11 | 14.95 | 15.04 | 14.86 | 48,000 |
14 June 2024 | 15.08 | 15.17 | 15.00 | 15.02 | 14.84 | 51,800 |
14 June 2024 | 0.092 Dividend | |||||
13 June 2024 | 15.23 | 15.25 | 15.11 | 15.25 | 14.98 | 24,200 |
12 June 2024 | 15.16 | 15.19 | 15.07 | 15.10 | 14.83 | 47,800 |
11 June 2024 | 15.02 | 15.18 | 15.02 | 15.13 | 14.86 | 47,100 |
10 June 2024 | 14.93 | 15.04 | 14.93 | 15.04 | 14.77 | 45,200 |
07 June 2024 | 14.84 | 14.90 | 14.73 | 14.86 | 14.59 | 14,600 |
06 June 2024 | 14.85 | 14.98 | 14.85 | 14.87 | 14.60 | 79,800 |
05 June 2024 | 14.77 | 14.93 | 14.75 | 14.85 | 14.58 | 43,000 |
04 June 2024 | 14.77 | 14.87 | 14.75 | 14.80 | 14.54 | 67,500 |
03 June 2024 | 14.79 | 14.82 | 14.69 | 14.82 | 14.56 | 48,500 |
31 May 2024 | 14.74 | 14.84 | 14.67 | 14.69 | 14.43 | 79,900 |
30 May 2024 | 14.57 | 14.70 | 14.57 | 14.67 | 14.41 | 26,900 |
29 May 2024 | 14.60 | 14.61 | 14.51 | 14.52 | 14.26 | 36,900 |
28 May 2024 | 14.66 | 14.76 | 14.59 | 14.63 | 14.37 | 44,100 |
24 May 2024 | 14.63 | 14.66 | 14.52 | 14.64 | 14.38 | 72,500 |
23 May 2024 | 14.72 | 14.73 | 14.52 | 14.56 | 14.30 | 84,800 |
22 May 2024 | 14.74 | 14.84 | 14.58 | 14.77 | 14.51 | 106,100 |
21 May 2024 | 14.86 | 14.88 | 14.74 | 14.75 | 14.49 | 56,800 |
20 May 2024 | 14.95 | 14.99 | 14.74 | 14.79 | 14.53 | 66,400 |
17 May 2024 | 14.89 | 14.98 | 14.81 | 14.90 | 14.63 | 55,100 |
16 May 2024 | 14.84 | 14.95 | 14.82 | 14.85 | 14.58 | 33,800 |
15 May 2024 | 14.95 | 14.95 | 14.75 | 14.84 | 14.58 | 52,900 |
14 May 2024 | 14.75 | 14.76 | 14.72 | 14.74 | 14.48 | 49,000 |
14 May 2024 | 0.092 Dividend | |||||
13 May 2024 | 14.85 | 14.87 | 14.77 | 14.83 | 14.47 | 53,600 |
10 May 2024 | 14.86 | 14.86 | 14.77 | 14.78 | 14.43 | 37,600 |
09 May 2024 | 14.81 | 14.90 | 14.78 | 14.84 | 14.48 | 27,100 |
08 May 2024 | 15.00 | 15.02 | 14.73 | 14.76 | 14.41 | 162,900 |
07 May 2024 | 14.88 | 15.00 | 14.82 | 15.00 | 14.64 | 51,200 |
06 May 2024 | 14.75 | 14.90 | 14.74 | 14.80 | 14.45 | 90,900 |
03 May 2024 | 14.73 | 14.74 | 14.67 | 14.72 | 14.37 | 39,400 |
02 May 2024 | 14.67 | 14.71 | 14.62 | 14.70 | 14.35 | 25,900 |
01 May 2024 | 14.57 | 14.65 | 14.56 | 14.62 | 14.27 | 44,500 |
30 Apr 2024 | 14.58 | 14.66 | 14.51 | 14.53 | 14.18 | 68,100 |
29 Apr 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.20 | 60,600 |
26 Apr 2024 | 14.61 | 14.65 | 14.57 | 14.64 | 14.29 | 33,600 |
25 Apr 2024 | 14.68 | 14.73 | 14.48 | 14.56 | 14.21 | 64,900 |
24 Apr 2024 | 14.69 | 14.76 | 14.67 | 14.70 | 14.35 | 17,600 |
23 Apr 2024 | 14.71 | 14.77 | 14.61 | 14.65 | 14.30 | 38,100 |
22 Apr 2024 | 14.66 | 14.68 | 14.60 | 14.61 | 14.26 | 41,000 |
19 Apr 2024 | 14.63 | 14.70 | 14.62 | 14.68 | 14.33 | 38,700 |
18 Apr 2024 | 14.68 | 14.70 | 14.60 | 14.61 | 14.26 | 24,600 |
17 Apr 2024 | 14.71 | 14.75 | 14.65 | 14.67 | 14.32 | 33,800 |
16 Apr 2024 | 14.65 | 14.77 | 14.64 | 14.64 | 14.29 | 39,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |