Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 16.30 | 16.70 | 16.01 | 16.47 | 16.47 | 13,997 |
25 July 2024 | 16.50 | 16.63 | 16.14 | 16.38 | 16.38 | 55,508 |
24 July 2024 | 16.50 | 16.61 | 15.87 | 16.50 | 16.50 | 4,534,755 |
23 July 2024 | 16.42 | 16.56 | 16.40 | 16.50 | 16.50 | 71,804 |
22 July 2024 | 16.36 | 16.47 | 16.31 | 16.39 | 16.39 | 1,383,197 |
19 July 2024 | 16.32 | 16.40 | 15.88 | 16.33 | 16.33 | 22,081 |
18 July 2024 | 16.03 | 16.43 | 16.01 | 16.39 | 16.39 | 50,695 |
17 July 2024 | 15.80 | 16.03 | 15.69 | 15.99 | 15.99 | 110,499 |
16 July 2024 | 15.77 | 15.98 | 15.70 | 15.78 | 15.78 | 905,533 |
15 July 2024 | 15.93 | 16.00 | 15.75 | 15.86 | 15.86 | 37,686 |
12 July 2024 | 16.03 | 16.15 | 15.87 | 15.98 | 15.98 | 304,770 |
11 July 2024 | 16.12 | 16.24 | 16.00 | 16.07 | 16.07 | 533,801 |
10 July 2024 | 15.58 | 16.10 | 15.60 | 15.98 | 15.98 | 87,634 |
09 July 2024 | 15.61 | 15.77 | 15.44 | 15.55 | 15.55 | 142,469 |
08 July 2024 | 15.65 | 15.86 | 15.54 | 15.78 | 15.78 | 57,872 |
05 July 2024 | 15.80 | 15.90 | 15.60 | 15.77 | 15.77 | 35,644 |
04 July 2024 | 15.72 | 15.91 | 15.68 | 15.85 | 15.85 | 66,557 |
03 July 2024 | 15.69 | 15.97 | 15.76 | 15.92 | 15.92 | 913,644 |
02 July 2024 | 15.66 | 15.76 | 15.48 | 15.62 | 15.62 | 715,938 |
01 July 2024 | 15.46 | 15.77 | 15.54 | 15.69 | 15.69 | 331,544 |
28 June 2024 | 15.29 | 15.38 | 15.11 | 15.29 | 15.29 | 267,315 |
27 June 2024 | 15.26 | 15.40 | 15.19 | 15.23 | 15.23 | 43,151 |
26 June 2024 | 15.45 | 15.50 | 15.21 | 15.25 | 15.25 | 109,081 |
25 June 2024 | 15.58 | 15.64 | 15.37 | 15.53 | 15.53 | 98,817 |
24 June 2024 | 15.46 | 15.63 | 15.34 | 15.53 | 15.53 | 251,657 |
21 June 2024 | 15.52 | 15.64 | 15.30 | 15.40 | 15.40 | 1,238,515 |
20 June 2024 | 15.48 | 15.52 | 15.40 | 15.49 | 15.49 | 306,848 |
19 June 2024 | 15.51 | 15.54 | 15.38 | 15.46 | 15.46 | 1,829,695 |
18 June 2024 | 15.46 | 15.55 | 15.40 | 15.48 | 15.48 | 82,514 |
17 June 2024 | 15.40 | 15.52 | 15.19 | 15.28 | 15.28 | 1,885,789 |
14 June 2024 | 15.44 | 15.47 | 14.91 | 15.47 | 15.47 | 747,057 |
13 June 2024 | 15.65 | 15.69 | 15.38 | 15.60 | 15.60 | 59,562 |
12 June 2024 | 15.57 | 15.87 | 15.47 | 15.79 | 15.79 | 585,750 |
11 June 2024 | 15.87 | 15.91 | 15.46 | 15.58 | 15.58 | 432,268 |
10 June 2024 | 16.00 | 16.05 | 15.75 | 15.85 | 15.85 | 361,174 |
07 June 2024 | 15.81 | 16.04 | 15.70 | 15.99 | 15.99 | 356,903 |
06 June 2024 | 15.50 | 15.82 | 15.46 | 15.70 | 15.70 | 268,234 |
05 June 2024 | 15.63 | 15.73 | 15.45 | 15.56 | 15.56 | 276,590 |
04 June 2024 | 15.72 | 15.74 | 15.39 | 15.51 | 15.51 | 877,443 |
03 June 2024 | 15.72 | 15.94 | 15.52 | 15.83 | 15.83 | 118,137 |
31 May 2024 | 15.70 | 15.76 | 15.52 | 15.60 | 15.60 | 350,369 |
30 May 2024 | 15.45 | 15.61 | 15.34 | 15.52 | 15.52 | 53,518 |
29 May 2024 | 15.65 | 15.76 | 15.42 | 15.52 | 15.52 | 94,195 |
28 May 2024 | 15.57 | 15.69 | 15.43 | 15.61 | 15.61 | 170,871 |
24 May 2024 | 15.47 | 15.52 | 15.38 | 15.43 | 15.43 | 178,220 |
23 May 2024 | 15.67 | 15.69 | 15.49 | 15.62 | 15.62 | 56,381 |
22 May 2024 | 15.80 | 15.91 | 15.61 | 15.78 | 15.78 | 1,859,961 |
21 May 2024 | 15.87 | 16.07 | 15.57 | 15.65 | 15.65 | 1,598,695 |
20 May 2024 | 15.90 | 16.02 | 15.72 | 15.89 | 15.89 | 64,581 |
17 May 2024 | 15.78 | 15.84 | 15.73 | 15.75 | 15.75 | 914,812 |
16 May 2024 | 15.82 | 15.84 | 15.43 | 15.49 | 15.49 | 897,098 |
15 May 2024 | 16.47 | 16.34 | 15.55 | 15.95 | 15.95 | 2,549,999 |
14 May 2024 | 16.49 | 16.72 | 16.33 | 16.58 | 16.58 | 113,134 |
13 May 2024 | 16.30 | 16.51 | 16.13 | 16.48 | 16.48 | 744,678 |
10 May 2024 | 16.12 | 16.19 | 15.94 | 16.17 | 16.17 | 267,330 |
09 May 2024 | 15.80 | 16.07 | 15.81 | 15.94 | 15.94 | 299,321 |
08 May 2024 | 15.86 | 16.08 | 15.55 | 15.91 | 15.91 | 718,434 |
07 May 2024 | 15.70 | 15.98 | 15.56 | 15.95 | 15.95 | 1,569,763 |
03 May 2024 | 15.50 | 15.71 | 15.35 | 15.55 | 15.55 | 1,262,776 |
02 May 2024 | 15.08 | 15.71 | 14.99 | 15.46 | 15.46 | 213,342 |
01 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 26,861 |
30 Apr 2024 | 15.09 | 15.31 | 14.88 | 15.10 | 15.10 | 8,740,745 |
29 Apr 2024 | 15.33 | 15.34 | 15.04 | 15.15 | 15.15 | 319,129 |
26 Apr 2024 | 15.08 | 15.94 | 14.90 | 15.17 | 15.17 | 2,186,530 |
26 Apr 2024 | 0.89 Dividend | |||||
25 Apr 2024 | 15.93 | 16.03 | 15.75 | 15.87 | 14.98 | 494,481 |
24 Apr 2024 | 16.09 | 16.07 | 15.79 | 15.90 | 15.01 | 1,330,647 |
23 Apr 2024 | 15.69 | 15.93 | 15.41 | 15.89 | 15.00 | 742,037 |
22 Apr 2024 | 15.60 | 15.72 | 15.15 | 15.41 | 14.55 | 1,830,650 |
19 Apr 2024 | 15.47 | 15.79 | 15.40 | 15.62 | 14.74 | 6,021,557 |
18 Apr 2024 | 15.69 | 15.66 | 15.34 | 15.61 | 14.74 | 13,775,600 |
17 Apr 2024 | 15.48 | 15.85 | 15.39 | 15.69 | 14.81 | 1,444,083 |
16 Apr 2024 | 15.75 | 15.88 | 15.45 | 15.52 | 14.65 | 380,308 |
15 Apr 2024 | 15.51 | 16.01 | 15.70 | 15.78 | 14.90 | 846,082 |
12 Apr 2024 | 16.09 | 16.17 | 15.80 | 15.84 | 14.95 | 741,005 |
11 Apr 2024 | 16.37 | 16.49 | 15.96 | 16.08 | 15.18 | 423,791 |
10 Apr 2024 | 16.30 | 16.57 | 16.16 | 16.40 | 15.48 | 394,762 |
09 Apr 2024 | 16.41 | 16.53 | 16.25 | 16.39 | 15.47 | 10,508,930 |
08 Apr 2024 | 16.50 | 16.50 | 16.26 | 16.43 | 15.51 | 579,390 |
05 Apr 2024 | 16.30 | 16.53 | 16.16 | 16.32 | 15.41 | 3,020,927 |
04 Apr 2024 | 16.20 | 16.53 | 16.08 | 16.40 | 15.48 | 749,100 |
03 Apr 2024 | 15.98 | 16.20 | 15.97 | 16.18 | 15.27 | 1,675,447 |
02 Apr 2024 | 15.75 | 16.07 | 15.75 | 15.89 | 15.00 | 2,724,214 |
28 Mar 2024 | 15.56 | 15.98 | 15.49 | 15.84 | 14.96 | 864,487 |
27 Mar 2024 | 15.35 | 15.66 | 15.26 | 15.58 | 14.71 | 526,125 |
26 Mar 2024 | 15.33 | 15.41 | 15.13 | 15.34 | 14.48 | 434,516 |
25 Mar 2024 | 15.31 | 15.44 | 15.11 | 15.21 | 14.36 | 1,891,102 |
22 Mar 2024 | 15.40 | 15.49 | 15.31 | 15.34 | 14.48 | 581,916 |
21 Mar 2024 | 15.40 | 15.52 | 15.15 | 15.49 | 14.62 | 607,451 |
20 Mar 2024 | 15.42 | 15.46 | 15.17 | 15.28 | 14.42 | 868,462 |
19 Mar 2024 | 15.35 | 15.55 | 15.18 | 15.44 | 14.57 | 616,296 |
18 Mar 2024 | 15.26 | 15.36 | 15.17 | 15.27 | 14.42 | 739,889 |
15 Mar 2024 | 15.05 | 15.31 | 14.95 | 15.19 | 14.34 | 1,137,109 |
14 Mar 2024 | 15.10 | 15.20 | 14.92 | 15.06 | 14.21 | 421,991 |
13 Mar 2024 | 15.18 | 15.28 | 15.01 | 15.02 | 14.18 | 1,605,537 |
12 Mar 2024 | 14.93 | 15.20 | 14.73 | 15.16 | 14.31 | 472,665 |
11 Mar 2024 | 14.80 | 14.94 | 14.73 | 14.82 | 13.99 | 966,620 |
08 Mar 2024 | 15.00 | 15.16 | 14.85 | 14.86 | 14.03 | 360,841 |
07 Mar 2024 | 14.97 | 15.07 | 14.84 | 14.96 | 14.12 | 492,141 |
06 Mar 2024 | 14.85 | 15.05 | 14.76 | 14.98 | 14.14 | 1,740,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |