Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 14.98 | 15.17 | 14.95 | 14.98 | 14.98 | 16,900 |
25 July 2024 | 14.85 | 14.88 | 14.63 | 14.77 | 14.77 | 22,100 |
24 July 2024 | 15.15 | 15.15 | 14.86 | 14.90 | 14.90 | 26,200 |
23 July 2024 | 15.23 | 15.30 | 15.18 | 15.19 | 15.19 | 25,700 |
22 July 2024 | 15.30 | 15.46 | 15.08 | 15.17 | 15.17 | 20,300 |
19 July 2024 | 15.08 | 15.20 | 14.93 | 15.20 | 15.20 | 13,900 |
18 July 2024 | 15.15 | 15.47 | 15.07 | 15.23 | 15.23 | 24,300 |
17 July 2024 | 15.90 | 16.14 | 15.90 | 15.97 | 15.97 | 26,600 |
16 July 2024 | 16.67 | 16.67 | 16.25 | 16.38 | 16.38 | 15,600 |
15 July 2024 | 16.38 | 16.38 | 16.30 | 16.33 | 16.33 | 30,100 |
12 July 2024 | 16.32 | 16.60 | 16.32 | 16.48 | 16.48 | 15,900 |
11 July 2024 | 16.06 | 16.16 | 16.00 | 16.08 | 16.08 | 53,700 |
10 July 2024 | 15.79 | 15.92 | 15.79 | 15.89 | 15.89 | 36,400 |
09 July 2024 | 15.73 | 15.84 | 15.73 | 15.82 | 15.82 | 12,700 |
08 July 2024 | 16.16 | 16.16 | 15.92 | 15.97 | 15.97 | 20,500 |
05 July 2024 | 16.39 | 16.39 | 15.94 | 16.05 | 16.05 | 54,400 |
03 July 2024 | 16.42 | 16.44 | 16.29 | 16.40 | 16.40 | 17,100 |
02 July 2024 | 15.96 | 16.24 | 15.96 | 16.13 | 16.13 | 81,600 |
01 July 2024 | 16.10 | 16.11 | 16.03 | 16.10 | 16.10 | 18,800 |
28 June 2024 | 16.20 | 16.24 | 16.10 | 16.10 | 16.10 | 14,000 |
27 June 2024 | 15.83 | 16.15 | 15.83 | 16.04 | 16.04 | 24,600 |
26 June 2024 | 15.98 | 16.23 | 15.98 | 16.18 | 16.18 | 44,100 |
25 June 2024 | 16.01 | 16.15 | 16.01 | 16.15 | 16.15 | 35,600 |
24 June 2024 | 16.50 | 16.61 | 16.44 | 16.51 | 16.51 | 86,600 |
21 June 2024 | 16.03 | 16.66 | 16.03 | 16.48 | 16.48 | 78,300 |
20 June 2024 | 16.44 | 16.51 | 15.86 | 16.35 | 16.35 | 64,200 |
18 June 2024 | 16.75 | 16.75 | 16.60 | 16.75 | 16.75 | 60,200 |
17 June 2024 | 16.55 | 16.69 | 16.33 | 16.69 | 16.69 | 176,400 |
14 June 2024 | 16.45 | 16.49 | 16.25 | 16.38 | 16.38 | 201,200 |
13 June 2024 | 16.95 | 17.00 | 16.68 | 16.78 | 16.78 | 23,200 |
12 June 2024 | 17.14 | 17.30 | 17.13 | 17.14 | 17.14 | 27,300 |
11 June 2024 | 16.56 | 16.73 | 16.56 | 16.64 | 16.64 | 21,900 |
10 June 2024 | 16.56 | 16.87 | 16.56 | 16.81 | 16.81 | 38,700 |
07 June 2024 | 16.75 | 16.84 | 16.73 | 16.77 | 16.77 | 25,600 |
06 June 2024 | 16.91 | 16.91 | 16.75 | 16.83 | 16.83 | 31,000 |
05 June 2024 | 16.95 | 16.95 | 16.68 | 16.83 | 16.83 | 17,700 |
04 June 2024 | 16.75 | 16.75 | 16.49 | 16.65 | 16.65 | 39,000 |
03 June 2024 | 16.75 | 16.75 | 16.66 | 16.75 | 16.75 | 10,900 |
31 May 2024 | 16.62 | 16.64 | 16.36 | 16.64 | 16.64 | 22,800 |
30 May 2024 | 16.21 | 16.34 | 16.01 | 16.12 | 16.12 | 16,300 |
29 May 2024 | 16.19 | 16.22 | 16.08 | 16.08 | 16.08 | 29,900 |
28 May 2024 | 16.42 | 16.53 | 16.37 | 16.42 | 16.42 | 13,200 |
24 May 2024 | 16.51 | 16.57 | 16.38 | 16.52 | 16.52 | 10,000 |
23 May 2024 | 16.84 | 16.84 | 16.48 | 16.51 | 16.51 | 9,900 |
22 May 2024 | 16.37 | 16.49 | 16.25 | 16.37 | 16.37 | 11,100 |
21 May 2024 | 16.18 | 16.20 | 16.15 | 16.20 | 16.20 | 17,700 |
20 May 2024 | 16.18 | 16.18 | 16.08 | 16.17 | 16.17 | 7,500 |
17 May 2024 | 16.03 | 16.05 | 15.91 | 15.97 | 15.97 | 11,500 |
16 May 2024 | 15.99 | 16.01 | 15.90 | 15.93 | 15.93 | 19,500 |
15 May 2024 | 16.13 | 16.39 | 16.13 | 16.37 | 16.37 | 10,200 |
14 May 2024 | 16.04 | 16.12 | 16.01 | 16.12 | 16.12 | 11,600 |
13 May 2024 | 16.06 | 16.06 | 15.96 | 15.96 | 15.96 | 13,600 |
10 May 2024 | 16.41 | 16.41 | 16.22 | 16.26 | 16.26 | 25,100 |
09 May 2024 | 14.79 | 16.15 | 14.79 | 16.12 | 16.12 | 13,200 |
08 May 2024 | 15.98 | 15.98 | 15.91 | 15.97 | 15.97 | 9,500 |
07 May 2024 | 16.07 | 16.07 | 15.87 | 15.91 | 15.91 | 20,900 |
06 May 2024 | 15.84 | 15.97 | 15.76 | 15.86 | 15.86 | 24,100 |
03 May 2024 | 15.61 | 15.82 | 15.58 | 15.71 | 15.71 | 39,100 |
02 May 2024 | 15.48 | 15.48 | 15.10 | 15.27 | 15.27 | 13,400 |
01 May 2024 | 15.72 | 15.72 | 14.98 | 15.21 | 15.21 | 23,300 |
30 Apr 2024 | 15.27 | 15.35 | 15.06 | 15.13 | 15.13 | 24,900 |
29 Apr 2024 | 15.20 | 15.52 | 15.20 | 15.31 | 15.31 | 23,500 |
26 Apr 2024 | 15.30 | 15.30 | 15.20 | 15.24 | 15.24 | 19,900 |
25 Apr 2024 | 14.96 | 14.96 | 14.56 | 14.93 | 14.93 | 21,600 |
25 Apr 2024 | 0.135 Dividend | |||||
24 Apr 2024 | 15.23 | 15.30 | 14.90 | 15.30 | 15.16 | 16,400 |
23 Apr 2024 | 14.18 | 14.24 | 13.93 | 14.15 | 14.03 | 23,800 |
22 Apr 2024 | 14.13 | 14.13 | 13.99 | 14.10 | 13.98 | 17,000 |
19 Apr 2024 | 14.33 | 14.33 | 14.19 | 14.21 | 14.08 | 13,600 |
18 Apr 2024 | 14.63 | 14.68 | 14.47 | 14.51 | 14.38 | 45,400 |
17 Apr 2024 | 14.79 | 14.79 | 14.56 | 14.64 | 14.51 | 36,400 |
16 Apr 2024 | 14.69 | 14.74 | 14.59 | 14.72 | 14.59 | 18,600 |
15 Apr 2024 | 15.09 | 15.09 | 14.81 | 14.81 | 14.68 | 9,000 |
12 Apr 2024 | 14.74 | 14.74 | 14.62 | 14.63 | 14.50 | 15,100 |
11 Apr 2024 | 14.77 | 14.90 | 14.66 | 14.86 | 14.73 | 15,800 |
10 Apr 2024 | 14.83 | 14.95 | 14.79 | 14.88 | 14.75 | 13,200 |
09 Apr 2024 | 15.39 | 15.39 | 14.99 | 15.07 | 14.94 | 15,800 |
08 Apr 2024 | 15.20 | 15.22 | 15.09 | 15.16 | 15.03 | 61,500 |
05 Apr 2024 | 14.81 | 14.95 | 14.69 | 14.85 | 14.72 | 112,100 |
04 Apr 2024 | 15.16 | 15.18 | 14.83 | 15.15 | 15.02 | 16,300 |
03 Apr 2024 | 14.96 | 15.20 | 14.88 | 15.20 | 15.07 | 20,700 |
02 Apr 2024 | 14.91 | 15.07 | 14.80 | 14.94 | 14.81 | 39,900 |
01 Apr 2024 | 15.30 | 15.30 | 14.73 | 14.83 | 14.70 | 38,800 |
28 Mar 2024 | 15.30 | 15.30 | 14.39 | 14.83 | 14.70 | 21,600 |
27 Mar 2024 | 15.09 | 15.30 | 15.09 | 15.24 | 15.11 | 12,500 |
26 Mar 2024 | 15.41 | 15.70 | 15.40 | 15.55 | 15.41 | 21,200 |
25 Mar 2024 | 15.74 | 15.80 | 15.56 | 15.60 | 15.46 | 18,700 |
22 Mar 2024 | 15.79 | 15.97 | 15.74 | 15.97 | 15.83 | 39,900 |
21 Mar 2024 | 15.65 | 15.81 | 15.65 | 15.78 | 15.64 | 18,600 |
20 Mar 2024 | 15.41 | 15.62 | 15.35 | 15.59 | 15.45 | 11,600 |
19 Mar 2024 | 15.29 | 15.39 | 15.26 | 15.29 | 15.16 | 15,200 |
18 Mar 2024 | 15.44 | 15.70 | 15.28 | 15.35 | 15.21 | 7,100 |
15 Mar 2024 | 15.65 | 15.65 | 15.52 | 15.58 | 15.44 | 17,500 |
14 Mar 2024 | 15.82 | 15.82 | 15.46 | 15.52 | 15.38 | 10,700 |
13 Mar 2024 | 15.86 | 15.86 | 15.66 | 15.79 | 15.65 | 12,300 |
12 Mar 2024 | 15.60 | 15.83 | 15.52 | 15.81 | 15.67 | 24,700 |
11 Mar 2024 | 15.56 | 15.88 | 15.46 | 15.88 | 15.74 | 25,900 |
08 Mar 2024 | 15.99 | 15.99 | 15.68 | 15.68 | 15.54 | 14,500 |
07 Mar 2024 | 15.42 | 15.66 | 15.42 | 15.66 | 15.52 | 9,400 |
06 Mar 2024 | 15.19 | 15.38 | 15.19 | 15.32 | 15.18 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |