Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 15.95 | 16.00 | 15.76 | 15.82 | 15.82 | 123,200 |
03 July 2024 | 15.99 | 16.00 | 15.83 | 15.91 | 15.91 | 62,800 |
02 July 2024 | 15.90 | 16.00 | 15.78 | 15.93 | 15.93 | 103,100 |
01 July 2024 | 15.90 | 15.98 | 15.71 | 15.87 | 15.87 | 158,100 |
28 June 2024 | 15.80 | 15.85 | 15.76 | 15.81 | 15.81 | 66,800 |
27 June 2024 | 15.74 | 15.78 | 15.66 | 15.70 | 15.70 | 41,800 |
26 June 2024 | 15.80 | 15.80 | 15.53 | 15.63 | 15.63 | 192,800 |
25 June 2024 | 15.88 | 15.95 | 15.73 | 15.78 | 15.78 | 108,900 |
24 June 2024 | 15.75 | 15.95 | 15.73 | 15.85 | 15.85 | 52,500 |
21 June 2024 | 15.73 | 15.84 | 15.68 | 15.81 | 15.81 | 95,100 |
20 June 2024 | 15.74 | 15.89 | 15.68 | 15.70 | 15.70 | 108,000 |
18 June 2024 | 15.79 | 15.91 | 15.70 | 15.83 | 15.83 | 116,700 |
17 June 2024 | 15.79 | 15.86 | 15.66 | 15.82 | 15.82 | 137,000 |
14 June 2024 | 15.88 | 15.94 | 15.77 | 15.79 | 15.79 | 61,200 |
13 June 2024 | 15.76 | 15.95 | 15.74 | 15.90 | 15.90 | 118,800 |
13 June 2024 | 0.149 Dividend | |||||
12 June 2024 | 16.10 | 16.10 | 15.85 | 15.93 | 15.78 | 82,800 |
11 June 2024 | 16.02 | 16.09 | 15.93 | 16.00 | 15.85 | 83,400 |
10 June 2024 | 15.89 | 15.95 | 15.83 | 15.95 | 15.80 | 83,100 |
07 June 2024 | 15.72 | 15.92 | 15.65 | 15.84 | 15.69 | 113,400 |
06 June 2024 | 15.89 | 15.90 | 15.63 | 15.76 | 15.61 | 176,900 |
05 June 2024 | 15.88 | 15.94 | 15.80 | 15.88 | 15.73 | 128,400 |
04 June 2024 | 15.66 | 15.88 | 15.66 | 15.77 | 15.62 | 135,300 |
03 June 2024 | 15.90 | 15.90 | 15.58 | 15.64 | 15.49 | 182,800 |
31 May 2024 | 15.52 | 15.76 | 15.52 | 15.76 | 15.61 | 179,100 |
30 May 2024 | 15.62 | 15.76 | 15.42 | 15.51 | 15.36 | 184,300 |
29 May 2024 | 15.68 | 15.75 | 15.52 | 15.60 | 15.45 | 123,900 |
28 May 2024 | 15.72 | 15.89 | 15.66 | 15.70 | 15.55 | 101,000 |
24 May 2024 | 15.92 | 15.99 | 15.71 | 15.72 | 15.57 | 82,400 |
23 May 2024 | 16.15 | 16.15 | 15.82 | 15.87 | 15.72 | 115,800 |
22 May 2024 | 15.98 | 16.17 | 15.98 | 16.15 | 16.00 | 107,200 |
21 May 2024 | 15.90 | 16.04 | 15.90 | 16.04 | 15.89 | 101,200 |
20 May 2024 | 15.93 | 15.98 | 15.83 | 15.92 | 15.77 | 208,300 |
17 May 2024 | 15.83 | 15.94 | 15.83 | 15.88 | 15.73 | 47,500 |
16 May 2024 | 15.85 | 15.92 | 15.75 | 15.85 | 15.70 | 157,500 |
15 May 2024 | 15.67 | 15.82 | 15.67 | 15.77 | 15.62 | 74,500 |
14 May 2024 | 15.56 | 15.71 | 15.56 | 15.65 | 15.50 | 156,300 |
13 May 2024 | 15.73 | 15.86 | 15.61 | 15.72 | 15.57 | 201,500 |
10 May 2024 | 15.52 | 15.78 | 15.46 | 15.68 | 15.53 | 100,600 |
10 May 2024 | 0.149 Dividend | |||||
09 May 2024 | 15.73 | 15.82 | 15.60 | 15.71 | 15.42 | 132,400 |
08 May 2024 | 15.80 | 15.90 | 15.73 | 15.73 | 15.44 | 122,400 |
07 May 2024 | 15.95 | 16.10 | 15.81 | 15.83 | 15.53 | 104,600 |
06 May 2024 | 16.20 | 16.20 | 15.92 | 16.01 | 15.71 | 136,600 |
03 May 2024 | 16.08 | 16.19 | 15.98 | 16.11 | 15.81 | 179,900 |
02 May 2024 | 15.80 | 16.03 | 15.73 | 16.02 | 15.72 | 151,800 |
01 May 2024 | 15.61 | 15.73 | 15.53 | 15.71 | 15.42 | 165,400 |
30 Apr 2024 | 15.55 | 15.62 | 15.45 | 15.51 | 15.22 | 124,700 |
29 Apr 2024 | 15.41 | 15.59 | 15.41 | 15.54 | 15.25 | 172,300 |
26 Apr 2024 | 15.28 | 15.39 | 15.24 | 15.33 | 15.04 | 73,800 |
25 Apr 2024 | 15.20 | 15.26 | 15.12 | 15.21 | 14.92 | 95,500 |
24 Apr 2024 | 15.40 | 15.45 | 15.21 | 15.31 | 15.02 | 84,700 |
23 Apr 2024 | 15.09 | 15.49 | 15.08 | 15.40 | 15.11 | 218,500 |
22 Apr 2024 | 14.90 | 15.09 | 14.83 | 15.09 | 14.81 | 206,100 |
19 Apr 2024 | 14.70 | 14.85 | 14.70 | 14.82 | 14.54 | 155,000 |
18 Apr 2024 | 14.78 | 14.82 | 14.64 | 14.78 | 14.50 | 255,200 |
17 Apr 2024 | 14.98 | 14.98 | 14.55 | 14.78 | 14.50 | 326,800 |
16 Apr 2024 | 14.70 | 14.84 | 14.61 | 14.79 | 14.51 | 225,300 |
15 Apr 2024 | 15.16 | 15.26 | 14.67 | 14.74 | 14.46 | 334,100 |
12 Apr 2024 | 15.35 | 15.41 | 15.15 | 15.17 | 14.89 | 217,600 |
11 Apr 2024 | 15.77 | 15.78 | 15.38 | 15.45 | 15.16 | 225,300 |
10 Apr 2024 | 15.78 | 15.79 | 15.53 | 15.67 | 15.38 | 246,700 |
10 Apr 2024 | 0.149 Dividend | |||||
09 Apr 2024 | 16.25 | 16.29 | 16.01 | 16.02 | 15.57 | 172,000 |
08 Apr 2024 | 16.14 | 16.30 | 16.00 | 16.20 | 15.75 | 193,600 |
05 Apr 2024 | 16.04 | 16.17 | 16.03 | 16.16 | 15.71 | 245,100 |
04 Apr 2024 | 15.98 | 16.08 | 15.90 | 16.00 | 15.55 | 205,400 |
03 Apr 2024 | 15.87 | 16.03 | 15.86 | 15.93 | 15.49 | 186,800 |
02 Apr 2024 | 15.71 | 15.92 | 15.61 | 15.92 | 15.48 | 155,300 |
01 Apr 2024 | 15.77 | 15.89 | 15.71 | 15.76 | 15.32 | 177,500 |
28 Mar 2024 | 15.64 | 15.87 | 15.63 | 15.73 | 15.29 | 207,600 |
27 Mar 2024 | 15.46 | 15.64 | 15.46 | 15.63 | 15.19 | 100,600 |
26 Mar 2024 | 15.32 | 15.45 | 15.30 | 15.44 | 15.01 | 115,500 |
25 Mar 2024 | 15.40 | 15.48 | 15.30 | 15.30 | 14.87 | 128,500 |
22 Mar 2024 | 15.39 | 15.44 | 15.35 | 15.39 | 14.96 | 124,000 |
21 Mar 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 14.99 | 119,300 |
20 Mar 2024 | 15.26 | 15.35 | 15.25 | 15.30 | 14.87 | 179,300 |
19 Mar 2024 | 15.26 | 15.34 | 15.23 | 15.29 | 14.86 | 155,200 |
18 Mar 2024 | 15.32 | 15.36 | 15.26 | 15.30 | 14.87 | 145,700 |
15 Mar 2024 | 15.42 | 15.43 | 15.28 | 15.31 | 14.88 | 150,500 |
14 Mar 2024 | 15.65 | 15.70 | 15.36 | 15.36 | 14.93 | 125,900 |
13 Mar 2024 | 15.66 | 15.78 | 15.58 | 15.65 | 15.21 | 85,400 |
12 Mar 2024 | 15.51 | 15.68 | 15.51 | 15.65 | 15.21 | 77,100 |
11 Mar 2024 | 15.54 | 15.56 | 15.42 | 15.54 | 15.11 | 125,700 |
08 Mar 2024 | 15.57 | 15.67 | 15.51 | 15.60 | 15.17 | 141,700 |
08 Mar 2024 | 0.149 Dividend | |||||
07 Mar 2024 | 15.60 | 15.84 | 15.44 | 15.70 | 15.12 | 317,900 |
06 Mar 2024 | 15.70 | 15.82 | 15.32 | 15.42 | 14.85 | 276,200 |
05 Mar 2024 | 15.83 | 15.93 | 15.52 | 15.56 | 14.98 | 248,700 |
04 Mar 2024 | 15.55 | 15.79 | 15.50 | 15.75 | 15.17 | 186,100 |
01 Mar 2024 | 15.46 | 15.50 | 15.40 | 15.50 | 14.92 | 99,200 |
29 Feb 2024 | 15.25 | 15.52 | 15.25 | 15.35 | 14.78 | 113,500 |
28 Feb 2024 | 15.27 | 15.47 | 15.17 | 15.19 | 14.63 | 192,000 |
27 Feb 2024 | 15.47 | 15.50 | 15.19 | 15.31 | 14.74 | 140,000 |
26 Feb 2024 | 15.39 | 15.50 | 15.20 | 15.50 | 14.92 | 163,300 |
23 Feb 2024 | 15.52 | 15.52 | 15.34 | 15.41 | 14.84 | 96,000 |
22 Feb 2024 | 15.45 | 15.45 | 15.28 | 15.42 | 14.85 | 103,100 |
21 Feb 2024 | 15.37 | 15.44 | 15.25 | 15.40 | 14.83 | 126,500 |
20 Feb 2024 | 15.16 | 15.55 | 15.11 | 15.34 | 14.77 | 713,500 |
16 Feb 2024 | 15.10 | 15.19 | 15.05 | 15.18 | 14.62 | 139,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |