Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 16.00 | 16.08 | 15.96 | 16.03 | 16.03 | 15,100 |
25 July 2024 | 15.84 | 16.03 | 15.84 | 16.01 | 16.01 | 6,500 |
24 July 2024 | 15.93 | 15.95 | 15.85 | 15.85 | 15.85 | 17,800 |
23 July 2024 | 15.90 | 16.15 | 15.90 | 15.95 | 15.95 | 19,200 |
22 July 2024 | 15.90 | 15.95 | 15.83 | 15.90 | 15.90 | 20,800 |
19 July 2024 | 15.88 | 15.89 | 15.84 | 15.86 | 15.86 | 7,600 |
18 July 2024 | 15.96 | 15.97 | 15.82 | 15.90 | 15.90 | 17,500 |
17 July 2024 | 16.08 | 16.08 | 15.93 | 15.98 | 15.98 | 25,100 |
16 July 2024 | 16.09 | 16.12 | 16.04 | 16.11 | 16.11 | 15,300 |
15 July 2024 | 15.99 | 16.13 | 15.99 | 16.03 | 16.03 | 22,500 |
15 July 2024 | 0.097 Dividend | |||||
12 July 2024 | 16.12 | 16.19 | 16.10 | 16.15 | 16.05 | 32,000 |
11 July 2024 | 15.96 | 16.21 | 15.96 | 16.19 | 16.09 | 44,900 |
10 July 2024 | 15.91 | 15.99 | 15.91 | 15.91 | 15.81 | 8,500 |
09 July 2024 | 15.81 | 15.85 | 15.79 | 15.83 | 15.73 | 17,700 |
08 July 2024 | 15.87 | 15.90 | 15.77 | 15.81 | 15.72 | 23,500 |
05 July 2024 | 15.95 | 15.95 | 15.86 | 15.90 | 15.80 | 22,500 |
03 July 2024 | 15.81 | 15.91 | 15.80 | 15.90 | 15.80 | 22,200 |
02 July 2024 | 15.84 | 15.85 | 15.75 | 15.83 | 15.73 | 47,700 |
01 July 2024 | 15.91 | 15.96 | 15.72 | 15.75 | 15.66 | 37,400 |
28 June 2024 | 15.83 | 15.93 | 15.81 | 15.91 | 15.81 | 17,500 |
27 June 2024 | 15.90 | 15.94 | 15.75 | 15.75 | 15.66 | 24,400 |
26 June 2024 | 15.88 | 15.89 | 15.74 | 15.75 | 15.66 | 33,700 |
25 June 2024 | 15.86 | 15.92 | 15.80 | 15.90 | 15.80 | 7,200 |
24 June 2024 | 15.91 | 15.92 | 15.82 | 15.83 | 15.73 | 6,000 |
21 June 2024 | 15.82 | 15.90 | 15.80 | 15.80 | 15.71 | 6,100 |
20 June 2024 | 15.81 | 15.89 | 15.76 | 15.82 | 15.72 | 16,400 |
18 June 2024 | 16.05 | 16.05 | 15.86 | 15.90 | 15.80 | 24,600 |
17 June 2024 | 15.98 | 16.19 | 15.90 | 15.96 | 15.86 | 6,100 |
14 June 2024 | 16.15 | 16.15 | 15.87 | 15.98 | 15.88 | 5,200 |
14 June 2024 | 0.097 Dividend | |||||
13 June 2024 | 16.21 | 16.22 | 16.02 | 16.05 | 15.86 | 16,000 |
12 June 2024 | 16.19 | 16.42 | 16.02 | 16.29 | 16.09 | 4,900 |
11 June 2024 | 16.11 | 16.40 | 16.02 | 16.09 | 15.90 | 34,700 |
10 June 2024 | 16.04 | 16.25 | 15.88 | 16.11 | 15.92 | 5,800 |
07 June 2024 | 15.89 | 16.14 | 15.83 | 16.00 | 15.81 | 17,700 |
06 June 2024 | 15.88 | 15.99 | 15.86 | 15.93 | 15.74 | 3,500 |
05 June 2024 | 15.75 | 16.11 | 15.75 | 15.84 | 15.65 | 13,100 |
04 June 2024 | 15.76 | 15.85 | 15.75 | 15.76 | 15.57 | 23,200 |
03 June 2024 | 15.73 | 15.85 | 15.73 | 15.80 | 15.61 | 9,900 |
31 May 2024 | 16.12 | 16.12 | 15.66 | 15.69 | 15.50 | 10,900 |
30 May 2024 | 15.66 | 15.72 | 15.62 | 15.64 | 15.45 | 6,300 |
29 May 2024 | 15.66 | 15.67 | 15.58 | 15.58 | 15.39 | 8,000 |
28 May 2024 | 15.89 | 15.89 | 15.64 | 15.70 | 15.51 | 12,900 |
24 May 2024 | 15.89 | 15.89 | 15.81 | 15.82 | 15.63 | 10,900 |
23 May 2024 | 15.88 | 15.90 | 15.68 | 15.77 | 15.58 | 24,900 |
22 May 2024 | 16.16 | 16.16 | 15.84 | 15.88 | 15.69 | 15,400 |
21 May 2024 | 16.14 | 16.14 | 16.00 | 16.08 | 15.89 | 6,100 |
20 May 2024 | 16.06 | 16.25 | 15.94 | 16.25 | 16.05 | 5,600 |
17 May 2024 | 16.09 | 16.09 | 15.84 | 15.98 | 15.79 | 2,200 |
16 May 2024 | 15.95 | 16.10 | 15.95 | 15.99 | 15.80 | 5,300 |
15 May 2024 | 15.79 | 16.18 | 15.79 | 16.17 | 15.98 | 14,200 |
14 May 2024 | 16.01 | 16.04 | 15.91 | 15.97 | 15.78 | 4,100 |
14 May 2024 | 0.097 Dividend | |||||
13 May 2024 | 16.04 | 16.04 | 15.93 | 16.00 | 15.71 | 15,100 |
10 May 2024 | 16.04 | 16.07 | 15.95 | 16.06 | 15.77 | 21,700 |
09 May 2024 | 15.88 | 16.05 | 15.88 | 16.05 | 15.76 | 2,900 |
08 May 2024 | 16.04 | 16.04 | 15.89 | 16.02 | 15.73 | 4,100 |
07 May 2024 | 15.75 | 16.04 | 15.75 | 16.01 | 15.72 | 32,500 |
06 May 2024 | 15.62 | 15.79 | 15.59 | 15.73 | 15.45 | 24,900 |
03 May 2024 | 15.52 | 15.59 | 15.51 | 15.54 | 15.26 | 9,400 |
02 May 2024 | 15.43 | 15.57 | 15.39 | 15.47 | 15.19 | 9,300 |
01 May 2024 | 15.49 | 15.53 | 15.44 | 15.45 | 15.17 | 4,500 |
30 Apr 2024 | 15.52 | 15.52 | 15.35 | 15.39 | 15.11 | 14,200 |
29 Apr 2024 | 15.40 | 15.48 | 15.40 | 15.46 | 15.18 | 14,100 |
26 Apr 2024 | 15.58 | 15.58 | 15.37 | 15.42 | 15.14 | 12,500 |
25 Apr 2024 | 15.41 | 15.43 | 15.36 | 15.37 | 15.09 | 4,900 |
24 Apr 2024 | 15.53 | 15.62 | 15.44 | 15.45 | 15.17 | 9,200 |
23 Apr 2024 | 15.43 | 15.48 | 15.43 | 15.45 | 15.17 | 14,800 |
22 Apr 2024 | 15.39 | 15.42 | 15.24 | 15.36 | 15.08 | 7,800 |
19 Apr 2024 | 15.39 | 15.49 | 15.39 | 15.42 | 15.14 | 10,600 |
18 Apr 2024 | 15.42 | 15.52 | 15.39 | 15.42 | 15.14 | 19,000 |
17 Apr 2024 | 15.42 | 15.50 | 15.40 | 15.47 | 15.19 | 14,100 |
16 Apr 2024 | 15.28 | 15.52 | 15.28 | 15.39 | 15.11 | 17,400 |
15 Apr 2024 | 15.62 | 15.62 | 15.29 | 15.32 | 15.04 | 13,700 |
12 Apr 2024 | 15.65 | 15.70 | 15.50 | 15.58 | 15.30 | 22,100 |
12 Apr 2024 | 0.097 Dividend | |||||
11 Apr 2024 | 15.69 | 15.82 | 15.65 | 15.70 | 15.32 | 14,900 |
10 Apr 2024 | 15.86 | 16.00 | 15.56 | 15.66 | 15.28 | 20,300 |
09 Apr 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 15.53 | 6,000 |
08 Apr 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 15.51 | 17,900 |
05 Apr 2024 | 15.90 | 15.90 | 15.76 | 15.81 | 15.43 | 15,300 |
04 Apr 2024 | 15.93 | 15.96 | 15.87 | 15.89 | 15.51 | 11,000 |
03 Apr 2024 | 15.90 | 16.00 | 15.85 | 15.89 | 15.51 | 34,100 |
02 Apr 2024 | 16.00 | 16.02 | 15.95 | 15.98 | 15.60 | 31,300 |
01 Apr 2024 | 16.10 | 16.13 | 15.81 | 15.98 | 15.60 | 34,300 |
28 Mar 2024 | 16.09 | 16.10 | 15.95 | 16.10 | 15.71 | 23,200 |
27 Mar 2024 | 16.05 | 16.05 | 15.97 | 16.04 | 15.65 | 11,400 |
26 Mar 2024 | 16.09 | 16.09 | 15.91 | 15.98 | 15.60 | 16,300 |
25 Mar 2024 | 16.06 | 16.06 | 15.97 | 16.02 | 15.63 | 16,800 |
22 Mar 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 15.68 | 14,400 |
21 Mar 2024 | 16.10 | 16.11 | 16.06 | 16.11 | 15.72 | 12,100 |
20 Mar 2024 | 16.20 | 16.20 | 16.05 | 16.14 | 15.75 | 20,800 |
19 Mar 2024 | 16.42 | 16.49 | 16.16 | 16.16 | 15.77 | 17,300 |
18 Mar 2024 | 16.40 | 16.50 | 16.20 | 16.31 | 15.92 | 17,600 |
15 Mar 2024 | 16.36 | 16.50 | 16.27 | 16.50 | 16.10 | 7,100 |
14 Mar 2024 | 16.28 | 16.38 | 16.20 | 16.20 | 15.81 | 7,800 |
14 Mar 2024 | 0.097 Dividend | |||||
13 Mar 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 15.91 | 4,800 |
12 Mar 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 15.86 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |