Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.33 | 14.48 | 14.34 | 14.44 | 14.44 | 139 |
25 Jul 2024 | 14.29 | 14.30 | 14.12 | 14.14 | 14.14 | 517 |
24 Jul 2024 | 14.37 | 14.48 | 14.36 | 14.40 | 14.40 | 64 |
23 Jul 2024 | 14.68 | 14.48 | 14.38 | 14.38 | 14.38 | 200 |
22 Jul 2024 | 14.48 | 14.72 | 14.50 | 14.60 | 14.60 | 1,673 |
19 Jul 2024 | 14.58 | 14.64 | 14.42 | 14.42 | 14.42 | 1,055 |
18 Jul 2024 | 15.09 | 15.08 | 14.70 | 14.70 | 14.70 | 5,801 |
17 Jul 2024 | 14.93 | 15.06 | 14.58 | 15.00 | 15.00 | 5,072 |
16 Jul 2024 | 15.13 | 15.00 | 14.84 | 14.84 | 14.84 | 131 |
15 Jul 2024 | 15.15 | 15.26 | 15.06 | 15.08 | 15.08 | 3,982 |
12 Jul 2024 | 14.95 | 15.18 | 14.74 | 15.18 | 15.18 | 1,495 |
11 Jul 2024 | 14.87 | 14.90 | 14.62 | 14.90 | 14.90 | 2,798 |
10 Jul 2024 | 14.85 | 14.90 | 14.74 | 14.84 | 14.84 | 68 |
09 Jul 2024 | 15.07 | 15.14 | 14.82 | 14.82 | 14.82 | 276 |
08 Jul 2024 | 15.13 | 15.18 | 15.08 | 15.08 | 15.08 | 5,602 |
05 Jul 2024 | 15.20 | 15.30 | 14.98 | 14.98 | 14.98 | 1,619 |
04 Jul 2024 | 15.22 | 15.36 | 15.14 | 15.20 | 15.20 | 685 |
03 Jul 2024 | 15.11 | 15.20 | 15.18 | 15.20 | 15.20 | 246 |
02 Jul 2024 | 15.20 | 15.16 | 14.96 | 15.06 | 15.06 | 1,653 |
01 Jul 2024 | 15.61 | 15.60 | 15.16 | 15.16 | 15.16 | 1,033 |
28 Jun 2024 | 15.24 | 15.98 | 15.34 | 15.50 | 15.50 | 12 |
27 Jun 2024 | 15.52 | 15.44 | 15.32 | 15.36 | 15.36 | 283 |
26 Jun 2024 | 15.65 | 15.68 | 14.96 | 15.56 | 15.56 | 255 |
25 Jun 2024 | 15.83 | 15.76 | 15.60 | 15.68 | 15.68 | 1,985 |
24 Jun 2024 | 15.77 | 15.84 | 15.72 | 15.82 | 15.82 | 382 |
21 Jun 2024 | 15.81 | 15.84 | 15.66 | 15.70 | 15.70 | 16,059 |
20 Jun 2024 | 15.58 | 15.82 | 15.62 | 15.80 | 15.80 | 1,011 |
19 Jun 2024 | 15.79 | 15.60 | 15.60 | 15.60 | 15.60 | 549 |
18 Jun 2024 | 15.73 | 15.82 | 15.70 | 15.80 | 15.80 | 610 |
17 Jun 2024 | 15.81 | 15.78 | 15.66 | 15.66 | 15.66 | 459 |
14 Jun 2024 | 16.20 | 15.88 | 15.66 | 15.72 | 15.72 | 9 |
13 Jun 2024 | 16.34 | 16.08 | 16.00 | 16.02 | 16.02 | 4,448 |
12 Jun 2024 | 16.16 | 16.44 | 16.20 | 16.38 | 16.38 | 1,128 |
11 Jun 2024 | 16.53 | 16.54 | 16.10 | 16.20 | 16.20 | 59 |
10 Jun 2024 | 16.36 | 16.42 | 16.28 | 16.32 | 16.32 | 392 |
07 Jun 2024 | 16.65 | 16.60 | 16.46 | 16.46 | 16.46 | 405 |
06 Jun 2024 | 17.00 | 16.94 | 16.66 | 16.66 | 16.66 | 589 |
05 Jun 2024 | 16.59 | 16.86 | 16.50 | 16.86 | 16.86 | 405 |
04 Jun 2024 | 16.63 | 16.62 | 16.38 | 16.62 | 16.62 | 615 |
03 Jun 2024 | 16.96 | 16.94 | 16.60 | 16.74 | 16.74 | 485 |
31 May 2024 | 16.82 | 17.10 | 16.90 | 17.10 | 17.10 | 718 |
30 May 2024 | 16.45 | 16.90 | 16.42 | 16.84 | 16.84 | 1,282 |
29 May 2024 | 16.94 | 16.98 | 16.54 | 16.54 | 16.54 | 315 |
28 May 2024 | 17.18 | 17.30 | 17.00 | 17.00 | 17.00 | 287 |
24 May 2024 | 17.12 | 17.32 | 17.12 | 17.27 | 17.27 | 2 |
23 May 2024 | 17.12 | 17.36 | 17.16 | 17.20 | 17.20 | 2,671 |
22 May 2024 | 17.39 | 17.48 | 17.08 | 17.16 | 17.16 | 1,542 |
21 May 2024 | 17.49 | 17.80 | 17.38 | 17.42 | 17.42 | 553 |
20 May 2024 | 17.55 | 17.72 | 17.56 | 17.64 | 17.64 | 686 |
17 May 2024 | 17.78 | 17.68 | 17.46 | 17.46 | 17.46 | 163 |
16 May 2024 | 17.47 | 18.06 | 17.36 | 17.80 | 17.80 | 1,846 |
16 May 2024 | 1.15 Dividend | |||||
15 May 2024 | 18.05 | 18.74 | 17.92 | 18.60 | 17.45 | 2,441 |
14 May 2024 | 17.66 | 18.04 | 17.58 | 17.74 | 16.64 | 13,879 |
13 May 2024 | 17.60 | 17.66 | 17.58 | 17.63 | 16.54 | 500 |
10 May 2024 | 17.60 | 17.80 | 17.56 | 17.74 | 16.64 | 581 |
09 May 2024 | 17.68 | 17.68 | 17.36 | 17.40 | 16.32 | 685 |
08 May 2024 | 17.72 | 17.82 | 17.62 | 17.62 | 16.53 | 4,830 |
07 May 2024 | 17.21 | 17.76 | 17.16 | 17.76 | 16.66 | 1,116 |
03 May 2024 | 16.90 | 17.00 | 16.80 | 17.06 | 16.01 | 2,729 |
02 May 2024 | 16.82 | 16.92 | 16.66 | 16.80 | 15.76 | 1,110 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.14 | 17.18 | 16.78 | 16.78 | 15.74 | 1,303 |
29 Apr 2024 | 16.92 | 17.10 | 16.88 | 17.10 | 16.04 | 775 |
26 Apr 2024 | 16.77 | 16.96 | 16.82 | 16.90 | 15.86 | 487 |
25 Apr 2024 | 17.00 | 17.04 | 16.62 | 16.70 | 15.67 | 2,907 |
24 Apr 2024 | 17.37 | 17.36 | 17.04 | 17.04 | 15.99 | 233 |
23 Apr 2024 | 17.23 | 17.36 | 17.16 | 17.24 | 16.17 | 1,554 |
22 Apr 2024 | 17.21 | 17.36 | 17.20 | 17.20 | 16.14 | 365 |
19 Apr 2024 | 17.00 | 17.24 | 17.06 | 17.06 | 16.01 | 617 |
18 Apr 2024 | 17.14 | 17.26 | 17.02 | 17.10 | 16.04 | 1,153 |
17 Apr 2024 | 17.04 | 17.20 | 16.98 | 17.12 | 16.06 | 1,075 |
16 Apr 2024 | 17.29 | 17.14 | 16.86 | 17.00 | 15.95 | 2,603 |
15 Apr 2024 | 17.41 | 17.44 | 17.24 | 17.28 | 16.21 | 672 |
12 Apr 2024 | 17.68 | 17.92 | 17.30 | 17.32 | 16.25 | 1,647 |
11 Apr 2024 | 17.88 | 18.04 | 17.76 | 17.82 | 16.72 | 855 |
10 Apr 2024 | 17.86 | 18.00 | 17.66 | 17.90 | 16.79 | 2,468 |
09 Apr 2024 | 17.92 | 18.00 | 17.18 | 17.74 | 16.64 | 2,846 |
08 Apr 2024 | 17.78 | 18.08 | 17.82 | 17.98 | 16.87 | 1,203 |
05 Apr 2024 | 17.60 | 17.84 | 17.44 | 17.84 | 16.74 | 1,924 |
04 Apr 2024 | 17.35 | 17.82 | 17.40 | 17.54 | 16.46 | 2,816 |
03 Apr 2024 | 17.10 | 17.32 | 16.90 | 17.24 | 16.18 | 3,582 |
02 Apr 2024 | 17.16 | 17.38 | 16.94 | 17.11 | 16.06 | 5,917 |
28 Mar 2024 | 17.72 | 17.76 | 17.16 | 17.26 | 16.19 | 2,001 |
27 Mar 2024 | 17.33 | 17.86 | 17.36 | 17.80 | 16.70 | 2,059 |
26 Mar 2024 | 17.78 | 17.78 | 16.92 | 17.52 | 16.44 | 4,574 |
25 Mar 2024 | 17.72 | 18.02 | 17.46 | 17.70 | 16.61 | 366 |
22 Mar 2024 | 17.35 | 17.84 | 17.46 | 17.78 | 16.68 | 657 |
21 Mar 2024 | 17.45 | 17.70 | 17.08 | 17.24 | 16.17 | 1,564 |
20 Mar 2024 | 16.80 | 17.04 | 16.78 | 17.04 | 15.99 | 1,055 |
19 Mar 2024 | 16.67 | 16.98 | 16.62 | 16.78 | 15.74 | 2,661 |
18 Mar 2024 | 16.61 | 16.78 | 16.66 | 16.67 | 15.64 | 428 |
15 Mar 2024 | 16.53 | 16.72 | 16.50 | 16.58 | 15.56 | 67,210 |
14 Mar 2024 | 16.65 | 16.84 | 16.60 | 16.60 | 15.58 | 198 |
13 Mar 2024 | 16.73 | 16.90 | 16.60 | 16.90 | 15.86 | 1,165 |
12 Mar 2024 | 16.53 | 16.74 | 16.42 | 16.53 | 15.51 | 2,053 |
11 Mar 2024 | 16.51 | 16.58 | 16.34 | 16.44 | 15.43 | 1,234 |
08 Mar 2024 | 16.73 | 16.90 | 16.84 | 16.88 | 15.84 | 21 |
07 Mar 2024 | 16.43 | 16.80 | 16.48 | 16.50 | 15.48 | 2,893 |
06 Mar 2024 | 16.57 | 16.62 | 16.44 | 16.46 | 15.45 | 5,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |