Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.21 | 14.54 | 14.21 | 14.40 | 14.40 | 6,700 |
25 Jul 2024 | 14.27 | 14.52 | 14.11 | 14.30 | 14.30 | 5,500 |
24 Jul 2024 | 14.36 | 14.36 | 14.22 | 14.25 | 14.25 | 3,400 |
23 Jul 2024 | 14.29 | 14.46 | 14.29 | 14.40 | 14.40 | 2,700 |
22 Jul 2024 | 14.42 | 14.53 | 14.42 | 14.53 | 14.53 | 900 |
19 Jul 2024 | 13.86 | 13.86 | 13.82 | 13.85 | 13.85 | 3,400 |
18 Jul 2024 | 14.20 | 14.20 | 13.94 | 13.96 | 13.96 | 3,500 |
17 Jul 2024 | 14.14 | 14.20 | 14.08 | 14.20 | 14.20 | 6,500 |
16 Jul 2024 | 13.85 | 14.31 | 13.85 | 14.31 | 14.31 | 2,700 |
15 Jul 2024 | 14.00 | 14.00 | 13.80 | 13.89 | 13.89 | 7,300 |
12 Jul 2024 | 14.11 | 14.20 | 14.06 | 14.06 | 14.06 | 26,800 |
11 Jul 2024 | 14.57 | 14.57 | 14.23 | 14.23 | 14.23 | 8,600 |
10 Jul 2024 | 14.90 | 15.35 | 14.90 | 14.96 | 14.96 | 6,600 |
09 Jul 2024 | 15.31 | 15.56 | 15.31 | 15.37 | 15.37 | 2,200 |
08 Jul 2024 | 15.30 | 15.30 | 14.95 | 15.05 | 15.05 | 22,100 |
05 Jul 2024 | 15.65 | 15.85 | 15.56 | 15.75 | 15.75 | 7,000 |
03 Jul 2024 | 16.01 | 16.10 | 16.01 | 16.01 | 16.01 | 1,500 |
02 Jul 2024 | 16.01 | 16.15 | 15.86 | 16.15 | 16.15 | 1,300 |
01 Jul 2024 | 15.67 | 15.76 | 15.43 | 15.43 | 15.43 | 12,900 |
28 Jun 2024 | 16.10 | 16.13 | 16.03 | 16.05 | 16.05 | 3,300 |
27 Jun 2024 | 16.29 | 16.29 | 16.18 | 16.23 | 16.23 | 15,600 |
26 Jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 400 |
25 Jun 2024 | 15.55 | 15.64 | 15.51 | 15.64 | 15.64 | 6,600 |
24 Jun 2024 | 15.79 | 15.79 | 15.54 | 15.71 | 15.71 | 2,800 |
21 Jun 2024 | 15.53 | 16.00 | 15.53 | 15.99 | 15.99 | 17,100 |
20 Jun 2024 | 14.96 | 15.05 | 14.79 | 15.00 | 15.00 | 2,300 |
18 Jun 2024 | 15.03 | 15.10 | 14.95 | 15.07 | 15.07 | 3,700 |
17 Jun 2024 | 14.80 | 14.95 | 14.71 | 14.95 | 14.95 | 10,800 |
14 Jun 2024 | 14.49 | 14.49 | 14.26 | 14.44 | 14.44 | 3,300 |
13 Jun 2024 | 15.50 | 15.63 | 15.11 | 15.22 | 15.22 | 12,100 |
12 Jun 2024 | 16.31 | 16.31 | 16.01 | 16.15 | 16.15 | 1,400 |
11 Jun 2024 | 16.00 | 16.08 | 15.95 | 16.08 | 16.08 | 5,200 |
10 Jun 2024 | 16.34 | 16.34 | 16.20 | 16.21 | 16.21 | 10,600 |
07 Jun 2024 | 16.45 | 16.45 | 16.32 | 16.33 | 16.33 | 3,500 |
06 Jun 2024 | 16.65 | 16.65 | 15.99 | 16.45 | 16.45 | 5,300 |
05 Jun 2024 | 17.22 | 17.34 | 17.19 | 17.30 | 17.30 | 6,900 |
04 Jun 2024 | 17.32 | 17.45 | 17.25 | 17.42 | 17.42 | 8,100 |
03 Jun 2024 | 17.60 | 17.79 | 17.59 | 17.72 | 17.72 | 6,900 |
31 May 2024 | 17.76 | 17.76 | 17.45 | 17.45 | 17.45 | 1,200 |
30 May 2024 | 17.68 | 17.88 | 17.68 | 17.83 | 17.83 | 13,300 |
29 May 2024 | 17.34 | 17.36 | 17.19 | 17.25 | 17.25 | 3,400 |
28 May 2024 | 17.64 | 17.88 | 17.64 | 17.83 | 17.83 | 4,300 |
24 May 2024 | 18.05 | 18.28 | 18.01 | 18.19 | 18.19 | 9,600 |
23 May 2024 | 17.66 | 17.68 | 17.41 | 17.41 | 17.41 | 25,100 |
23 May 2024 | 2.15 Dividend | |||||
22 May 2024 | 19.43 | 19.53 | 19.26 | 19.37 | 17.22 | 12,800 |
21 May 2024 | 19.12 | 19.57 | 19.12 | 19.49 | 17.33 | 11,400 |
20 May 2024 | 18.75 | 19.10 | 18.75 | 18.85 | 16.76 | 30,400 |
17 May 2024 | 18.32 | 18.74 | 18.03 | 18.74 | 16.66 | 7,400 |
16 May 2024 | 18.06 | 18.50 | 18.05 | 18.42 | 16.37 | 13,700 |
15 May 2024 | 17.81 | 17.87 | 17.43 | 17.69 | 15.73 | 144,700 |
14 May 2024 | 16.03 | 16.15 | 16.00 | 16.05 | 14.27 | 4,400 |
13 May 2024 | 16.21 | 16.21 | 16.00 | 16.04 | 14.26 | 3,800 |
10 May 2024 | 15.96 | 16.00 | 15.80 | 15.86 | 14.10 | 4,700 |
09 May 2024 | 15.51 | 15.75 | 15.49 | 15.75 | 14.00 | 5,300 |
08 May 2024 | 15.26 | 15.50 | 15.23 | 15.43 | 13.72 | 2,600 |
07 May 2024 | 15.09 | 15.20 | 15.09 | 15.20 | 13.51 | 600 |
06 May 2024 | 15.39 | 15.44 | 15.15 | 15.41 | 13.70 | 7,000 |
03 May 2024 | 14.94 | 15.06 | 14.94 | 15.00 | 13.34 | 2,700 |
02 May 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 13.07 | 8,500 |
01 May 2024 | 14.52 | 14.55 | 14.30 | 14.40 | 12.80 | 1,700 |
30 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.52 | 12.91 | 2,000 |
29 Apr 2024 | 14.20 | 14.45 | 14.20 | 14.28 | 12.69 | 8,200 |
26 Apr 2024 | 14.00 | 14.03 | 13.88 | 13.96 | 12.41 | 5,400 |
25 Apr 2024 | 13.45 | 13.64 | 13.44 | 13.64 | 12.12 | 800 |
24 Apr 2024 | 13.85 | 13.85 | 13.72 | 13.72 | 12.20 | 3,000 |
23 Apr 2024 | 13.78 | 13.78 | 13.70 | 13.78 | 12.25 | 2,200 |
22 Apr 2024 | 13.18 | 13.18 | 13.07 | 13.14 | 11.68 | 1,600 |
19 Apr 2024 | 13.10 | 13.28 | 13.10 | 13.17 | 11.71 | 2,900 |
18 Apr 2024 | 12.95 | 13.00 | 12.80 | 12.83 | 11.41 | 8,300 |
17 Apr 2024 | 13.20 | 13.38 | 13.19 | 13.38 | 11.89 | 3,900 |
16 Apr 2024 | 12.65 | 12.74 | 12.61 | 12.74 | 11.33 | 7,300 |
15 Apr 2024 | 12.57 | 12.57 | 12.43 | 12.44 | 11.05 | 5,400 |
12 Apr 2024 | 12.85 | 13.05 | 12.85 | 12.87 | 11.44 | 16,700 |
11 Apr 2024 | 12.49 | 12.56 | 12.49 | 12.54 | 11.15 | 3,300 |
10 Apr 2024 | 12.00 | 12.08 | 12.00 | 12.05 | 10.71 | 6,200 |
09 Apr 2024 | 12.60 | 12.60 | 12.46 | 12.51 | 11.12 | 2,000 |
08 Apr 2024 | 12.45 | 12.45 | 12.28 | 12.30 | 10.93 | 2,300 |
05 Apr 2024 | 12.30 | 12.30 | 12.15 | 12.26 | 10.89 | 6,500 |
04 Apr 2024 | 12.54 | 12.54 | 12.30 | 12.30 | 10.93 | 7,700 |
03 Apr 2024 | 12.33 | 12.68 | 12.33 | 12.58 | 11.18 | 8,000 |
02 Apr 2024 | 11.77 | 12.00 | 11.77 | 12.00 | 10.67 | 5,900 |
01 Apr 2024 | 10.98 | 11.90 | 10.98 | 11.55 | 10.27 | 7,400 |
28 Mar 2024 | 11.90 | 11.90 | 11.57 | 11.87 | 10.55 | 4,400 |
27 Mar 2024 | 11.53 | 11.66 | 11.43 | 11.55 | 10.27 | 2,600 |
26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.23 | 200 |
25 Mar 2024 | 11.27 | 11.43 | 11.27 | 11.31 | 10.06 | 11,700 |
22 Mar 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 10.24 | 1,700 |
21 Mar 2024 | 11.49 | 11.61 | 11.40 | 11.41 | 10.14 | 10,600 |
20 Mar 2024 | 11.44 | 11.59 | 11.20 | 11.59 | 10.30 | 8,000 |
19 Mar 2024 | 11.70 | 11.70 | 11.64 | 11.64 | 10.34 | 1,200 |
18 Mar 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 10.36 | 2,200 |
15 Mar 2024 | 12.26 | 12.26 | 12.06 | 12.06 | 10.72 | 1,200 |
14 Mar 2024 | 12.24 | 12.24 | 12.05 | 12.22 | 10.86 | 9,700 |
13 Mar 2024 | 12.28 | 12.48 | 12.28 | 12.48 | 11.09 | 7,200 |
12 Mar 2024 | 11.91 | 12.03 | 11.85 | 11.85 | 10.53 | 9,400 |
11 Mar 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 10.18 | 1,000 |
08 Mar 2024 | 11.27 | 11.27 | 11.20 | 11.24 | 9.99 | 8,800 |
07 Mar 2024 | 11.28 | 11.32 | 11.27 | 11.31 | 10.05 | 16,500 |
06 Mar 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 9.81 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |