Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.05 | 13.37 | 13.05 | 13.16 | 13.16 | 482,600 |
25 Jul 2024 | 12.89 | 13.15 | 12.89 | 13.05 | 13.05 | 127,100 |
24 Jul 2024 | 13.20 | 13.23 | 12.92 | 12.99 | 12.99 | 949,400 |
23 Jul 2024 | 13.09 | 13.09 | 12.79 | 12.96 | 12.96 | 1,190,900 |
22 Jul 2024 | 12.85 | 13.00 | 12.85 | 12.98 | 12.98 | 359,300 |
19 Jul 2024 | 12.67 | 12.93 | 12.67 | 12.93 | 12.93 | 67,600 |
18 Jul 2024 | 13.11 | 13.15 | 12.76 | 12.76 | 12.76 | 408,200 |
17 Jul 2024 | 12.80 | 13.08 | 12.79 | 12.97 | 12.97 | 299,300 |
16 Jul 2024 | 12.82 | 13.10 | 12.82 | 12.95 | 12.95 | 79,700 |
15 Jul 2024 | 13.47 | 13.47 | 12.64 | 12.65 | 12.65 | 74,500 |
12 Jul 2024 | 13.11 | 13.12 | 12.62 | 12.76 | 12.76 | 54,200 |
11 Jul 2024 | 12.37 | 12.78 | 12.37 | 12.65 | 12.65 | 95,400 |
10 Jul 2024 | 12.21 | 12.76 | 12.21 | 12.72 | 12.72 | 33,500 |
09 Jul 2024 | 13.15 | 13.15 | 12.15 | 12.38 | 12.38 | 92,700 |
08 Jul 2024 | 12.84 | 12.84 | 12.45 | 12.58 | 12.58 | 109,100 |
05 Jul 2024 | 12.63 | 13.14 | 12.38 | 12.48 | 12.48 | 66,600 |
03 Jul 2024 | 12.02 | 12.44 | 12.02 | 12.34 | 12.34 | 40,200 |
02 Jul 2024 | 12.15 | 12.55 | 11.89 | 11.92 | 11.92 | 68,200 |
01 Jul 2024 | 11.95 | 12.32 | 11.77 | 11.77 | 11.77 | 101,500 |
01 Jul 2024 | 0.084 Dividend | |||||
28 Jun 2024 | 12.32 | 12.32 | 11.81 | 11.84 | 11.76 | 74,100 |
27 Jun 2024 | 12.30 | 12.34 | 11.95 | 12.32 | 12.23 | 23,900 |
26 Jun 2024 | 11.93 | 12.25 | 11.82 | 12.18 | 12.09 | 15,800 |
25 Jun 2024 | 11.89 | 12.03 | 11.85 | 12.03 | 11.94 | 27,500 |
24 Jun 2024 | 11.99 | 12.45 | 11.82 | 11.82 | 11.74 | 85,700 |
21 Jun 2024 | 12.57 | 12.57 | 12.04 | 12.25 | 12.16 | 21,800 |
20 Jun 2024 | 12.78 | 12.78 | 12.08 | 12.26 | 12.17 | 24,900 |
18 Jun 2024 | 12.98 | 13.39 | 12.68 | 12.87 | 12.78 | 35,900 |
17 Jun 2024 | 13.10 | 13.37 | 12.93 | 13.00 | 12.91 | 36,300 |
14 Jun 2024 | 12.90 | 13.21 | 12.84 | 13.13 | 13.04 | 53,000 |
13 Jun 2024 | 13.44 | 13.69 | 12.98 | 13.35 | 13.26 | 53,000 |
12 Jun 2024 | 13.80 | 14.27 | 13.38 | 13.51 | 13.41 | 19,800 |
11 Jun 2024 | 13.47 | 13.69 | 13.25 | 13.43 | 13.33 | 78,700 |
10 Jun 2024 | 13.30 | 13.75 | 13.29 | 13.60 | 13.50 | 25,300 |
07 Jun 2024 | 13.58 | 13.81 | 13.42 | 13.43 | 13.33 | 44,000 |
06 Jun 2024 | 13.65 | 13.98 | 13.60 | 13.83 | 13.73 | 50,400 |
05 Jun 2024 | 13.63 | 13.74 | 13.59 | 13.63 | 13.53 | 41,600 |
04 Jun 2024 | 13.60 | 13.82 | 13.54 | 13.76 | 13.66 | 30,500 |
03 Jun 2024 | 14.35 | 14.38 | 13.51 | 13.75 | 13.66 | 37,600 |
31 May 2024 | 13.80 | 14.18 | 13.48 | 13.53 | 13.43 | 73,200 |
30 May 2024 | 13.50 | 13.93 | 13.39 | 13.50 | 13.40 | 77,000 |
29 May 2024 | 13.60 | 13.83 | 13.35 | 13.60 | 13.50 | 58,300 |
28 May 2024 | 13.60 | 13.82 | 13.38 | 13.42 | 13.33 | 67,800 |
24 May 2024 | 14.06 | 14.06 | 13.52 | 13.73 | 13.63 | 41,900 |
23 May 2024 | 13.67 | 13.91 | 13.46 | 13.55 | 13.45 | 19,500 |
22 May 2024 | 13.67 | 13.99 | 13.46 | 13.89 | 13.79 | 12,400 |
21 May 2024 | 13.90 | 14.39 | 13.56 | 13.56 | 13.46 | 20,500 |
20 May 2024 | 13.80 | 14.04 | 13.48 | 13.67 | 13.57 | 34,800 |
17 May 2024 | 13.83 | 14.07 | 13.68 | 13.72 | 13.62 | 44,700 |
16 May 2024 | 13.95 | 14.07 | 13.60 | 13.72 | 13.62 | 62,400 |
15 May 2024 | 13.81 | 14.04 | 13.59 | 13.79 | 13.69 | 50,500 |
14 May 2024 | 13.69 | 13.69 | 13.19 | 13.35 | 13.26 | 19,300 |
13 May 2024 | 13.28 | 13.58 | 13.28 | 13.38 | 13.29 | 57,400 |
10 May 2024 | 13.13 | 13.88 | 13.13 | 13.55 | 13.45 | 14,800 |
09 May 2024 | 13.20 | 13.95 | 12.96 | 13.45 | 13.35 | 22,700 |
08 May 2024 | 13.05 | 13.74 | 13.05 | 13.23 | 13.14 | 26,400 |
07 May 2024 | 13.35 | 13.88 | 12.92 | 13.06 | 12.97 | 40,000 |
06 May 2024 | 13.37 | 13.70 | 13.01 | 13.01 | 12.92 | 14,600 |
03 May 2024 | 13.29 | 13.35 | 12.88 | 13.34 | 13.25 | 17,800 |
02 May 2024 | 12.63 | 13.14 | 12.10 | 12.33 | 12.24 | 69,600 |
01 May 2024 | 11.90 | 12.64 | 11.90 | 12.23 | 12.14 | 28,700 |
30 Apr 2024 | 12.00 | 12.35 | 11.95 | 11.96 | 11.88 | 14,000 |
29 Apr 2024 | 12.21 | 12.40 | 12.08 | 12.33 | 12.24 | 55,900 |
26 Apr 2024 | 12.20 | 12.29 | 11.86 | 12.20 | 12.11 | 31,300 |
25 Apr 2024 | 11.54 | 12.42 | 11.54 | 12.08 | 11.99 | 19,200 |
24 Apr 2024 | 11.62 | 12.17 | 11.62 | 11.91 | 11.83 | 16,600 |
23 Apr 2024 | 11.80 | 12.19 | 11.68 | 11.83 | 11.75 | 13,400 |
22 Apr 2024 | 11.69 | 12.01 | 11.48 | 11.60 | 11.52 | 6,600 |
19 Apr 2024 | 11.44 | 11.53 | 11.22 | 11.47 | 11.39 | 13,800 |
18 Apr 2024 | 11.80 | 12.00 | 11.59 | 11.91 | 11.83 | 8,900 |
17 Apr 2024 | 11.65 | 11.76 | 11.48 | 11.62 | 11.54 | 22,900 |
16 Apr 2024 | 11.44 | 11.79 | 11.25 | 11.79 | 11.71 | 25,800 |
15 Apr 2024 | 12.05 | 12.05 | 11.42 | 11.51 | 11.43 | 8,300 |
12 Apr 2024 | 11.93 | 11.93 | 11.42 | 11.75 | 11.67 | 8,900 |
11 Apr 2024 | 11.62 | 11.74 | 11.47 | 11.69 | 11.61 | 12,200 |
10 Apr 2024 | 11.79 | 11.79 | 11.56 | 11.78 | 11.70 | 9,500 |
09 Apr 2024 | 11.90 | 11.96 | 11.74 | 11.96 | 11.88 | 19,700 |
08 Apr 2024 | 12.08 | 12.27 | 11.77 | 12.08 | 11.99 | 9,400 |
05 Apr 2024 | 11.90 | 11.97 | 11.66 | 11.97 | 11.89 | 9,900 |
04 Apr 2024 | 12.39 | 12.39 | 11.94 | 12.08 | 11.99 | 10,300 |
03 Apr 2024 | 11.67 | 11.87 | 11.57 | 11.87 | 11.79 | 19,600 |
02 Apr 2024 | 11.76 | 11.87 | 11.76 | 11.84 | 11.76 | 15,700 |
01 Apr 2024 | 12.67 | 13.20 | 12.26 | 13.20 | 13.11 | 9,800 |
28 Mar 2024 | 12.60 | 12.60 | 12.10 | 12.23 | 12.15 | 5,100 |
27 Mar 2024 | 12.14 | 12.24 | 12.10 | 12.17 | 12.08 | 13,500 |
26 Mar 2024 | 12.11 | 12.19 | 11.97 | 11.98 | 11.90 | 4,600 |
25 Mar 2024 | 11.97 | 12.15 | 11.97 | 12.02 | 11.93 | 10,000 |
22 Mar 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.12 | 7,600 |
21 Mar 2024 | 12.96 | 12.96 | 12.11 | 12.28 | 12.19 | 18,400 |
20 Mar 2024 | 12.44 | 12.44 | 11.90 | 11.96 | 11.88 | 13,400 |
19 Mar 2024 | 11.74 | 11.94 | 11.70 | 11.88 | 11.80 | 7,300 |
18 Mar 2024 | 11.89 | 12.09 | 11.72 | 11.99 | 11.90 | 3,800 |
15 Mar 2024 | 12.23 | 12.23 | 11.98 | 12.05 | 11.97 | 6,800 |
14 Mar 2024 | 12.03 | 12.25 | 11.96 | 12.09 | 12.00 | 8,800 |
13 Mar 2024 | 11.98 | 12.09 | 11.89 | 12.00 | 11.92 | 5,000 |
12 Mar 2024 | 11.95 | 12.07 | 11.90 | 12.00 | 11.91 | 6,500 |
11 Mar 2024 | 12.80 | 12.80 | 11.78 | 12.04 | 11.95 | 17,900 |
08 Mar 2024 | 12.26 | 12.26 | 11.94 | 12.17 | 12.08 | 12,100 |
08 Mar 2024 | 0.084 Dividend | |||||
07 Mar 2024 | 11.97 | 12.11 | 11.97 | 12.11 | 11.94 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |