Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.31 | 13.36 | 13.06 | 13.30 | 13.30 | 111,400 |
25 Jul 2024 | 12.89 | 13.47 | 12.89 | 13.18 | 13.18 | 70,400 |
24 Jul 2024 | 13.02 | 13.16 | 12.94 | 12.95 | 12.95 | 196,700 |
23 Jul 2024 | 13.04 | 13.27 | 13.04 | 13.14 | 13.14 | 63,800 |
22 Jul 2024 | 13.20 | 13.34 | 13.00 | 13.07 | 13.07 | 54,900 |
19 Jul 2024 | 13.09 | 13.53 | 12.99 | 13.16 | 13.16 | 88,800 |
18 Jul 2024 | 13.35 | 13.35 | 12.73 | 13.03 | 13.03 | 150,100 |
17 Jul 2024 | 13.23 | 13.43 | 13.05 | 13.37 | 13.37 | 88,400 |
16 Jul 2024 | 13.01 | 13.57 | 13.01 | 13.38 | 13.38 | 105,700 |
15 Jul 2024 | 13.02 | 13.21 | 12.98 | 13.10 | 13.10 | 33,300 |
12 Jul 2024 | 13.00 | 13.29 | 12.97 | 13.10 | 13.10 | 74,800 |
11 Jul 2024 | 12.94 | 13.40 | 12.77 | 13.10 | 13.10 | 737,800 |
10 Jul 2024 | 12.37 | 12.80 | 12.37 | 12.80 | 12.80 | 44,100 |
09 Jul 2024 | 12.50 | 12.59 | 12.32 | 12.48 | 12.48 | 55,700 |
08 Jul 2024 | 12.27 | 12.65 | 12.07 | 12.54 | 12.54 | 97,600 |
05 Jul 2024 | 12.41 | 12.44 | 12.11 | 12.13 | 12.13 | 54,300 |
04 Jul 2024 | 12.55 | 12.70 | 12.52 | 12.53 | 12.53 | 43,500 |
03 Jul 2024 | 12.62 | 12.93 | 12.50 | 12.65 | 12.65 | 42,800 |
02 Jul 2024 | 12.30 | 12.75 | 12.30 | 12.65 | 12.65 | 64,300 |
28 Jun 2024 | 12.17 | 12.32 | 12.16 | 12.32 | 12.32 | 55,000 |
27 Jun 2024 | 11.61 | 12.34 | 11.61 | 12.22 | 12.22 | 87,500 |
26 Jun 2024 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 76,400 |
25 Jun 2024 | 11.55 | 11.67 | 11.48 | 11.58 | 11.58 | 37,000 |
24 Jun 2024 | 11.75 | 12.05 | 11.50 | 11.57 | 11.57 | 85,100 |
21 Jun 2024 | 11.29 | 11.98 | 10.92 | 11.78 | 11.78 | 247,600 |
20 Jun 2024 | 11.32 | 11.58 | 11.21 | 11.24 | 11.24 | 89,900 |
19 Jun 2024 | 11.54 | 11.71 | 11.26 | 11.31 | 11.31 | 95,900 |
18 Jun 2024 | 11.85 | 11.88 | 11.48 | 11.57 | 11.57 | 126,600 |
17 Jun 2024 | 12.25 | 12.38 | 11.86 | 11.96 | 11.96 | 175,100 |
14 Jun 2024 | 12.29 | 12.36 | 12.19 | 12.32 | 12.32 | 60,900 |
13 Jun 2024 | 12.75 | 12.75 | 12.20 | 12.32 | 12.32 | 113,200 |
12 Jun 2024 | 13.10 | 13.26 | 12.55 | 12.83 | 12.83 | 103,800 |
11 Jun 2024 | 12.98 | 13.09 | 12.81 | 12.96 | 12.96 | 95,200 |
10 Jun 2024 | 12.93 | 13.07 | 12.87 | 12.99 | 12.99 | 72,100 |
07 Jun 2024 | 12.65 | 13.05 | 12.61 | 12.90 | 12.90 | 102,300 |
06 Jun 2024 | 13.05 | 13.17 | 12.65 | 12.65 | 12.65 | 70,200 |
05 Jun 2024 | 12.44 | 13.13 | 12.30 | 13.07 | 13.07 | 91,600 |
04 Jun 2024 | 12.09 | 12.34 | 12.04 | 12.26 | 12.26 | 58,500 |
03 Jun 2024 | 12.31 | 12.31 | 11.90 | 12.11 | 12.11 | 145,400 |
31 May 2024 | 12.01 | 12.30 | 11.97 | 12.28 | 12.28 | 218,300 |
30 May 2024 | 12.40 | 12.41 | 12.06 | 12.10 | 12.10 | 120,800 |
29 May 2024 | 12.72 | 12.76 | 12.36 | 12.44 | 12.44 | 91,500 |
28 May 2024 | 12.36 | 13.14 | 12.32 | 12.88 | 12.88 | 143,500 |
27 May 2024 | 12.51 | 12.74 | 12.38 | 12.40 | 12.40 | 89,700 |
24 May 2024 | 12.60 | 12.62 | 12.36 | 12.60 | 12.60 | 145,300 |
23 May 2024 | 13.38 | 13.40 | 12.56 | 12.57 | 12.57 | 118,600 |
22 May 2024 | 14.00 | 14.00 | 13.17 | 13.29 | 13.29 | 102,400 |
21 May 2024 | 13.64 | 14.11 | 13.47 | 13.90 | 13.90 | 425,200 |
17 May 2024 | 14.00 | 14.06 | 13.56 | 13.79 | 13.79 | 267,100 |
17 May 2024 | 0.019 Dividend | |||||
16 May 2024 | 13.74 | 14.04 | 13.72 | 13.89 | 13.87 | 150,200 |
15 May 2024 | 14.00 | 14.31 | 13.32 | 13.77 | 13.75 | 416,700 |
14 May 2024 | 14.00 | 14.45 | 14.00 | 14.15 | 14.13 | 141,300 |
13 May 2024 | 14.01 | 14.20 | 13.98 | 14.10 | 14.08 | 83,800 |
10 May 2024 | 14.12 | 14.24 | 13.99 | 14.05 | 14.03 | 122,800 |
09 May 2024 | 14.31 | 14.31 | 14.00 | 14.23 | 14.21 | 53,300 |
08 May 2024 | 14.19 | 14.49 | 13.66 | 14.49 | 14.47 | 231,600 |
07 May 2024 | 14.90 | 14.90 | 14.18 | 14.23 | 14.21 | 318,000 |
06 May 2024 | 14.59 | 14.90 | 14.40 | 14.84 | 14.82 | 80,400 |
03 May 2024 | 14.84 | 14.84 | 14.55 | 14.55 | 14.53 | 35,700 |
02 May 2024 | 14.77 | 14.85 | 14.45 | 14.75 | 14.73 | 35,700 |
01 May 2024 | 14.59 | 15.02 | 14.59 | 14.69 | 14.67 | 135,200 |
30 Apr 2024 | 14.75 | 14.91 | 14.42 | 14.68 | 14.66 | 59,100 |
29 Apr 2024 | 14.52 | 14.71 | 14.32 | 14.70 | 14.68 | 143,800 |
26 Apr 2024 | 14.66 | 14.68 | 14.48 | 14.52 | 14.50 | 99,900 |
25 Apr 2024 | 15.13 | 15.24 | 14.52 | 14.55 | 14.53 | 137,800 |
24 Apr 2024 | 15.25 | 15.35 | 14.91 | 15.04 | 15.02 | 36,700 |
23 Apr 2024 | 15.20 | 15.43 | 15.16 | 15.25 | 15.23 | 138,900 |
22 Apr 2024 | 15.51 | 15.54 | 14.97 | 15.15 | 15.13 | 58,600 |
19 Apr 2024 | 15.32 | 15.43 | 15.12 | 15.31 | 15.29 | 63,700 |
18 Apr 2024 | 15.20 | 15.61 | 14.81 | 15.32 | 15.30 | 63,900 |
17 Apr 2024 | 15.60 | 15.79 | 15.15 | 15.22 | 15.20 | 95,200 |
16 Apr 2024 | 14.90 | 15.52 | 14.70 | 15.51 | 15.49 | 73,000 |
15 Apr 2024 | 15.55 | 15.73 | 14.94 | 14.96 | 14.94 | 104,700 |
12 Apr 2024 | 15.77 | 15.80 | 15.35 | 15.49 | 15.47 | 75,800 |
11 Apr 2024 | 15.96 | 16.01 | 15.72 | 15.88 | 15.86 | 73,800 |
10 Apr 2024 | 16.02 | 16.10 | 15.79 | 15.92 | 15.90 | 94,300 |
09 Apr 2024 | 16.50 | 16.86 | 16.10 | 16.31 | 16.29 | 59,900 |
08 Apr 2024 | 17.00 | 17.07 | 16.43 | 16.52 | 16.50 | 140,800 |
05 Apr 2024 | 15.50 | 17.04 | 15.40 | 16.88 | 16.86 | 357,500 |
04 Apr 2024 | 15.90 | 16.13 | 15.45 | 15.47 | 15.45 | 94,800 |
03 Apr 2024 | 15.54 | 15.83 | 15.30 | 15.73 | 15.71 | 77,900 |
02 Apr 2024 | 16.28 | 16.41 | 15.43 | 15.60 | 15.58 | 154,200 |
01 Apr 2024 | 15.82 | 16.47 | 15.66 | 16.38 | 16.36 | 135,500 |
28 Mar 2024 | 15.89 | 16.18 | 15.72 | 15.72 | 15.70 | 101,700 |
27 Mar 2024 | 15.60 | 16.17 | 15.60 | 15.97 | 15.95 | 117,200 |
26 Mar 2024 | 15.36 | 15.90 | 15.32 | 15.61 | 15.59 | 100,000 |
25 Mar 2024 | 15.50 | 15.69 | 15.21 | 15.33 | 15.31 | 92,800 |
22 Mar 2024 | 15.62 | 15.92 | 15.32 | 15.63 | 15.61 | 121,300 |
21 Mar 2024 | 15.26 | 16.34 | 15.26 | 15.62 | 15.60 | 219,400 |
20 Mar 2024 | 15.11 | 15.25 | 14.85 | 15.15 | 15.13 | 130,300 |
19 Mar 2024 | 15.48 | 15.58 | 14.99 | 15.04 | 15.02 | 299,100 |
18 Mar 2024 | 15.30 | 15.61 | 15.30 | 15.50 | 15.48 | 220,700 |
15 Mar 2024 | 14.32 | 15.19 | 14.03 | 15.07 | 15.05 | 1,493,500 |
14 Mar 2024 | 14.29 | 14.29 | 13.73 | 14.23 | 14.21 | 176,400 |
13 Mar 2024 | 13.94 | 14.15 | 13.74 | 14.10 | 14.08 | 179,600 |
12 Mar 2024 | 13.94 | 14.03 | 13.66 | 13.95 | 13.93 | 167,400 |
11 Mar 2024 | 13.68 | 14.44 | 13.68 | 13.88 | 13.86 | 261,700 |
08 Mar 2024 | 13.45 | 13.79 | 13.30 | 13.77 | 13.75 | 195,600 |
07 Mar 2024 | 13.67 | 13.79 | 13.41 | 13.51 | 13.49 | 172,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |