Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.61 | 13.64 | 13.53 | 13.62 | 13.62 | 779,916 |
25 Jul 2024 | 13.58 | 13.74 | 13.57 | 13.67 | 13.67 | 959,295 |
24 Jul 2024 | 13.55 | 13.71 | 13.50 | 13.61 | 13.61 | 1,205,697 |
23 Jul 2024 | 13.85 | 13.85 | 13.41 | 13.69 | 13.69 | 1,448,130 |
22 Jul 2024 | 13.80 | 13.88 | 13.71 | 13.81 | 13.81 | 936,468 |
19 Jul 2024 | 13.75 | 13.77 | 13.56 | 13.68 | 13.68 | 1,214,558 |
18 Jul 2024 | 13.54 | 13.92 | 13.54 | 13.82 | 13.82 | 1,667,111 |
17 Jul 2024 | 13.23 | 13.50 | 13.21 | 13.44 | 13.44 | 727,702 |
16 Jul 2024 | 13.38 | 13.42 | 13.28 | 13.31 | 13.31 | 730,577 |
15 Jul 2024 | 13.62 | 13.63 | 13.34 | 13.38 | 13.38 | 852,875 |
12 Jul 2024 | 13.60 | 13.63 | 13.53 | 13.58 | 13.58 | 867,839 |
11 Jul 2024 | 13.61 | 13.75 | 13.52 | 13.56 | 13.56 | 1,597,594 |
10 Jul 2024 | 13.35 | 13.56 | 13.18 | 13.55 | 13.55 | 3,235,862 |
09 Jul 2024 | 12.82 | 12.86 | 12.72 | 12.75 | 12.75 | 1,155,447 |
08 Jul 2024 | 12.97 | 12.99 | 12.81 | 12.86 | 12.86 | 1,174,853 |
05 Jul 2024 | 13.14 | 13.16 | 12.87 | 12.96 | 12.96 | 1,301,019 |
04 Jul 2024 | 12.91 | 13.15 | 12.91 | 13.15 | 13.15 | 829,143 |
03 Jul 2024 | 12.86 | 12.94 | 12.79 | 12.90 | 12.90 | 1,389,419 |
02 Jul 2024 | 13.06 | 13.10 | 12.77 | 12.79 | 12.79 | 2,810,359 |
02 Jul 2024 | 1.044 Dividend | |||||
01 Jul 2024 | 14.17 | 14.26 | 14.04 | 14.10 | 13.06 | 1,812,056 |
28 Jun 2024 | 14.06 | 14.12 | 13.89 | 13.89 | 12.86 | 1,941,971 |
27 Jun 2024 | 14.24 | 14.25 | 13.98 | 14.02 | 12.98 | 1,299,896 |
26 Jun 2024 | 14.42 | 14.49 | 14.16 | 14.17 | 13.12 | 1,859,543 |
25 Jun 2024 | 14.55 | 14.58 | 14.38 | 14.41 | 13.34 | 907,853 |
24 Jun 2024 | 14.55 | 14.56 | 14.38 | 14.46 | 13.39 | 3,151,967 |
21 Jun 2024 | 14.64 | 14.64 | 14.46 | 14.55 | 13.47 | 3,671,217 |
20 Jun 2024 | 14.36 | 14.56 | 14.29 | 14.53 | 13.45 | 1,625,099 |
19 Jun 2024 | 14.44 | 14.48 | 14.28 | 14.34 | 13.28 | 791,613 |
18 Jun 2024 | 14.08 | 14.41 | 14.08 | 14.41 | 13.34 | 1,388,398 |
17 Jun 2024 | 14.27 | 14.31 | 13.96 | 14.03 | 12.99 | 2,648,008 |
14 Jun 2024 | 14.10 | 14.30 | 14.02 | 14.24 | 13.19 | 1,036,690 |
13 Jun 2024 | 14.21 | 14.23 | 14.01 | 14.08 | 13.04 | 1,211,350 |
12 Jun 2024 | 14.36 | 14.45 | 14.23 | 14.23 | 13.18 | 1,136,094 |
11 Jun 2024 | 14.62 | 14.65 | 14.15 | 14.30 | 13.24 | 1,930,941 |
10 Jun 2024 | 14.71 | 14.80 | 14.58 | 14.65 | 13.57 | 1,182,164 |
07 Jun 2024 | 14.80 | 14.95 | 14.62 | 14.67 | 13.58 | 1,358,529 |
06 Jun 2024 | 14.70 | 14.82 | 14.67 | 14.80 | 13.70 | 1,075,673 |
05 Jun 2024 | 14.58 | 14.75 | 14.56 | 14.69 | 13.60 | 1,594,064 |
04 Jun 2024 | 14.37 | 14.57 | 14.32 | 14.54 | 13.46 | 2,561,685 |
03 Jun 2024 | 14.19 | 14.40 | 14.15 | 14.37 | 13.31 | 1,120,324 |
31 May 2024 | 14.03 | 14.13 | 13.93 | 14.13 | 13.08 | 21,278,643 |
30 May 2024 | 13.77 | 14.03 | 13.77 | 14.03 | 12.99 | 1,262,953 |
29 May 2024 | 13.92 | 13.99 | 13.78 | 13.80 | 12.78 | 1,184,975 |
28 May 2024 | 14.17 | 14.22 | 13.95 | 13.96 | 12.93 | 1,327,224 |
27 May 2024 | 13.96 | 14.14 | 13.93 | 14.14 | 13.09 | 744,225 |
24 May 2024 | 13.77 | 13.95 | 13.63 | 13.95 | 12.92 | 1,325,159 |
23 May 2024 | 13.85 | 13.91 | 13.78 | 13.82 | 12.80 | 1,380,498 |
22 May 2024 | 14.06 | 14.06 | 13.83 | 13.88 | 12.85 | 1,995,706 |
21 May 2024 | 14.24 | 14.25 | 14.07 | 14.09 | 13.05 | 1,011,296 |
20 May 2024 | 14.11 | 14.41 | 14.11 | 14.25 | 13.19 | 1,056,448 |
17 May 2024 | 14.13 | 14.17 | 14.06 | 14.09 | 13.05 | 815,355 |
16 May 2024 | 14.25 | 14.27 | 14.12 | 14.13 | 13.08 | 959,254 |
15 May 2024 | 14.33 | 14.46 | 14.23 | 14.24 | 13.19 | 1,171,513 |
14 May 2024 | 14.39 | 14.47 | 14.22 | 14.34 | 13.28 | 935,793 |
13 May 2024 | 14.50 | 14.52 | 14.35 | 14.38 | 13.32 | 1,041,321 |
10 May 2024 | 14.30 | 14.52 | 14.30 | 14.49 | 13.42 | 1,040,942 |
09 May 2024 | 14.14 | 14.34 | 14.07 | 14.30 | 13.24 | 684,483 |
08 May 2024 | 14.12 | 14.17 | 14.03 | 14.13 | 13.08 | 686,271 |
07 May 2024 | 14.10 | 14.16 | 14.01 | 14.09 | 13.05 | 828,865 |
06 May 2024 | 14.15 | 14.15 | 14.00 | 14.05 | 13.01 | 650,932 |
03 May 2024 | 13.77 | 14.15 | 13.75 | 14.05 | 13.01 | 947,706 |
02 May 2024 | 13.80 | 13.91 | 13.73 | 13.73 | 12.71 | 865,443 |
30 Apr 2024 | 13.90 | 13.93 | 13.76 | 13.76 | 12.74 | 838,153 |
29 Apr 2024 | 13.80 | 13.94 | 13.72 | 13.90 | 12.87 | 788,690 |
26 Apr 2024 | 13.72 | 13.86 | 13.72 | 13.78 | 12.76 | 861,265 |
25 Apr 2024 | 13.86 | 13.86 | 13.66 | 13.72 | 12.70 | 888,070 |
24 Apr 2024 | 13.81 | 13.85 | 13.70 | 13.81 | 12.79 | 989,792 |
23 Apr 2024 | 13.83 | 13.96 | 13.72 | 13.88 | 12.85 | 985,861 |
22 Apr 2024 | 13.72 | 13.87 | 13.69 | 13.87 | 12.84 | 1,070,062 |
19 Apr 2024 | 13.55 | 13.69 | 13.43 | 13.68 | 12.67 | 888,742 |
18 Apr 2024 | 13.56 | 13.65 | 13.45 | 13.49 | 12.49 | 1,097,159 |
17 Apr 2024 | 13.46 | 13.52 | 13.33 | 13.50 | 12.50 | 1,003,046 |
16 Apr 2024 | 13.53 | 13.62 | 13.43 | 13.43 | 12.44 | 1,210,298 |
15 Apr 2024 | 13.70 | 13.75 | 13.56 | 13.56 | 12.56 | 847,876 |
12 Apr 2024 | 13.67 | 13.81 | 13.60 | 13.75 | 12.73 | 1,116,635 |
11 Apr 2024 | 13.51 | 13.77 | 13.51 | 13.60 | 12.59 | 2,169,630 |
10 Apr 2024 | 13.66 | 13.82 | 13.42 | 13.50 | 12.50 | 1,163,040 |
09 Apr 2024 | 13.45 | 13.66 | 13.35 | 13.57 | 12.57 | 1,071,298 |
08 Apr 2024 | 13.36 | 13.49 | 13.33 | 13.38 | 12.39 | 915,873 |
05 Apr 2024 | 13.75 | 13.79 | 13.36 | 13.36 | 12.37 | 1,544,268 |
04 Apr 2024 | 13.76 | 13.85 | 13.71 | 13.79 | 12.77 | 661,457 |
03 Apr 2024 | 13.70 | 13.78 | 13.60 | 13.74 | 12.72 | 678,366 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.71 | 12.69 | 1,186,048 |
28 Mar 2024 | 13.80 | 13.86 | 13.66 | 13.77 | 12.75 | 1,063,798 |
27 Mar 2024 | 13.50 | 13.70 | 13.48 | 13.69 | 12.68 | 1,015,335 |
26 Mar 2024 | 13.56 | 13.58 | 13.40 | 13.51 | 12.51 | 999,392 |
25 Mar 2024 | 13.42 | 13.59 | 13.41 | 13.58 | 12.57 | 1,088,848 |
22 Mar 2024 | 13.29 | 13.60 | 13.26 | 13.42 | 12.43 | 1,550,984 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.18 | 12.20 | 1,396,220 |
20 Mar 2024 | 13.36 | 13.44 | 13.31 | 13.39 | 12.39 | 861,286 |
19 Mar 2024 | 13.23 | 13.42 | 13.20 | 13.40 | 12.41 | 1,035,980 |
18 Mar 2024 | 13.23 | 13.28 | 13.10 | 13.18 | 12.20 | 1,125,842 |
15 Mar 2024 | 13.30 | 13.38 | 13.23 | 13.26 | 12.28 | 5,026,046 |
14 Mar 2024 | 13.27 | 13.43 | 13.23 | 13.27 | 12.28 | 1,279,916 |
13 Mar 2024 | 13.32 | 13.42 | 13.24 | 13.25 | 12.27 | 958,382 |
12 Mar 2024 | 13.52 | 13.56 | 13.28 | 13.31 | 12.32 | 853,620 |
11 Mar 2024 | 13.40 | 13.66 | 13.39 | 13.51 | 12.51 | 770,091 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.39 | 12.40 | 924,950 |
07 Mar 2024 | 13.15 | 13.50 | 13.15 | 13.45 | 12.46 | 1,324,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |