Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.38 | 14.47 | 13.75 | 13.87 | 13.87 | 365,300 |
25 Jul 2024 | 14.14 | 14.60 | 14.14 | 14.39 | 14.39 | 329,000 |
24 Jul 2024 | 14.72 | 14.93 | 14.26 | 14.30 | 14.30 | 100,700 |
23 Jul 2024 | 14.53 | 15.17 | 14.45 | 14.84 | 14.84 | 254,200 |
22 Jul 2024 | 14.33 | 14.82 | 14.14 | 14.66 | 14.66 | 127,500 |
19 Jul 2024 | 14.48 | 14.57 | 14.25 | 14.38 | 14.38 | 117,400 |
18 Jul 2024 | 14.90 | 15.22 | 14.43 | 14.46 | 14.46 | 161,300 |
17 Jul 2024 | 14.58 | 15.00 | 14.50 | 14.92 | 14.92 | 150,700 |
16 Jul 2024 | 14.23 | 14.76 | 14.23 | 14.74 | 14.74 | 138,400 |
15 Jul 2024 | 13.81 | 14.23 | 13.75 | 14.19 | 14.19 | 131,600 |
12 Jul 2024 | 13.70 | 13.75 | 13.48 | 13.68 | 13.68 | 121,300 |
11 Jul 2024 | 13.35 | 13.65 | 13.32 | 13.62 | 13.62 | 156,300 |
10 Jul 2024 | 12.54 | 13.14 | 12.43 | 13.13 | 13.13 | 128,700 |
09 Jul 2024 | 12.70 | 12.70 | 12.40 | 12.47 | 12.47 | 136,900 |
09 Jul 2024 | 0.19 Dividend | |||||
08 Jul 2024 | 12.50 | 12.89 | 12.46 | 12.89 | 12.70 | 157,300 |
05 Jul 2024 | 12.57 | 12.63 | 12.43 | 12.43 | 12.25 | 133,200 |
03 Jul 2024 | 12.71 | 12.76 | 12.63 | 12.67 | 12.48 | 52,400 |
02 Jul 2024 | 12.55 | 12.74 | 12.42 | 12.73 | 12.54 | 177,800 |
01 Jul 2024 | 12.56 | 12.72 | 12.36 | 12.51 | 12.33 | 152,500 |
28 Jun 2024 | 12.45 | 12.66 | 12.30 | 12.57 | 12.38 | 414,700 |
27 Jun 2024 | 12.22 | 12.39 | 12.08 | 12.36 | 12.18 | 254,300 |
26 Jun 2024 | 12.14 | 12.22 | 11.94 | 12.12 | 11.94 | 205,700 |
25 Jun 2024 | 12.31 | 12.40 | 12.12 | 12.24 | 12.06 | 137,100 |
24 Jun 2024 | 12.22 | 12.45 | 12.17 | 12.33 | 12.15 | 159,500 |
21 Jun 2024 | 12.47 | 12.56 | 12.20 | 12.20 | 12.02 | 181,900 |
20 Jun 2024 | 12.51 | 12.61 | 12.35 | 12.48 | 12.30 | 145,100 |
18 Jun 2024 | 12.89 | 12.90 | 12.47 | 12.59 | 12.40 | 149,400 |
17 Jun 2024 | 12.48 | 13.03 | 12.40 | 12.90 | 12.71 | 241,400 |
14 Jun 2024 | 12.77 | 12.97 | 12.40 | 12.50 | 12.32 | 182,200 |
13 Jun 2024 | 13.07 | 13.17 | 12.66 | 12.94 | 12.75 | 293,200 |
12 Jun 2024 | 13.49 | 13.62 | 13.05 | 13.07 | 12.88 | 186,200 |
11 Jun 2024 | 13.08 | 13.24 | 12.93 | 13.04 | 12.85 | 126,000 |
10 Jun 2024 | 13.15 | 13.34 | 13.09 | 13.12 | 12.93 | 129,000 |
07 Jun 2024 | 13.16 | 13.53 | 13.00 | 13.21 | 13.02 | 487,100 |
06 Jun 2024 | 13.25 | 13.29 | 13.09 | 13.19 | 13.00 | 186,200 |
05 Jun 2024 | 13.34 | 13.38 | 13.12 | 13.25 | 13.05 | 171,300 |
04 Jun 2024 | 13.44 | 13.44 | 13.14 | 13.24 | 13.04 | 884,700 |
03 Jun 2024 | 13.80 | 13.84 | 13.57 | 13.60 | 13.40 | 125,800 |
31 May 2024 | 13.46 | 13.92 | 13.35 | 13.75 | 13.55 | 119,600 |
30 May 2024 | 13.21 | 13.47 | 13.04 | 13.41 | 13.21 | 86,800 |
29 May 2024 | 13.09 | 13.32 | 13.02 | 13.05 | 12.86 | 62,600 |
28 May 2024 | 13.33 | 13.53 | 13.19 | 13.33 | 13.13 | 107,300 |
24 May 2024 | 13.11 | 13.30 | 12.99 | 13.25 | 13.05 | 137,200 |
23 May 2024 | 13.13 | 13.27 | 12.98 | 13.05 | 12.86 | 123,100 |
22 May 2024 | 13.36 | 13.54 | 12.97 | 13.11 | 12.92 | 133,700 |
21 May 2024 | 13.16 | 13.50 | 13.13 | 13.44 | 13.24 | 90,300 |
20 May 2024 | 13.59 | 13.68 | 13.16 | 13.20 | 13.01 | 114,100 |
17 May 2024 | 13.92 | 13.96 | 13.58 | 13.67 | 13.47 | 107,000 |
16 May 2024 | 13.92 | 14.12 | 13.79 | 14.02 | 13.81 | 117,200 |
15 May 2024 | 13.94 | 14.47 | 13.78 | 13.89 | 13.69 | 194,900 |
14 May 2024 | 13.17 | 14.09 | 13.15 | 13.94 | 13.73 | 242,500 |
13 May 2024 | 12.85 | 13.12 | 12.85 | 13.04 | 12.85 | 90,300 |
10 May 2024 | 13.12 | 13.18 | 12.76 | 12.78 | 12.59 | 95,900 |
09 May 2024 | 12.61 | 13.07 | 12.59 | 13.06 | 12.87 | 178,800 |
08 May 2024 | 12.11 | 12.65 | 11.96 | 12.59 | 12.40 | 231,600 |
07 May 2024 | 11.75 | 12.82 | 11.71 | 12.33 | 12.15 | 386,300 |
06 May 2024 | 11.15 | 11.23 | 11.04 | 11.08 | 10.92 | 137,200 |
03 May 2024 | 11.18 | 11.32 | 11.11 | 11.16 | 11.00 | 93,400 |
02 May 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 10.85 | 99,900 |
01 May 2024 | 10.81 | 10.94 | 10.66 | 10.75 | 10.59 | 103,700 |
30 Apr 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 10.63 | 86,300 |
29 Apr 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 11.00 | 129,500 |
26 Apr 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 10.84 | 91,600 |
25 Apr 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 10.72 | 129,400 |
24 Apr 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 10.84 | 96,200 |
23 Apr 2024 | 11.00 | 11.13 | 10.93 | 10.95 | 10.79 | 70,500 |
22 Apr 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 10.90 | 70,500 |
19 Apr 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 10.74 | 150,800 |
18 Apr 2024 | 10.96 | 11.03 | 10.81 | 10.88 | 10.72 | 84,600 |
17 Apr 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 10.81 | 65,500 |
16 Apr 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 10.72 | 130,800 |
15 Apr 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 11.05 | 104,800 |
12 Apr 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 11.19 | 93,600 |
11 Apr 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 11.58 | 114,700 |
10 Apr 2024 | 12.00 | 12.48 | 11.99 | 12.15 | 11.97 | 213,200 |
09 Apr 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 12.19 | 100,800 |
08 Apr 2024 | 12.16 | 12.48 | 12.05 | 12.27 | 12.09 | 133,700 |
05 Apr 2024 | 12.09 | 12.21 | 11.77 | 12.09 | 11.91 | 159,700 |
04 Apr 2024 | 11.51 | 12.36 | 11.50 | 12.13 | 11.95 | 275,700 |
03 Apr 2024 | 11.22 | 11.51 | 11.22 | 11.46 | 11.29 | 171,800 |
02 Apr 2024 | 11.33 | 11.49 | 11.00 | 11.30 | 11.13 | 174,000 |
01 Apr 2024 | 10.95 | 11.48 | 10.83 | 11.42 | 11.25 | 258,800 |
28 Mar 2024 | 11.04 | 11.27 | 10.95 | 11.00 | 10.84 | 223,200 |
28 Mar 2024 | 0.19 Dividend | |||||
27 Mar 2024 | 10.91 | 11.26 | 10.89 | 11.26 | 10.91 | 152,000 |
26 Mar 2024 | 10.65 | 10.87 | 10.63 | 10.81 | 10.47 | 97,000 |
25 Mar 2024 | 10.43 | 10.71 | 10.43 | 10.63 | 10.30 | 142,400 |
22 Mar 2024 | 10.65 | 10.67 | 10.30 | 10.36 | 10.04 | 140,500 |
21 Mar 2024 | 10.71 | 10.95 | 10.60 | 10.65 | 10.32 | 172,900 |
20 Mar 2024 | 10.16 | 10.78 | 10.07 | 10.70 | 10.36 | 238,300 |
19 Mar 2024 | 10.21 | 10.45 | 10.15 | 10.19 | 9.87 | 352,400 |
18 Mar 2024 | 10.74 | 10.74 | 10.11 | 10.17 | 9.85 | 421,600 |
15 Mar 2024 | 10.79 | 11.03 | 10.76 | 10.92 | 10.58 | 234,600 |
14 Mar 2024 | 11.14 | 11.14 | 10.80 | 10.80 | 10.46 | 139,500 |
13 Mar 2024 | 11.41 | 11.53 | 11.10 | 11.16 | 10.81 | 99,600 |
12 Mar 2024 | 11.67 | 11.80 | 11.44 | 11.46 | 11.10 | 85,100 |
11 Mar 2024 | 11.49 | 11.92 | 11.45 | 11.69 | 11.32 | 136,900 |
08 Mar 2024 | 11.71 | 12.09 | 11.51 | 11.56 | 11.20 | 138,900 |
07 Mar 2024 | 11.67 | 11.80 | 11.35 | 11.55 | 11.19 | 157,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |