Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.02 | 13.08 | 12.93 | 13.05 | 13.05 | 277,300 |
25 Jul 2024 | 12.60 | 13.02 | 12.58 | 12.89 | 12.89 | 684,200 |
24 Jul 2024 | 12.58 | 12.85 | 12.55 | 12.57 | 12.57 | 402,200 |
23 Jul 2024 | 12.75 | 12.83 | 12.60 | 12.63 | 12.63 | 210,500 |
22 Jul 2024 | 12.54 | 12.86 | 12.52 | 12.81 | 12.81 | 262,600 |
19 Jul 2024 | 12.81 | 12.81 | 12.52 | 12.55 | 12.55 | 363,800 |
18 Jul 2024 | 12.77 | 13.12 | 12.71 | 12.77 | 12.77 | 721,800 |
17 Jul 2024 | 13.00 | 13.24 | 12.85 | 12.88 | 12.88 | 1,726,400 |
16 Jul 2024 | 13.17 | 13.34 | 13.03 | 13.07 | 13.07 | 445,100 |
15 Jul 2024 | 12.81 | 13.14 | 12.68 | 13.11 | 13.11 | 369,400 |
12 Jul 2024 | 12.82 | 12.92 | 12.72 | 12.73 | 12.73 | 500,900 |
11 Jul 2024 | 12.82 | 12.99 | 12.73 | 12.75 | 12.75 | 480,400 |
10 Jul 2024 | 12.64 | 12.72 | 12.42 | 12.69 | 12.69 | 302,400 |
09 Jul 2024 | 12.49 | 12.68 | 12.48 | 12.66 | 12.66 | 352,100 |
08 Jul 2024 | 12.45 | 12.58 | 12.36 | 12.49 | 12.49 | 379,200 |
05 Jul 2024 | 12.40 | 12.53 | 12.33 | 12.33 | 12.33 | 342,300 |
03 Jul 2024 | 12.35 | 12.49 | 12.34 | 12.44 | 12.44 | 142,000 |
02 Jul 2024 | 12.20 | 12.30 | 12.14 | 12.29 | 12.29 | 204,200 |
01 Jul 2024 | 12.13 | 12.22 | 12.02 | 12.17 | 12.17 | 374,300 |
28 Jun 2024 | 12.17 | 12.24 | 12.04 | 12.06 | 12.06 | 1,309,400 |
27 Jun 2024 | 12.09 | 12.14 | 12.06 | 12.10 | 12.10 | 329,700 |
26 Jun 2024 | 12.22 | 12.27 | 12.07 | 12.07 | 12.07 | 250,700 |
25 Jun 2024 | 12.40 | 12.40 | 12.23 | 12.28 | 12.28 | 300,900 |
24 Jun 2024 | 12.10 | 12.44 | 12.05 | 12.38 | 12.38 | 562,000 |
21 Jun 2024 | 12.22 | 12.23 | 12.02 | 12.03 | 12.03 | 520,800 |
20 Jun 2024 | 12.08 | 12.24 | 12.01 | 12.19 | 12.19 | 586,800 |
18 Jun 2024 | 12.28 | 12.33 | 12.06 | 12.12 | 12.12 | 545,400 |
17 Jun 2024 | 12.31 | 12.46 | 12.25 | 12.31 | 12.31 | 384,500 |
14 Jun 2024 | 12.57 | 12.60 | 12.32 | 12.36 | 12.36 | 506,400 |
13 Jun 2024 | 12.72 | 12.75 | 12.49 | 12.65 | 12.65 | 600,800 |
12 Jun 2024 | 12.78 | 12.88 | 12.60 | 12.68 | 12.68 | 680,000 |
11 Jun 2024 | 12.75 | 12.79 | 12.55 | 12.58 | 12.58 | 296,000 |
10 Jun 2024 | 12.85 | 12.99 | 12.76 | 12.81 | 12.81 | 371,500 |
07 Jun 2024 | 12.87 | 12.96 | 12.75 | 12.80 | 12.80 | 388,000 |
06 Jun 2024 | 13.03 | 13.16 | 12.89 | 12.91 | 12.91 | 343,300 |
05 Jun 2024 | 13.05 | 13.18 | 13.01 | 13.11 | 13.11 | 425,300 |
04 Jun 2024 | 12.96 | 13.06 | 12.92 | 13.01 | 13.01 | 261,800 |
03 Jun 2024 | 13.08 | 13.08 | 12.93 | 13.03 | 13.03 | 176,400 |
31 May 2024 | 12.85 | 13.02 | 12.72 | 13.00 | 13.00 | 207,700 |
30 May 2024 | 12.84 | 12.96 | 12.82 | 12.83 | 12.83 | 200,000 |
29 May 2024 | 12.78 | 12.80 | 12.69 | 12.75 | 12.75 | 270,700 |
28 May 2024 | 13.05 | 13.15 | 12.85 | 12.92 | 12.92 | 358,000 |
24 May 2024 | 12.73 | 13.01 | 12.71 | 13.01 | 13.01 | 260,400 |
23 May 2024 | 12.96 | 12.96 | 12.68 | 12.72 | 12.72 | 415,100 |
22 May 2024 | 13.05 | 13.12 | 12.95 | 12.97 | 12.97 | 314,500 |
21 May 2024 | 13.00 | 13.09 | 12.93 | 13.06 | 13.06 | 268,300 |
20 May 2024 | 12.99 | 13.06 | 12.91 | 13.00 | 13.00 | 355,500 |
17 May 2024 | 13.10 | 13.12 | 12.99 | 13.03 | 13.03 | 385,800 |
17 May 2024 | 0.175 Dividend | |||||
16 May 2024 | 13.28 | 13.32 | 13.11 | 13.15 | 12.97 | 433,300 |
15 May 2024 | 13.15 | 13.42 | 13.12 | 13.30 | 13.12 | 431,700 |
14 May 2024 | 13.06 | 13.10 | 12.97 | 13.06 | 12.89 | 277,000 |
13 May 2024 | 12.98 | 13.00 | 12.91 | 12.92 | 12.75 | 290,900 |
10 May 2024 | 12.87 | 13.06 | 12.86 | 12.91 | 12.74 | 266,700 |
09 May 2024 | 12.80 | 12.88 | 12.76 | 12.86 | 12.69 | 373,600 |
08 May 2024 | 12.80 | 12.84 | 12.68 | 12.80 | 12.63 | 300,600 |
07 May 2024 | 12.79 | 13.06 | 12.78 | 12.90 | 12.73 | 588,800 |
06 May 2024 | 12.79 | 12.92 | 12.75 | 12.80 | 12.63 | 475,600 |
03 May 2024 | 12.98 | 12.98 | 12.74 | 12.76 | 12.59 | 592,800 |
02 May 2024 | 13.35 | 13.69 | 12.48 | 12.71 | 12.54 | 1,265,500 |
01 May 2024 | 13.42 | 13.60 | 13.39 | 13.39 | 13.21 | 639,700 |
30 Apr 2024 | 13.58 | 13.61 | 13.38 | 13.40 | 13.22 | 363,200 |
29 Apr 2024 | 13.62 | 13.74 | 13.56 | 13.60 | 13.42 | 812,800 |
26 Apr 2024 | 13.74 | 13.76 | 13.59 | 13.60 | 13.42 | 422,100 |
25 Apr 2024 | 13.88 | 13.88 | 13.60 | 13.63 | 13.45 | 292,400 |
24 Apr 2024 | 14.02 | 14.15 | 13.86 | 13.93 | 13.74 | 281,600 |
23 Apr 2024 | 14.03 | 14.26 | 13.95 | 14.13 | 13.94 | 296,600 |
22 Apr 2024 | 13.98 | 14.14 | 13.87 | 14.02 | 13.83 | 369,700 |
19 Apr 2024 | 13.40 | 13.78 | 13.40 | 13.75 | 13.57 | 380,600 |
18 Apr 2024 | 13.49 | 13.55 | 13.36 | 13.43 | 13.25 | 312,000 |
17 Apr 2024 | 13.51 | 13.61 | 13.41 | 13.47 | 13.29 | 256,400 |
16 Apr 2024 | 13.59 | 13.63 | 13.30 | 13.40 | 13.22 | 471,000 |
15 Apr 2024 | 14.03 | 14.03 | 13.60 | 13.63 | 13.45 | 339,400 |
12 Apr 2024 | 14.17 | 14.17 | 13.88 | 13.88 | 13.70 | 246,400 |
11 Apr 2024 | 14.39 | 14.43 | 14.13 | 14.14 | 13.95 | 235,000 |
10 Apr 2024 | 14.40 | 14.63 | 14.27 | 14.36 | 14.17 | 440,400 |
09 Apr 2024 | 14.57 | 14.67 | 14.40 | 14.65 | 14.46 | 234,700 |
08 Apr 2024 | 14.47 | 14.55 | 14.41 | 14.46 | 14.27 | 268,300 |
05 Apr 2024 | 14.33 | 14.52 | 14.25 | 14.35 | 14.16 | 200,800 |
04 Apr 2024 | 14.60 | 14.77 | 14.30 | 14.32 | 14.13 | 244,600 |
03 Apr 2024 | 14.32 | 14.63 | 14.32 | 14.53 | 14.34 | 377,400 |
02 Apr 2024 | 14.60 | 14.68 | 14.43 | 14.45 | 14.26 | 311,000 |
01 Apr 2024 | 14.87 | 14.90 | 14.55 | 14.65 | 14.46 | 161,500 |
28 Mar 2024 | 14.55 | 14.86 | 14.55 | 14.84 | 14.64 | 516,400 |
27 Mar 2024 | 14.47 | 14.58 | 14.43 | 14.53 | 14.34 | 273,000 |
26 Mar 2024 | 14.48 | 14.56 | 14.37 | 14.38 | 14.19 | 246,900 |
25 Mar 2024 | 14.52 | 14.57 | 14.40 | 14.43 | 14.24 | 282,300 |
22 Mar 2024 | 14.53 | 14.60 | 14.41 | 14.43 | 14.24 | 254,900 |
21 Mar 2024 | 14.56 | 14.62 | 14.39 | 14.48 | 14.29 | 667,300 |
20 Mar 2024 | 14.33 | 14.60 | 14.19 | 14.53 | 14.34 | 435,000 |
19 Mar 2024 | 14.50 | 14.60 | 14.33 | 14.37 | 14.18 | 356,300 |
18 Mar 2024 | 14.61 | 14.73 | 14.53 | 14.55 | 14.36 | 233,800 |
15 Mar 2024 | 14.60 | 14.78 | 14.56 | 14.65 | 14.46 | 516,900 |
14 Mar 2024 | 14.74 | 14.76 | 14.55 | 14.65 | 14.46 | 230,100 |
13 Mar 2024 | 14.67 | 14.81 | 14.65 | 14.78 | 14.58 | 351,800 |
12 Mar 2024 | 14.89 | 14.90 | 14.61 | 14.63 | 14.44 | 273,300 |
11 Mar 2024 | 14.93 | 15.03 | 14.72 | 14.87 | 14.67 | 233,300 |
08 Mar 2024 | 14.99 | 15.03 | 14.79 | 14.85 | 14.65 | 349,900 |
07 Mar 2024 | 15.04 | 15.04 | 14.78 | 14.86 | 14.66 | 446,100 |
06 Mar 2024 | 14.75 | 14.94 | 14.71 | 14.92 | 14.72 | 436,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |