Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 14.10 | 14.18 | 14.02 | 14.16 | 14.16 | 589,000 |
29 Aug 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 14.06 | 459,600 |
28 Aug 2024 | 13.90 | 14.03 | 13.90 | 13.99 | 13.99 | 534,000 |
27 Aug 2024 | 13.95 | 14.02 | 13.89 | 13.90 | 13.90 | 421,200 |
26 Aug 2024 | 13.96 | 14.07 | 13.92 | 13.96 | 13.96 | 670,700 |
23 Aug 2024 | 13.71 | 13.90 | 13.69 | 13.86 | 13.86 | 725,300 |
22 Aug 2024 | 13.74 | 13.77 | 13.63 | 13.64 | 13.64 | 411,500 |
21 Aug 2024 | 13.72 | 13.75 | 13.64 | 13.72 | 13.72 | 456,900 |
20 Aug 2024 | 13.69 | 13.74 | 13.64 | 13.66 | 13.66 | 573,500 |
19 Aug 2024 | 13.70 | 13.75 | 13.67 | 13.74 | 13.74 | 635,600 |
16 Aug 2024 | 13.65 | 13.69 | 13.57 | 13.61 | 13.61 | 732,200 |
15 Aug 2024 | 13.58 | 13.58 | 13.39 | 13.50 | 13.50 | 557,400 |
14 Aug 2024 | 13.44 | 13.44 | 13.31 | 13.44 | 13.44 | 534,600 |
13 Aug 2024 | 13.35 | 13.44 | 13.27 | 13.38 | 13.38 | 576,500 |
12 Aug 2024 | 13.48 | 13.48 | 13.21 | 13.26 | 13.26 | 653,900 |
09 Aug 2024 | 13.45 | 13.48 | 13.29 | 13.45 | 13.45 | 630,000 |
08 Aug 2024 | 13.37 | 13.46 | 13.29 | 13.42 | 13.42 | 685,700 |
07 Aug 2024 | 13.35 | 13.57 | 13.22 | 13.23 | 13.23 | 1,351,100 |
06 Aug 2024 | 12.94 | 13.28 | 12.88 | 13.19 | 13.19 | 1,130,300 |
05 Aug 2024 | 12.83 | 13.03 | 12.49 | 12.88 | 12.88 | 1,469,100 |
02 Aug 2024 | 13.05 | 13.28 | 13.01 | 13.22 | 13.22 | 1,059,800 |
01 Aug 2024 | 13.55 | 13.55 | 13.20 | 13.34 | 13.34 | 1,305,200 |
31 Jul 2024 | 13.72 | 13.83 | 13.42 | 13.47 | 13.47 | 1,701,500 |
30 Jul 2024 | 13.75 | 13.79 | 13.65 | 13.78 | 13.78 | 835,800 |
29 Jul 2024 | 13.80 | 13.88 | 13.64 | 13.68 | 13.68 | 947,000 |
26 Jul 2024 | 13.65 | 13.76 | 13.58 | 13.75 | 13.75 | 1,050,500 |
25 Jul 2024 | 13.55 | 13.67 | 13.45 | 13.47 | 13.47 | 774,900 |
24 Jul 2024 | 13.67 | 13.78 | 13.48 | 13.49 | 13.49 | 1,002,100 |
23 Jul 2024 | 13.74 | 13.89 | 13.73 | 13.78 | 13.78 | 1,046,800 |
22 Jul 2024 | 13.72 | 13.82 | 13.68 | 13.81 | 13.81 | 541,100 |
19 Jul 2024 | 13.75 | 13.88 | 13.61 | 13.68 | 13.68 | 876,700 |
18 Jul 2024 | 14.06 | 14.15 | 13.76 | 13.78 | 13.78 | 847,800 |
17 Jul 2024 | 13.97 | 14.20 | 13.90 | 14.10 | 14.10 | 1,252,800 |
16 Jul 2024 | 13.87 | 14.09 | 13.77 | 14.06 | 14.06 | 1,157,000 |
15 Jul 2024 | 13.75 | 13.94 | 13.73 | 13.82 | 13.82 | 1,014,700 |
12 Jul 2024 | 13.43 | 13.77 | 13.43 | 13.70 | 13.70 | 1,438,600 |
11 Jul 2024 | 13.31 | 13.45 | 13.22 | 13.42 | 13.42 | 1,341,100 |
10 Jul 2024 | 12.88 | 13.21 | 12.87 | 13.19 | 13.19 | 1,338,400 |
09 Jul 2024 | 12.72 | 12.88 | 12.64 | 12.81 | 12.81 | 986,300 |
08 Jul 2024 | 12.60 | 12.79 | 12.57 | 12.76 | 12.76 | 1,590,900 |
05 Jul 2024 | 12.70 | 12.75 | 12.56 | 12.60 | 12.60 | 1,100,800 |
05 Jul 2024 | 0.45 Dividend | |||||
03 Jul 2024 | 13.28 | 13.29 | 13.09 | 13.14 | 12.69 | 1,043,500 |
02 Jul 2024 | 13.05 | 13.28 | 12.98 | 13.18 | 12.73 | 1,516,900 |
01 Jul 2024 | 13.22 | 13.22 | 12.87 | 12.99 | 12.55 | 1,206,800 |
28 Jun 2024 | 13.23 | 13.23 | 13.10 | 13.21 | 12.76 | 1,510,000 |
27 Jun 2024 | 13.21 | 13.21 | 13.00 | 13.13 | 12.68 | 752,800 |
26 Jun 2024 | 13.20 | 13.25 | 13.15 | 13.17 | 12.72 | 512,200 |
25 Jun 2024 | 13.26 | 13.31 | 13.20 | 13.27 | 12.82 | 720,700 |
24 Jun 2024 | 13.28 | 13.38 | 13.22 | 13.22 | 12.77 | 963,400 |
21 Jun 2024 | 13.22 | 13.28 | 13.14 | 13.22 | 12.77 | 1,663,100 |
20 Jun 2024 | 13.06 | 13.33 | 13.02 | 13.21 | 12.76 | 1,361,700 |
18 Jun 2024 | 13.15 | 13.22 | 13.04 | 13.06 | 12.61 | 903,800 |
17 Jun 2024 | 12.98 | 13.17 | 12.89 | 13.15 | 12.70 | 939,600 |
14 Jun 2024 | 12.90 | 13.04 | 12.89 | 12.98 | 12.54 | 1,022,600 |
13 Jun 2024 | 12.94 | 13.08 | 12.92 | 13.01 | 12.56 | 757,100 |
12 Jun 2024 | 13.05 | 13.14 | 12.93 | 12.93 | 12.49 | 929,600 |
11 Jun 2024 | 12.89 | 12.91 | 12.79 | 12.82 | 12.38 | 1,101,200 |
10 Jun 2024 | 12.87 | 13.02 | 12.83 | 12.98 | 12.54 | 1,229,600 |
07 Jun 2024 | 12.85 | 13.07 | 12.80 | 12.97 | 12.53 | 1,055,700 |
06 Jun 2024 | 12.96 | 13.04 | 12.83 | 12.87 | 12.43 | 953,400 |
05 Jun 2024 | 13.00 | 13.05 | 12.88 | 13.04 | 12.59 | 634,500 |
04 Jun 2024 | 12.94 | 13.05 | 12.89 | 12.95 | 12.51 | 527,500 |
03 Jun 2024 | 12.92 | 13.02 | 12.90 | 13.01 | 12.56 | 530,500 |
31 May 2024 | 12.81 | 12.90 | 12.73 | 12.85 | 12.41 | 911,400 |
30 May 2024 | 12.61 | 12.75 | 12.58 | 12.74 | 12.30 | 502,300 |
29 May 2024 | 12.43 | 12.52 | 12.36 | 12.48 | 12.05 | 707,500 |
28 May 2024 | 12.63 | 12.70 | 12.53 | 12.57 | 12.14 | 878,700 |
24 May 2024 | 12.40 | 12.58 | 12.34 | 12.57 | 12.14 | 1,045,600 |
23 May 2024 | 12.59 | 12.59 | 12.28 | 12.32 | 11.90 | 1,245,000 |
22 May 2024 | 12.71 | 12.74 | 12.60 | 12.61 | 12.18 | 414,300 |
21 May 2024 | 12.84 | 12.88 | 12.68 | 12.74 | 12.30 | 1,663,600 |
20 May 2024 | 13.06 | 13.07 | 12.87 | 12.87 | 12.43 | 724,100 |
17 May 2024 | 13.02 | 13.08 | 12.94 | 13.03 | 12.58 | 890,200 |
16 May 2024 | 12.88 | 13.04 | 12.87 | 12.98 | 12.54 | 629,000 |
15 May 2024 | 13.08 | 13.10 | 12.88 | 12.96 | 12.52 | 816,100 |
14 May 2024 | 12.94 | 12.99 | 12.86 | 12.95 | 12.51 | 777,700 |
13 May 2024 | 12.90 | 12.93 | 12.75 | 12.77 | 12.33 | 733,600 |
10 May 2024 | 12.88 | 12.97 | 12.73 | 12.78 | 12.34 | 1,258,300 |
09 May 2024 | 12.87 | 12.98 | 12.84 | 12.87 | 12.43 | 785,900 |
08 May 2024 | 12.91 | 12.97 | 12.84 | 12.88 | 12.44 | 1,141,100 |
07 May 2024 | 13.25 | 13.36 | 12.95 | 13.00 | 12.55 | 1,147,600 |
06 May 2024 | 13.21 | 13.27 | 13.08 | 13.15 | 12.70 | 913,700 |
03 May 2024 | 13.08 | 13.28 | 12.95 | 13.09 | 12.64 | 1,271,000 |
02 May 2024 | 12.88 | 12.93 | 12.73 | 12.88 | 12.44 | 1,340,600 |
01 May 2024 | 12.69 | 12.95 | 12.69 | 12.73 | 12.29 | 1,398,600 |
30 Apr 2024 | 12.59 | 12.85 | 12.43 | 12.63 | 12.20 | 2,076,400 |
29 Apr 2024 | 12.54 | 12.68 | 12.52 | 12.59 | 12.16 | 1,190,200 |
26 Apr 2024 | 12.45 | 12.60 | 12.39 | 12.53 | 12.10 | 694,400 |
25 Apr 2024 | 12.38 | 12.48 | 12.29 | 12.36 | 11.94 | 757,800 |
24 Apr 2024 | 12.54 | 12.60 | 12.39 | 12.47 | 12.04 | 1,141,700 |
23 Apr 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 12.13 | 711,000 |
22 Apr 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 11.89 | 1,247,000 |
19 Apr 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 11.71 | 1,004,900 |
18 Apr 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 11.49 | 1,037,500 |
17 Apr 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 11.38 | 572,500 |
16 Apr 2024 | 11.84 | 11.84 | 11.63 | 11.65 | 11.25 | 673,900 |
15 Apr 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 11.47 | 1,032,400 |
12 Apr 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 11.58 | 609,800 |
11 Apr 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 11.70 | 999,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |