Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.63 | 13.84 | 13.53 | 13.73 | 13.73 | 642,175 |
25 Jul 2024 | 13.78 | 13.80 | 13.35 | 13.52 | 13.52 | 482,956 |
24 Jul 2024 | 13.77 | 13.94 | 13.78 | 13.88 | 13.88 | 105,794 |
23 Jul 2024 | 13.86 | 13.87 | 13.73 | 13.83 | 13.83 | 567,666 |
22 Jul 2024 | 13.83 | 14.10 | 13.82 | 14.02 | 14.02 | 311,838 |
19 Jul 2024 | 13.81 | 13.92 | 13.68 | 13.73 | 13.73 | 1,217,936 |
18 Jul 2024 | 14.01 | 14.02 | 13.73 | 13.89 | 13.89 | 110,520 |
17 Jul 2024 | 13.76 | 14.06 | 13.72 | 13.89 | 13.89 | 45,183 |
16 Jul 2024 | 13.75 | 13.81 | 13.65 | 13.69 | 13.69 | 372,206 |
15 Jul 2024 | 13.84 | 13.91 | 13.68 | 13.78 | 13.78 | 293,418 |
12 Jul 2024 | 13.86 | 13.97 | 13.73 | 13.81 | 13.81 | 140,405 |
11 Jul 2024 | 13.87 | 13.95 | 13.65 | 13.77 | 13.77 | 142,447 |
10 Jul 2024 | 13.74 | 13.88 | 13.72 | 13.74 | 13.74 | 390,869 |
09 Jul 2024 | 13.88 | 13.98 | 13.63 | 13.93 | 13.93 | 222,218 |
08 Jul 2024 | 14.07 | 14.27 | 13.89 | 13.98 | 13.98 | 722,202 |
05 Jul 2024 | 14.32 | 14.42 | 14.10 | 14.29 | 14.29 | 53,310 |
04 Jul 2024 | 14.14 | 14.31 | 14.08 | 14.31 | 14.31 | 61,783 |
03 Jul 2024 | 14.05 | 14.23 | 14.00 | 14.08 | 14.08 | 185,475 |
02 Jul 2024 | 14.01 | 14.05 | 13.90 | 13.94 | 13.94 | 29,275 |
01 Jul 2024 | 13.75 | 14.16 | 13.52 | 14.08 | 14.08 | 122,311 |
28 Jun 2024 | 14.08 | 14.40 | 13.57 | 13.71 | 13.71 | 631,451 |
27 Jun 2024 | 14.46 | 14.59 | 14.16 | 14.31 | 14.31 | 249,572 |
26 Jun 2024 | 14.45 | 14.53 | 14.35 | 14.44 | 14.44 | 105,452 |
25 Jun 2024 | 14.47 | 14.62 | 14.37 | 14.45 | 14.45 | 1,959,986 |
24 Jun 2024 | 14.56 | 14.56 | 14.25 | 14.42 | 14.42 | 197,396 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 14.30 | 14.71 | 14.23 | 14.66 | 14.66 | 337,394 |
19 Jun 2024 | 14.30 | 14.38 | 14.22 | 14.31 | 14.31 | 828,145 |
18 Jun 2024 | 14.16 | 14.35 | 14.07 | 14.07 | 14.07 | 142,206 |
17 Jun 2024 | 14.13 | 14.22 | 14.09 | 14.10 | 14.10 | 236,506 |
14 Jun 2024 | 14.26 | 14.22 | 13.90 | 14.07 | 14.07 | 1,416,808 |
13 Jun 2024 | 14.15 | 14.25 | 14.04 | 14.19 | 14.19 | 552,519 |
12 Jun 2024 | 14.16 | 14.26 | 13.99 | 14.10 | 14.10 | 449,737 |
11 Jun 2024 | 13.98 | 14.16 | 13.90 | 14.07 | 14.07 | 255,190 |
10 Jun 2024 | 13.80 | 13.99 | 13.73 | 13.99 | 13.99 | 107,151 |
07 Jun 2024 | 13.93 | 13.98 | 13.60 | 13.80 | 13.80 | 125,016 |
06 Jun 2024 | 13.95 | 14.05 | 13.86 | 13.95 | 13.95 | 193,600 |
05 Jun 2024 | 13.92 | 14.14 | 13.80 | 13.90 | 13.90 | 139,529 |
04 Jun 2024 | 14.21 | 14.30 | 13.98 | 14.12 | 14.12 | 985,707 |
03 Jun 2024 | 14.02 | 14.27 | 14.01 | 14.19 | 14.19 | 230,896 |
31 May 2024 | 14.10 | 14.18 | 13.98 | 14.07 | 14.07 | 585,746 |
30 May 2024 | 13.96 | 14.17 | 13.95 | 14.08 | 14.08 | 98,797 |
29 May 2024 | 14.02 | 14.09 | 13.93 | 14.02 | 14.02 | 265,541 |
28 May 2024 | 14.16 | 14.32 | 14.02 | 14.10 | 14.10 | 173,556 |
24 May 2024 | 14.13 | 14.19 | 13.84 | 13.93 | 13.93 | 199,875 |
23 May 2024 | 14.43 | 14.56 | 14.23 | 14.31 | 14.31 | 1,156,514 |
22 May 2024 | 14.74 | 14.74 | 14.30 | 14.47 | 14.47 | 833,080 |
21 May 2024 | 14.64 | 14.74 | 14.57 | 14.66 | 14.66 | 221,891 |
20 May 2024 | 14.66 | 14.73 | 14.53 | 14.60 | 14.60 | 178,337 |
17 May 2024 | 14.41 | 14.66 | 14.32 | 14.43 | 14.43 | 2,648,608 |
16 May 2024 | 14.08 | 14.56 | 14.09 | 14.36 | 14.36 | 140,288 |
15 May 2024 | 13.92 | 14.03 | 13.86 | 13.98 | 13.98 | 89,882 |
14 May 2024 | 13.63 | 13.98 | 13.65 | 13.85 | 13.85 | 292,387 |
13 May 2024 | 13.48 | 13.65 | 13.37 | 13.57 | 13.57 | 494,760 |
10 May 2024 | 13.21 | 13.73 | 13.31 | 13.56 | 13.56 | 1,386,946 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 13.27 | 13.34 | 12.97 | 13.11 | 13.11 | 121,000 |
07 May 2024 | 13.18 | 13.32 | 13.03 | 13.26 | 13.26 | 347,325 |
03 May 2024 | 12.94 | 13.16 | 12.80 | 12.94 | 12.94 | 69,254 |
02 May 2024 | 12.46 | 12.94 | 12.35 | 12.87 | 12.87 | 117,212 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12.94 | 13.49 | 12.23 | 12.38 | 12.38 | 179,532 |
29 Apr 2024 | 12.06 | 12.40 | 12.05 | 12.07 | 12.07 | 130,733 |
26 Apr 2024 | 12.14 | 12.28 | 12.06 | 12.09 | 12.09 | 579,141 |
25 Apr 2024 | 12.10 | 12.27 | 12.01 | 12.19 | 12.19 | 363,037 |
24 Apr 2024 | 12.19 | 12.19 | 12.05 | 12.13 | 12.13 | 328,741 |
23 Apr 2024 | 12.28 | 12.36 | 12.16 | 12.23 | 12.23 | 241,635 |
22 Apr 2024 | 12.28 | 12.34 | 12.05 | 12.25 | 12.25 | 141,542 |
19 Apr 2024 | 12.04 | 12.25 | 11.95 | 12.24 | 12.24 | 108,526 |
18 Apr 2024 | 12.08 | 12.14 | 11.88 | 12.05 | 12.05 | 355,327 |
17 Apr 2024 | 12.18 | 12.29 | 11.99 | 12.15 | 12.15 | 389,101 |
16 Apr 2024 | 11.88 | 12.23 | 11.84 | 12.20 | 12.20 | 633,033 |
15 Apr 2024 | 12.31 | 12.33 | 11.91 | 12.01 | 12.01 | 321,990 |
12 Apr 2024 | 12.30 | 12.52 | 12.19 | 12.30 | 12.30 | 691,606 |
11 Apr 2024 | 11.95 | 12.35 | 11.89 | 12.19 | 12.19 | 388,480 |
10 Apr 2024 | 12.11 | 12.38 | 11.90 | 12.05 | 12.05 | 506,493 |
09 Apr 2024 | 12.20 | 12.20 | 12.00 | 12.06 | 12.06 | 3,694,222 |
08 Apr 2024 | 11.88 | 12.19 | 11.83 | 12.17 | 12.17 | 405,261 |
05 Apr 2024 | 11.82 | 12.05 | 11.76 | 11.99 | 11.99 | 866,746 |
04 Apr 2024 | 11.49 | 11.95 | 11.48 | 11.94 | 11.94 | 965,203 |
03 Apr 2024 | 11.44 | 11.50 | 11.36 | 11.46 | 11.46 | 242,530 |
02 Apr 2024 | 11.46 | 11.59 | 11.40 | 11.47 | 11.47 | 1,564,704 |
28 Mar 2024 | 11.53 | 11.55 | 11.40 | 11.45 | 11.45 | 345,576 |
27 Mar 2024 | 11.49 | 11.56 | 11.31 | 11.54 | 11.54 | 8,465,601 |
26 Mar 2024 | 11.22 | 11.52 | 11.01 | 11.49 | 11.49 | 332,156 |
26 Mar 2024 | 0.58 Dividend | |||||
25 Mar 2024 | 11.86 | 11.98 | 11.64 | 11.81 | 11.23 | 1,240,399 |
22 Mar 2024 | 11.74 | 11.98 | 11.65 | 11.86 | 11.28 | 637,794 |
21 Mar 2024 | 11.94 | 12.06 | 11.65 | 11.67 | 11.10 | 2,568,065 |
20 Mar 2024 | 11.91 | 11.95 | 11.81 | 11.86 | 11.28 | 201,345 |
19 Mar 2024 | 11.70 | 11.93 | 11.69 | 11.89 | 11.30 | 3,157,703 |
18 Mar 2024 | 11.65 | 11.85 | 11.65 | 11.72 | 11.14 | 443,639 |
15 Mar 2024 | 11.65 | 11.77 | 11.50 | 11.65 | 11.07 | 2,340,221 |
14 Mar 2024 | 11.73 | 11.96 | 11.52 | 11.57 | 11.00 | 2,574,513 |
13 Mar 2024 | 11.63 | 11.72 | 11.60 | 11.69 | 11.11 | 795,709 |
12 Mar 2024 | 11.69 | 11.77 | 11.57 | 11.63 | 11.06 | 653,534 |
11 Mar 2024 | 11.96 | 12.04 | 11.56 | 11.67 | 11.09 | 1,413,988 |
08 Mar 2024 | 12.09 | 12.06 | 11.48 | 11.95 | 11.36 | 322,188 |
07 Mar 2024 | 11.83 | 12.14 | 11.77 | 11.83 | 11.25 | 814,679 |
06 Mar 2024 | 11.68 | 11.99 | 11.62 | 11.86 | 11.27 | 462,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |