Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.84 | 12.95 | 12.77 | 12.88 | 12.88 | 392,000 |
13 Jun 2024 | 13.16 | 13.16 | 12.94 | 13.05 | 13.05 | 349,000 |
12 Jun 2024 | 13.21 | 13.43 | 13.09 | 13.23 | 13.23 | 537,300 |
11 Jun 2024 | 12.78 | 12.91 | 12.71 | 12.81 | 12.81 | 431,400 |
10 Jun 2024 | 13.08 | 13.10 | 12.88 | 12.89 | 12.89 | 441,700 |
07 Jun 2024 | 13.08 | 13.31 | 13.08 | 13.28 | 13.28 | 291,400 |
06 Jun 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 13.25 | 207,500 |
05 Jun 2024 | 13.16 | 13.27 | 13.04 | 13.15 | 13.15 | 362,200 |
04 Jun 2024 | 13.09 | 13.17 | 12.99 | 13.02 | 13.02 | 374,400 |
03 Jun 2024 | 13.65 | 13.65 | 13.21 | 13.24 | 13.24 | 335,300 |
31 May 2024 | 13.45 | 13.55 | 13.41 | 13.51 | 13.51 | 341,800 |
30 May 2024 | 13.35 | 13.46 | 13.28 | 13.38 | 13.38 | 277,200 |
29 May 2024 | 13.22 | 13.26 | 13.09 | 13.17 | 13.17 | 294,000 |
28 May 2024 | 13.63 | 13.63 | 13.38 | 13.45 | 13.45 | 295,900 |
24 May 2024 | 13.65 | 13.65 | 13.46 | 13.60 | 13.60 | 317,500 |
23 May 2024 | 13.81 | 13.91 | 13.46 | 13.59 | 13.59 | 371,500 |
22 May 2024 | 13.90 | 13.94 | 13.75 | 13.83 | 13.83 | 311,800 |
21 May 2024 | 13.92 | 14.01 | 13.87 | 13.94 | 13.94 | 268,700 |
20 May 2024 | 14.21 | 14.29 | 13.92 | 13.94 | 13.94 | 373,300 |
17 May 2024 | 14.17 | 14.38 | 14.12 | 14.24 | 14.24 | 368,400 |
16 May 2024 | 13.96 | 14.14 | 13.96 | 14.12 | 14.12 | 350,900 |
15 May 2024 | 14.14 | 14.18 | 13.96 | 14.02 | 14.02 | 347,900 |
14 May 2024 | 13.97 | 14.04 | 13.82 | 13.95 | 13.95 | 271,000 |
13 May 2024 | 13.97 | 13.97 | 13.82 | 13.84 | 13.84 | 286,900 |
10 May 2024 | 13.98 | 13.98 | 13.74 | 13.89 | 13.89 | 244,900 |
09 May 2024 | 13.83 | 13.97 | 13.79 | 13.94 | 13.94 | 299,800 |
08 May 2024 | 13.62 | 13.85 | 13.60 | 13.85 | 13.85 | 229,700 |
07 May 2024 | 13.78 | 13.87 | 13.70 | 13.70 | 13.70 | 318,900 |
06 May 2024 | 13.74 | 13.89 | 13.72 | 13.77 | 13.77 | 292,800 |
03 May 2024 | 13.80 | 13.84 | 13.60 | 13.67 | 13.67 | 355,000 |
02 May 2024 | 13.42 | 13.63 | 13.42 | 13.59 | 13.59 | 377,700 |
02 May 2024 | 0.13 Dividend | |||||
01 May 2024 | 13.35 | 13.72 | 13.33 | 13.48 | 13.35 | 467,300 |
30 Apr 2024 | 13.28 | 13.36 | 13.16 | 13.19 | 13.06 | 360,700 |
29 Apr 2024 | 13.54 | 13.64 | 13.38 | 13.39 | 13.26 | 363,700 |
26 Apr 2024 | 13.53 | 13.67 | 13.43 | 13.55 | 13.42 | 396,900 |
25 Apr 2024 | 13.47 | 13.58 | 13.25 | 13.56 | 13.43 | 781,700 |
24 Apr 2024 | 13.40 | 13.75 | 13.27 | 13.74 | 13.61 | 478,800 |
23 Apr 2024 | 13.51 | 13.86 | 13.30 | 13.58 | 13.45 | 813,300 |
22 Apr 2024 | 13.20 | 13.42 | 13.11 | 13.29 | 13.16 | 578,100 |
19 Apr 2024 | 12.74 | 13.22 | 12.74 | 13.20 | 13.07 | 782,200 |
18 Apr 2024 | 12.56 | 12.86 | 12.56 | 12.79 | 12.67 | 482,600 |
17 Apr 2024 | 12.69 | 12.76 | 12.60 | 12.62 | 12.50 | 455,000 |
16 Apr 2024 | 12.48 | 12.63 | 12.41 | 12.53 | 12.41 | 731,800 |
15 Apr 2024 | 12.77 | 12.88 | 12.51 | 12.64 | 12.52 | 453,700 |
12 Apr 2024 | 12.64 | 12.75 | 12.61 | 12.74 | 12.62 | 467,000 |
11 Apr 2024 | 12.84 | 12.90 | 12.68 | 12.77 | 12.65 | 447,100 |
10 Apr 2024 | 13.10 | 13.10 | 12.60 | 12.81 | 12.69 | 624,900 |
09 Apr 2024 | 13.41 | 13.48 | 13.34 | 13.43 | 13.30 | 277,000 |
08 Apr 2024 | 13.34 | 13.45 | 13.31 | 13.34 | 13.21 | 404,500 |
05 Apr 2024 | 13.30 | 13.40 | 13.23 | 13.27 | 13.14 | 386,000 |
04 Apr 2024 | 13.51 | 13.62 | 13.28 | 13.34 | 13.21 | 546,500 |
03 Apr 2024 | 13.47 | 13.55 | 13.31 | 13.34 | 13.21 | 434,200 |
02 Apr 2024 | 13.50 | 13.63 | 13.34 | 13.49 | 13.36 | 694,800 |
01 Apr 2024 | 13.97 | 13.97 | 13.59 | 13.64 | 13.51 | 538,300 |
28 Mar 2024 | 13.80 | 13.97 | 13.70 | 13.92 | 13.79 | 705,100 |
27 Mar 2024 | 13.41 | 13.81 | 13.33 | 13.80 | 13.67 | 355,000 |
26 Mar 2024 | 13.61 | 13.62 | 13.32 | 13.33 | 13.20 | 316,400 |
25 Mar 2024 | 13.51 | 13.68 | 13.50 | 13.52 | 13.39 | 302,200 |
22 Mar 2024 | 13.70 | 13.78 | 13.44 | 13.50 | 13.37 | 425,300 |
21 Mar 2024 | 13.50 | 13.71 | 13.49 | 13.68 | 13.55 | 567,700 |
20 Mar 2024 | 12.94 | 13.57 | 12.94 | 13.44 | 13.31 | 461,800 |
19 Mar 2024 | 12.98 | 13.14 | 12.98 | 13.01 | 12.88 | 320,000 |
18 Mar 2024 | 13.19 | 13.20 | 12.97 | 13.02 | 12.89 | 451,700 |
15 Mar 2024 | 12.96 | 13.28 | 12.96 | 13.16 | 13.03 | 1,808,400 |
14 Mar 2024 | 13.18 | 13.27 | 12.87 | 12.97 | 12.84 | 470,600 |
13 Mar 2024 | 13.31 | 13.52 | 13.24 | 13.31 | 13.18 | 408,000 |
12 Mar 2024 | 13.47 | 13.53 | 13.31 | 13.31 | 13.18 | 359,600 |
11 Mar 2024 | 13.44 | 13.63 | 13.40 | 13.54 | 13.41 | 331,700 |
08 Mar 2024 | 13.70 | 13.74 | 13.47 | 13.47 | 13.34 | 422,500 |
07 Mar 2024 | 13.74 | 13.80 | 13.50 | 13.57 | 13.44 | 417,000 |
06 Mar 2024 | 13.59 | 13.79 | 13.23 | 13.53 | 13.40 | 641,800 |
05 Mar 2024 | 13.14 | 13.68 | 13.14 | 13.61 | 13.48 | 627,300 |
04 Mar 2024 | 13.14 | 13.37 | 13.12 | 13.19 | 13.06 | 604,000 |
01 Mar 2024 | 12.94 | 13.05 | 12.75 | 13.03 | 12.90 | 452,600 |
29 Feb 2024 | 13.07 | 13.19 | 12.91 | 13.03 | 12.90 | 501,700 |
28 Feb 2024 | 12.90 | 12.98 | 12.84 | 12.84 | 12.72 | 420,100 |
27 Feb 2024 | 13.11 | 13.19 | 12.99 | 13.05 | 12.92 | 427,000 |
26 Feb 2024 | 13.09 | 13.27 | 12.96 | 13.00 | 12.87 | 536,200 |
23 Feb 2024 | 13.18 | 13.38 | 13.05 | 13.21 | 13.08 | 390,400 |
22 Feb 2024 | 13.19 | 13.24 | 13.01 | 13.17 | 13.04 | 500,400 |
21 Feb 2024 | 13.33 | 13.37 | 13.23 | 13.25 | 13.12 | 513,400 |
20 Feb 2024 | 13.36 | 13.58 | 13.36 | 13.41 | 13.28 | 364,100 |
16 Feb 2024 | 13.56 | 13.70 | 13.48 | 13.53 | 13.40 | 502,400 |
15 Feb 2024 | 13.35 | 13.82 | 13.24 | 13.74 | 13.61 | 519,700 |
14 Feb 2024 | 13.30 | 13.39 | 13.01 | 13.27 | 13.14 | 503,000 |
13 Feb 2024 | 13.13 | 13.34 | 12.89 | 13.14 | 13.01 | 968,400 |
12 Feb 2024 | 13.34 | 13.80 | 13.34 | 13.61 | 13.48 | 558,500 |
09 Feb 2024 | 13.16 | 13.39 | 12.99 | 13.35 | 13.22 | 402,900 |
08 Feb 2024 | 13.03 | 13.15 | 12.98 | 13.15 | 13.02 | 382,400 |
08 Feb 2024 | 0.125 Dividend | |||||
07 Feb 2024 | 13.31 | 13.31 | 12.94 | 13.19 | 12.94 | 544,400 |
06 Feb 2024 | 13.17 | 13.38 | 13.12 | 13.29 | 13.04 | 772,500 |
05 Feb 2024 | 13.38 | 13.45 | 13.12 | 13.22 | 12.97 | 903,800 |
02 Feb 2024 | 13.33 | 13.73 | 13.27 | 13.54 | 13.28 | 583,800 |
01 Feb 2024 | 13.99 | 14.06 | 13.26 | 13.62 | 13.36 | 932,300 |
31 Jan 2024 | 14.83 | 15.04 | 13.96 | 14.01 | 13.74 | 723,800 |
30 Jan 2024 | 14.90 | 15.04 | 14.83 | 14.94 | 14.66 | 336,500 |
29 Jan 2024 | 14.80 | 15.07 | 14.77 | 15.05 | 14.76 | 458,500 |
26 Jan 2024 | 14.79 | 14.87 | 14.69 | 14.78 | 14.50 | 571,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |