Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 13.29 | 13.29 | 13.14 | 13.21 | 13.21 | 27,411 |
31 May 2024 | 13.15 | 13.30 | 13.05 | 13.25 | 13.25 | 130,200 |
31 May 2024 | 0.07 Dividend | |||||
30 May 2024 | 13.27 | 13.27 | 13.10 | 13.13 | 13.06 | 139,000 |
29 May 2024 | 13.13 | 13.27 | 13.09 | 13.16 | 13.09 | 100,000 |
28 May 2024 | 13.36 | 13.38 | 13.12 | 13.14 | 13.07 | 107,600 |
27 May 2024 | 13.31 | 13.41 | 13.29 | 13.36 | 13.29 | 32,400 |
24 May 2024 | 13.51 | 13.51 | 13.28 | 13.30 | 13.23 | 76,700 |
23 May 2024 | 13.44 | 13.47 | 13.28 | 13.36 | 13.29 | 84,800 |
22 May 2024 | 13.54 | 13.64 | 13.42 | 13.43 | 13.36 | 59,700 |
21 May 2024 | 13.40 | 13.64 | 13.40 | 13.61 | 13.54 | 76,300 |
17 May 2024 | 13.54 | 13.54 | 13.41 | 13.52 | 13.45 | 129,000 |
16 May 2024 | 13.46 | 13.59 | 13.45 | 13.51 | 13.44 | 129,100 |
15 May 2024 | 13.57 | 13.59 | 13.46 | 13.46 | 13.39 | 190,600 |
14 May 2024 | 13.72 | 13.72 | 13.51 | 13.54 | 13.47 | 76,300 |
13 May 2024 | 13.75 | 13.75 | 13.58 | 13.70 | 13.63 | 91,500 |
10 May 2024 | 13.79 | 13.79 | 13.62 | 13.67 | 13.60 | 57,700 |
09 May 2024 | 13.65 | 13.70 | 13.57 | 13.70 | 13.63 | 99,500 |
08 May 2024 | 13.45 | 13.79 | 13.40 | 13.71 | 13.64 | 223,300 |
07 May 2024 | 13.80 | 13.80 | 13.41 | 13.43 | 13.36 | 234,800 |
06 May 2024 | 13.57 | 13.80 | 13.56 | 13.80 | 13.73 | 84,600 |
03 May 2024 | 13.57 | 13.75 | 13.57 | 13.58 | 13.51 | 141,100 |
02 May 2024 | 13.24 | 13.59 | 13.21 | 13.49 | 13.42 | 479,500 |
01 May 2024 | 13.09 | 13.29 | 13.09 | 13.24 | 13.17 | 61,100 |
30 Apr 2024 | 13.08 | 13.30 | 13.08 | 13.20 | 13.13 | 189,100 |
29 Apr 2024 | 13.21 | 13.35 | 13.06 | 13.15 | 13.08 | 105,400 |
29 Apr 2024 | 0.07 Dividend | |||||
26 Apr 2024 | 13.37 | 13.45 | 13.17 | 13.22 | 13.08 | 86,000 |
25 Apr 2024 | 13.35 | 13.41 | 13.14 | 13.19 | 13.05 | 71,500 |
24 Apr 2024 | 13.50 | 13.56 | 13.37 | 13.39 | 13.25 | 72,500 |
23 Apr 2024 | 13.69 | 13.75 | 13.53 | 13.58 | 13.44 | 305,100 |
22 Apr 2024 | 13.46 | 13.65 | 13.46 | 13.63 | 13.49 | 56,900 |
19 Apr 2024 | 13.33 | 13.56 | 13.29 | 13.47 | 13.33 | 123,100 |
18 Apr 2024 | 13.27 | 13.52 | 13.16 | 13.32 | 13.18 | 186,200 |
17 Apr 2024 | 12.99 | 13.28 | 12.82 | 13.26 | 13.12 | 185,700 |
16 Apr 2024 | 13.01 | 13.06 | 12.92 | 12.99 | 12.85 | 86,500 |
15 Apr 2024 | 13.13 | 13.13 | 12.96 | 13.13 | 12.99 | 127,600 |
12 Apr 2024 | 13.27 | 13.31 | 13.05 | 13.10 | 12.96 | 83,900 |
11 Apr 2024 | 13.37 | 13.37 | 13.12 | 13.31 | 13.17 | 104,100 |
10 Apr 2024 | 13.41 | 13.51 | 13.25 | 13.27 | 13.13 | 86,100 |
09 Apr 2024 | 13.72 | 13.72 | 13.53 | 13.59 | 13.45 | 113,900 |
08 Apr 2024 | 13.47 | 13.60 | 13.35 | 13.58 | 13.44 | 80,400 |
05 Apr 2024 | 13.38 | 13.47 | 13.33 | 13.45 | 13.31 | 122,500 |
04 Apr 2024 | 13.35 | 13.55 | 13.35 | 13.42 | 13.28 | 119,100 |
03 Apr 2024 | 13.37 | 13.59 | 13.34 | 13.37 | 13.23 | 93,900 |
02 Apr 2024 | 13.76 | 13.76 | 13.33 | 13.39 | 13.25 | 214,600 |
01 Apr 2024 | 13.97 | 13.97 | 13.62 | 13.76 | 13.61 | 80,400 |
28 Mar 2024 | 13.77 | 14.01 | 13.77 | 13.95 | 13.80 | 230,700 |
27 Mar 2024 | 13.78 | 13.90 | 13.70 | 13.86 | 13.71 | 57,800 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 13.88 | 13.95 | 13.74 | 13.74 | 13.53 | 113,600 |
25 Mar 2024 | 13.70 | 13.85 | 13.67 | 13.84 | 13.62 | 110,600 |
22 Mar 2024 | 13.76 | 13.84 | 13.71 | 13.71 | 13.50 | 190,900 |
21 Mar 2024 | 13.67 | 13.84 | 13.67 | 13.80 | 13.58 | 109,500 |
20 Mar 2024 | 13.67 | 13.80 | 13.65 | 13.65 | 13.44 | 72,800 |
19 Mar 2024 | 13.48 | 13.80 | 13.48 | 13.76 | 13.54 | 138,800 |
18 Mar 2024 | 13.31 | 13.61 | 13.31 | 13.57 | 13.36 | 112,400 |
15 Mar 2024 | 13.39 | 13.53 | 13.21 | 13.29 | 13.08 | 296,900 |
14 Mar 2024 | 13.41 | 13.43 | 13.31 | 13.39 | 13.18 | 69,700 |
13 Mar 2024 | 13.54 | 13.60 | 13.34 | 13.39 | 13.18 | 106,800 |
12 Mar 2024 | 13.58 | 13.65 | 13.44 | 13.50 | 13.29 | 111,700 |
11 Mar 2024 | 13.64 | 13.64 | 13.50 | 13.50 | 13.29 | 62,000 |
08 Mar 2024 | 13.68 | 13.85 | 13.62 | 13.62 | 13.41 | 64,500 |
07 Mar 2024 | 13.48 | 13.73 | 13.46 | 13.71 | 13.50 | 196,900 |
06 Mar 2024 | 13.59 | 13.59 | 13.42 | 13.43 | 13.22 | 141,400 |
05 Mar 2024 | 13.50 | 13.63 | 13.42 | 13.45 | 13.24 | 68,400 |
04 Mar 2024 | 13.64 | 13.71 | 13.49 | 13.51 | 13.30 | 125,200 |
01 Mar 2024 | 13.50 | 13.74 | 13.44 | 13.68 | 13.47 | 106,400 |
29 Feb 2024 | 13.65 | 13.84 | 13.48 | 13.49 | 13.28 | 100,000 |
28 Feb 2024 | 13.51 | 13.85 | 13.51 | 13.72 | 13.51 | 243,300 |
28 Feb 2024 | 0.07 Dividend | |||||
27 Feb 2024 | 13.70 | 13.70 | 13.56 | 13.67 | 13.39 | 65,000 |
26 Feb 2024 | 13.72 | 13.84 | 13.59 | 13.59 | 13.31 | 70,800 |
23 Feb 2024 | 13.73 | 13.88 | 13.61 | 13.72 | 13.44 | 83,700 |
22 Feb 2024 | 13.94 | 14.00 | 13.70 | 13.77 | 13.49 | 103,400 |
21 Feb 2024 | 13.73 | 14.00 | 13.73 | 13.94 | 13.65 | 82,900 |
20 Feb 2024 | 13.77 | 13.94 | 13.63 | 13.79 | 13.50 | 235,200 |
16 Feb 2024 | 13.89 | 14.00 | 13.60 | 13.92 | 13.63 | 165,600 |
15 Feb 2024 | 13.86 | 14.10 | 13.74 | 14.00 | 13.71 | 163,400 |
14 Feb 2024 | 13.41 | 13.86 | 13.41 | 13.83 | 13.54 | 144,800 |
13 Feb 2024 | 13.67 | 13.67 | 13.25 | 13.52 | 13.24 | 100,600 |
12 Feb 2024 | 13.45 | 13.75 | 13.45 | 13.71 | 13.43 | 152,500 |
09 Feb 2024 | 13.57 | 13.60 | 13.45 | 13.60 | 13.32 | 23,400 |
08 Feb 2024 | 13.43 | 13.58 | 13.36 | 13.47 | 13.19 | 93,000 |
07 Feb 2024 | 13.54 | 13.72 | 13.53 | 13.58 | 13.30 | 125,600 |
06 Feb 2024 | 13.32 | 13.60 | 13.31 | 13.58 | 13.30 | 321,900 |
05 Feb 2024 | 13.56 | 13.61 | 13.33 | 13.35 | 13.07 | 319,400 |
02 Feb 2024 | 13.95 | 13.96 | 13.63 | 13.69 | 13.41 | 127,100 |
01 Feb 2024 | 14.04 | 14.04 | 13.82 | 13.94 | 13.65 | 491,600 |
31 Jan 2024 | 13.80 | 13.97 | 13.75 | 13.89 | 13.60 | 240,300 |
30 Jan 2024 | 13.80 | 13.90 | 13.65 | 13.77 | 13.49 | 108,600 |
30 Jan 2024 | 0.07 Dividend | |||||
29 Jan 2024 | 14.14 | 14.14 | 13.85 | 13.97 | 13.61 | 94,900 |
26 Jan 2024 | 13.97 | 14.16 | 13.97 | 14.09 | 13.73 | 110,500 |
25 Jan 2024 | 13.86 | 13.96 | 13.76 | 13.90 | 13.54 | 256,100 |
24 Jan 2024 | 14.10 | 14.22 | 13.89 | 13.92 | 13.56 | 72,900 |
23 Jan 2024 | 13.90 | 14.10 | 13.75 | 14.08 | 13.72 | 261,000 |
22 Jan 2024 | 13.57 | 13.91 | 13.57 | 13.91 | 13.55 | 180,400 |
19 Jan 2024 | 13.56 | 13.70 | 13.43 | 13.65 | 13.30 | 145,700 |
18 Jan 2024 | 13.72 | 13.90 | 13.53 | 13.55 | 13.20 | 73,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |