Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.99 | 13.01 | 12.85 | 12.88 | 12.88 | 48,935 |
27 Jun 2024 | 12.91 | 12.95 | 12.88 | 12.92 | 12.92 | 71,600 |
27 Jun 2024 | 0.033 Dividend | |||||
26 Jun 2024 | 13.03 | 13.05 | 12.97 | 12.97 | 12.94 | 47,400 |
25 Jun 2024 | 13.08 | 13.20 | 13.08 | 13.20 | 13.17 | 32,800 |
24 Jun 2024 | 13.20 | 13.20 | 13.13 | 13.20 | 13.17 | 31,200 |
21 Jun 2024 | 13.21 | 13.22 | 13.12 | 13.19 | 13.16 | 93,600 |
20 Jun 2024 | 13.14 | 13.21 | 13.10 | 13.21 | 13.18 | 69,800 |
19 Jun 2024 | 13.31 | 13.32 | 13.27 | 13.27 | 13.24 | 31,800 |
18 Jun 2024 | 13.31 | 13.35 | 13.25 | 13.35 | 13.32 | 42,800 |
17 Jun 2024 | 13.16 | 13.25 | 13.13 | 13.25 | 13.22 | 41,100 |
14 Jun 2024 | 13.25 | 13.31 | 13.25 | 13.28 | 13.25 | 61,500 |
13 Jun 2024 | 13.02 | 13.17 | 13.02 | 13.17 | 13.14 | 42,300 |
12 Jun 2024 | 13.03 | 13.07 | 12.97 | 12.97 | 12.94 | 128,400 |
11 Jun 2024 | 12.80 | 12.85 | 12.77 | 12.83 | 12.80 | 60,300 |
10 Jun 2024 | 12.78 | 12.79 | 12.73 | 12.77 | 12.74 | 33,400 |
07 Jun 2024 | 12.91 | 12.91 | 12.82 | 12.85 | 12.82 | 39,800 |
06 Jun 2024 | 13.02 | 13.05 | 12.98 | 13.01 | 12.98 | 43,600 |
05 Jun 2024 | 13.06 | 13.12 | 12.98 | 13.10 | 13.07 | 118,800 |
04 Jun 2024 | 12.99 | 13.04 | 12.97 | 13.01 | 12.98 | 111,000 |
03 Jun 2024 | 12.69 | 12.87 | 12.69 | 12.85 | 12.82 | 135,500 |
31 May 2024 | 12.60 | 12.66 | 12.59 | 12.65 | 12.62 | 65,500 |
30 May 2024 | 12.42 | 12.48 | 12.40 | 12.48 | 12.45 | 55,600 |
30 May 2024 | 0.035 Dividend | |||||
29 May 2024 | 12.40 | 12.40 | 12.33 | 12.39 | 12.32 | 200,100 |
28 May 2024 | 12.68 | 12.68 | 12.48 | 12.50 | 12.43 | 87,100 |
27 May 2024 | 12.66 | 12.69 | 12.64 | 12.65 | 12.58 | 21,000 |
24 May 2024 | 12.64 | 12.68 | 12.64 | 12.68 | 12.61 | 23,600 |
23 May 2024 | 12.68 | 12.68 | 12.61 | 12.64 | 12.57 | 77,900 |
22 May 2024 | 12.69 | 12.71 | 12.67 | 12.70 | 12.63 | 12,100 |
21 May 2024 | 12.74 | 12.79 | 12.72 | 12.72 | 12.65 | 32,800 |
17 May 2024 | 12.74 | 12.74 | 12.64 | 12.67 | 12.60 | 70,200 |
16 May 2024 | 12.80 | 12.82 | 12.75 | 12.76 | 12.69 | 61,800 |
15 May 2024 | 12.67 | 12.74 | 12.66 | 12.72 | 12.65 | 47,800 |
14 May 2024 | 12.52 | 12.54 | 12.49 | 12.52 | 12.45 | 18,200 |
13 May 2024 | 12.58 | 12.58 | 12.53 | 12.56 | 12.49 | 23,700 |
10 May 2024 | 12.50 | 12.52 | 12.47 | 12.52 | 12.45 | 75,500 |
09 May 2024 | 12.52 | 12.61 | 12.52 | 12.60 | 12.53 | 46,900 |
08 May 2024 | 12.60 | 12.61 | 12.56 | 12.59 | 12.52 | 34,800 |
07 May 2024 | 12.69 | 12.74 | 12.68 | 12.68 | 12.61 | 94,900 |
06 May 2024 | 12.54 | 12.62 | 12.53 | 12.62 | 12.55 | 50,300 |
03 May 2024 | 12.49 | 12.51 | 12.44 | 12.51 | 12.44 | 141,000 |
02 May 2024 | 12.29 | 12.38 | 12.26 | 12.37 | 12.30 | 41,400 |
01 May 2024 | 12.28 | 12.38 | 12.27 | 12.32 | 12.25 | 210,600 |
30 Apr 2024 | 12.24 | 12.29 | 12.20 | 12.22 | 12.15 | 89,300 |
29 Apr 2024 | 12.26 | 12.33 | 12.25 | 12.33 | 12.26 | 94,700 |
26 Apr 2024 | 12.18 | 12.22 | 12.18 | 12.21 | 12.14 | 69,800 |
26 Apr 2024 | 0.035 Dividend | |||||
25 Apr 2024 | 12.14 | 12.20 | 12.12 | 12.18 | 12.08 | 47,000 |
24 Apr 2024 | 12.26 | 12.26 | 12.21 | 12.24 | 12.14 | 42,800 |
23 Apr 2024 | 12.26 | 12.35 | 12.25 | 12.31 | 12.21 | 135,800 |
22 Apr 2024 | 12.27 | 12.32 | 12.27 | 12.31 | 12.21 | 35,100 |
19 Apr 2024 | 12.33 | 12.37 | 12.31 | 12.35 | 12.25 | 70,000 |
18 Apr 2024 | 12.36 | 12.37 | 12.28 | 12.29 | 12.19 | 117,300 |
17 Apr 2024 | 12.35 | 12.42 | 12.32 | 12.40 | 12.30 | 103,200 |
16 Apr 2024 | 12.29 | 12.38 | 12.26 | 12.33 | 12.23 | 131,200 |
15 Apr 2024 | 12.39 | 12.39 | 12.30 | 12.34 | 12.24 | 194,000 |
12 Apr 2024 | 12.55 | 12.60 | 12.53 | 12.54 | 12.44 | 106,300 |
11 Apr 2024 | 12.46 | 12.50 | 12.37 | 12.42 | 12.32 | 105,000 |
10 Apr 2024 | 12.52 | 12.59 | 12.42 | 12.44 | 12.34 | 244,000 |
09 Apr 2024 | 12.63 | 12.72 | 12.63 | 12.70 | 12.60 | 29,800 |
08 Apr 2024 | 12.57 | 12.61 | 12.54 | 12.58 | 12.48 | 108,500 |
05 Apr 2024 | 12.68 | 12.71 | 12.62 | 12.62 | 12.52 | 23,300 |
04 Apr 2024 | 12.65 | 12.73 | 12.62 | 12.73 | 12.63 | 84,300 |
03 Apr 2024 | 12.50 | 12.62 | 12.49 | 12.61 | 12.51 | 66,300 |
02 Apr 2024 | 12.56 | 12.62 | 12.50 | 12.62 | 12.52 | 98,100 |
01 Apr 2024 | 12.78 | 12.78 | 12.64 | 12.65 | 12.55 | 257,000 |
28 Mar 2024 | 12.86 | 12.99 | 12.85 | 12.94 | 12.83 | 41,200 |
27 Mar 2024 | 12.85 | 12.95 | 12.82 | 12.95 | 12.84 | 43,700 |
27 Mar 2024 | 0.035 Dividend | |||||
26 Mar 2024 | 12.79 | 12.86 | 12.76 | 12.85 | 12.71 | 35,700 |
25 Mar 2024 | 12.90 | 12.90 | 12.83 | 12.84 | 12.70 | 43,500 |
22 Mar 2024 | 12.93 | 12.94 | 12.89 | 12.93 | 12.79 | 84,600 |
21 Mar 2024 | 12.85 | 12.85 | 12.74 | 12.79 | 12.65 | 91,200 |
20 Mar 2024 | 12.85 | 12.89 | 12.75 | 12.84 | 12.70 | 137,500 |
19 Mar 2024 | 12.85 | 12.87 | 12.79 | 12.79 | 12.65 | 97,300 |
18 Mar 2024 | 12.75 | 12.78 | 12.70 | 12.71 | 12.57 | 94,700 |
15 Mar 2024 | 12.79 | 12.87 | 12.75 | 12.83 | 12.69 | 97,400 |
14 Mar 2024 | 12.86 | 12.86 | 12.78 | 12.83 | 12.69 | 128,300 |
13 Mar 2024 | 13.00 | 13.04 | 12.96 | 12.98 | 12.84 | 56,700 |
12 Mar 2024 | 13.07 | 13.07 | 12.99 | 13.03 | 12.89 | 56,900 |
11 Mar 2024 | 13.13 | 13.16 | 13.08 | 13.13 | 12.99 | 87,900 |
08 Mar 2024 | 13.18 | 13.18 | 13.11 | 13.17 | 13.03 | 35,000 |
07 Mar 2024 | 13.23 | 13.23 | 13.11 | 13.16 | 13.02 | 56,500 |
06 Mar 2024 | 13.24 | 13.24 | 13.14 | 13.17 | 13.03 | 145,200 |
05 Mar 2024 | 13.08 | 13.18 | 13.08 | 13.12 | 12.98 | 122,500 |
04 Mar 2024 | 12.94 | 12.98 | 12.91 | 12.96 | 12.82 | 12,600 |
01 Mar 2024 | 12.89 | 13.01 | 12.83 | 12.99 | 12.85 | 227,800 |
29 Feb 2024 | 12.83 | 12.92 | 12.83 | 12.92 | 12.78 | 22,300 |
28 Feb 2024 | 12.77 | 12.82 | 12.74 | 12.81 | 12.67 | 33,800 |
27 Feb 2024 | 12.84 | 12.86 | 12.77 | 12.79 | 12.65 | 129,200 |
27 Feb 2024 | 0.04 Dividend | |||||
26 Feb 2024 | 13.00 | 13.00 | 12.93 | 12.97 | 12.79 | 6,900 |
23 Feb 2024 | 12.90 | 13.03 | 12.90 | 13.00 | 12.82 | 58,300 |
22 Feb 2024 | 12.81 | 12.87 | 12.80 | 12.87 | 12.69 | 166,500 |
21 Feb 2024 | 12.87 | 12.91 | 12.78 | 12.81 | 12.63 | 74,000 |
20 Feb 2024 | 12.81 | 12.94 | 12.81 | 12.88 | 12.70 | 45,500 |
16 Feb 2024 | 12.76 | 12.80 | 12.74 | 12.77 | 12.59 | 139,600 |
15 Feb 2024 | 12.85 | 12.89 | 12.76 | 12.82 | 12.64 | 84,000 |
14 Feb 2024 | 12.73 | 12.85 | 12.71 | 12.81 | 12.63 | 37,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |