Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.91 | 10.09 | 9.89 | 10.09 | 10.09 | 1,785 |
01 May 2024 | 9.77 | 9.89 | 9.74 | 9.78 | 9.78 | 13,700 |
30 Apr 2024 | 9.82 | 9.82 | 9.60 | 9.67 | 9.67 | 34,700 |
29 Apr 2024 | 10.08 | 10.08 | 9.82 | 9.86 | 9.86 | 22,200 |
26 Apr 2024 | 10.08 | 10.18 | 10.05 | 10.05 | 10.05 | 6,500 |
25 Apr 2024 | 10.10 | 10.21 | 10.05 | 10.05 | 10.05 | 6,100 |
24 Apr 2024 | 10.12 | 10.17 | 10.12 | 10.16 | 10.16 | 5,900 |
23 Apr 2024 | 10.19 | 10.34 | 10.12 | 10.12 | 10.12 | 8,600 |
22 Apr 2024 | 10.12 | 10.14 | 10.00 | 10.00 | 10.00 | 9,000 |
19 Apr 2024 | 10.10 | 10.14 | 10.00 | 10.00 | 10.00 | 13,000 |
18 Apr 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | 6,600 |
17 Apr 2024 | 10.25 | 10.25 | 10.01 | 10.02 | 10.02 | 15,200 |
16 Apr 2024 | 10.31 | 10.32 | 10.12 | 10.15 | 10.15 | 19,700 |
15 Apr 2024 | 10.33 | 10.35 | 10.30 | 10.30 | 10.30 | 19,900 |
12 Apr 2024 | 10.33 | 10.34 | 10.25 | 10.30 | 10.30 | 11,200 |
11 Apr 2024 | 10.31 | 10.51 | 10.30 | 10.30 | 10.30 | 8,700 |
10 Apr 2024 | 10.39 | 10.39 | 10.11 | 10.24 | 10.24 | 8,700 |
09 Apr 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 10.25 | 6,600 |
08 Apr 2024 | 10.50 | 10.58 | 10.29 | 10.30 | 10.30 | 10,800 |
05 Apr 2024 | 10.30 | 10.54 | 10.30 | 10.35 | 10.35 | 5,000 |
04 Apr 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 10.29 | 3,500 |
03 Apr 2024 | 10.27 | 10.60 | 10.27 | 10.27 | 10.27 | 13,500 |
02 Apr 2024 | 10.50 | 10.56 | 10.31 | 10.31 | 10.31 | 18,100 |
01 Apr 2024 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | 6,400 |
28 Mar 2024 | 10.32 | 10.61 | 10.32 | 10.50 | 10.50 | 8,400 |
27 Mar 2024 | 10.27 | 10.32 | 10.27 | 10.27 | 10.27 | 3,500 |
26 Mar 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 10.27 | 9,400 |
25 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,800 |
22 Mar 2024 | 10.36 | 10.55 | 10.29 | 10.52 | 10.52 | 3,200 |
21 Mar 2024 | 10.34 | 10.48 | 10.34 | 10.45 | 10.45 | 7,000 |
20 Mar 2024 | 10.16 | 10.31 | 10.06 | 10.31 | 10.31 | 4,300 |
19 Mar 2024 | 10.42 | 10.42 | 10.11 | 10.11 | 10.11 | 5,500 |
18 Mar 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 7,100 |
15 Mar 2024 | 10.21 | 10.32 | 10.21 | 10.30 | 10.30 | 8,200 |
14 Mar 2024 | 10.24 | 10.27 | 10.11 | 10.21 | 10.21 | 7,500 |
13 Mar 2024 | 10.23 | 10.23 | 10.16 | 10.20 | 10.20 | 2,300 |
12 Mar 2024 | 10.12 | 10.23 | 10.00 | 10.08 | 10.08 | 23,800 |
11 Mar 2024 | 10.15 | 10.15 | 10.04 | 10.09 | 10.09 | 5,100 |
08 Mar 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 10.07 | 9,400 |
07 Mar 2024 | 10.02 | 10.20 | 10.00 | 10.02 | 10.02 | 83,500 |
06 Mar 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 9,400 |
05 Mar 2024 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 4,400 |
04 Mar 2024 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | 19,100 |
01 Mar 2024 | 10.00 | 10.02 | 9.90 | 9.90 | 9.90 | 12,800 |
29 Feb 2024 | 9.91 | 10.19 | 9.91 | 9.99 | 9.99 | 7,000 |
28 Feb 2024 | 10.09 | 10.26 | 9.85 | 9.95 | 9.95 | 13,900 |
27 Feb 2024 | 10.29 | 10.30 | 10.01 | 10.07 | 10.07 | 9,000 |
26 Feb 2024 | 10.60 | 10.60 | 10.16 | 10.16 | 10.16 | 2,000 |
23 Feb 2024 | 10.15 | 10.44 | 10.02 | 10.14 | 10.14 | 14,400 |
22 Feb 2024 | 10.43 | 10.43 | 9.65 | 10.08 | 10.08 | 20,700 |
21 Feb 2024 | 10.27 | 10.49 | 10.12 | 10.12 | 10.12 | 7,200 |
20 Feb 2024 | 10.25 | 10.41 | 10.21 | 10.21 | 10.21 | 6,800 |
16 Feb 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 10.26 | 3,200 |
15 Feb 2024 | 10.21 | 10.30 | 10.06 | 10.22 | 10.22 | 9,500 |
14 Feb 2024 | 10.16 | 10.16 | 9.76 | 9.94 | 9.94 | 29,900 |
13 Feb 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | 9,100 |
12 Feb 2024 | 10.29 | 10.49 | 10.21 | 10.21 | 10.21 | 11,900 |
09 Feb 2024 | 10.39 | 10.39 | 10.27 | 10.32 | 10.32 | 7,900 |
08 Feb 2024 | 10.23 | 10.48 | 10.23 | 10.42 | 10.42 | 15,900 |
08 Feb 2024 | 0.1 Dividend | |||||
07 Feb 2024 | 10.35 | 10.36 | 10.07 | 10.30 | 10.20 | 18,000 |
06 Feb 2024 | 10.23 | 10.50 | 10.23 | 10.29 | 10.19 | 9,300 |
05 Feb 2024 | 10.36 | 10.40 | 10.06 | 10.17 | 10.07 | 36,400 |
02 Feb 2024 | 10.30 | 10.68 | 10.30 | 10.43 | 10.33 | 14,700 |
01 Feb 2024 | 10.70 | 10.70 | 10.25 | 10.37 | 10.27 | 27,100 |
31 Jan 2024 | 10.95 | 11.03 | 10.78 | 10.84 | 10.73 | 11,200 |
30 Jan 2024 | 11.01 | 11.12 | 10.90 | 11.12 | 11.01 | 5,800 |
29 Jan 2024 | 11.00 | 11.12 | 10.80 | 11.10 | 10.99 | 10,400 |
26 Jan 2024 | 10.60 | 11.01 | 10.56 | 11.01 | 10.90 | 7,900 |
25 Jan 2024 | 10.55 | 10.83 | 10.52 | 10.83 | 10.72 | 10,400 |
24 Jan 2024 | 10.56 | 10.61 | 10.39 | 10.61 | 10.51 | 5,900 |
23 Jan 2024 | 10.48 | 10.54 | 10.39 | 10.39 | 10.29 | 24,400 |
22 Jan 2024 | 10.78 | 10.79 | 10.40 | 10.50 | 10.40 | 7,000 |
19 Jan 2024 | 10.68 | 10.77 | 10.53 | 10.77 | 10.67 | 4,800 |
18 Jan 2024 | 10.52 | 10.55 | 10.38 | 10.47 | 10.37 | 4,000 |
17 Jan 2024 | 10.47 | 10.59 | 10.39 | 10.49 | 10.39 | 3,200 |
16 Jan 2024 | 10.36 | 10.71 | 10.32 | 10.55 | 10.45 | 5,300 |
12 Jan 2024 | 10.35 | 10.43 | 10.23 | 10.38 | 10.28 | 7,700 |
11 Jan 2024 | 10.20 | 10.29 | 10.13 | 10.29 | 10.19 | 4,700 |
10 Jan 2024 | 10.22 | 10.24 | 10.14 | 10.18 | 10.08 | 3,000 |
09 Jan 2024 | 10.16 | 10.18 | 9.98 | 10.16 | 10.06 | 7,100 |
08 Jan 2024 | 10.17 | 10.28 | 10.16 | 10.16 | 10.06 | 2,300 |
05 Jan 2024 | 10.29 | 10.29 | 10.15 | 10.15 | 10.05 | 5,600 |
04 Jan 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 10.05 | 4,800 |
03 Jan 2024 | 10.24 | 10.24 | 10.11 | 10.11 | 10.01 | 17,600 |
02 Jan 2024 | 10.26 | 10.26 | 10.07 | 10.18 | 10.08 | 5,200 |
29 Dec 2023 | 10.41 | 10.45 | 10.26 | 10.26 | 10.16 | 2,700 |
28 Dec 2023 | 10.32 | 10.65 | 10.32 | 10.47 | 10.37 | 2,100 |
27 Dec 2023 | 10.72 | 10.73 | 10.40 | 10.40 | 10.30 | 7,800 |
26 Dec 2023 | 10.74 | 10.74 | 10.59 | 10.63 | 10.53 | 4,100 |
22 Dec 2023 | 10.58 | 10.76 | 10.31 | 10.70 | 10.60 | 12,100 |
21 Dec 2023 | 10.53 | 10.63 | 10.35 | 10.49 | 10.39 | 6,900 |
20 Dec 2023 | 10.45 | 10.74 | 10.45 | 10.64 | 10.54 | 17,200 |
19 Dec 2023 | 10.06 | 10.73 | 10.06 | 10.54 | 10.44 | 27,200 |
18 Dec 2023 | 10.32 | 10.49 | 10.06 | 10.06 | 9.96 | 14,900 |
15 Dec 2023 | 9.55 | 10.29 | 9.55 | 10.29 | 10.19 | 13,500 |
14 Dec 2023 | 9.50 | 10.09 | 9.50 | 10.09 | 9.99 | 10,900 |
13 Dec 2023 | 9.00 | 9.49 | 9.00 | 9.49 | 9.40 | 33,800 |
12 Dec 2023 | 9.02 | 9.09 | 9.00 | 9.00 | 8.91 | 11,400 |
11 Dec 2023 | 9.02 | 9.15 | 9.02 | 9.05 | 8.96 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |