Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.47 | 10.59 | 10.48 | 10.58 | 10.58 | 18,499 |
02 May 2024 | 10.46 | 10.46 | 10.40 | 10.43 | 10.43 | 23,700 |
01 May 2024 | 10.37 | 10.45 | 10.35 | 10.44 | 10.44 | 41,000 |
30 Apr 2024 | 10.32 | 10.38 | 10.31 | 10.33 | 10.33 | 16,300 |
29 Apr 2024 | 10.35 | 10.39 | 10.34 | 10.36 | 10.36 | 13,500 |
26 Apr 2024 | 10.28 | 10.38 | 10.28 | 10.31 | 10.31 | 33,800 |
25 Apr 2024 | 10.30 | 10.35 | 10.28 | 10.32 | 10.32 | 33,300 |
24 Apr 2024 | 10.39 | 10.39 | 10.16 | 10.34 | 10.34 | 16,900 |
23 Apr 2024 | 10.30 | 10.39 | 10.30 | 10.36 | 10.36 | 6,700 |
22 Apr 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 14,200 |
19 Apr 2024 | 10.30 | 10.34 | 10.30 | 10.31 | 10.31 | 27,500 |
18 Apr 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 7,200 |
17 Apr 2024 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 4,900 |
16 Apr 2024 | 10.26 | 10.33 | 10.20 | 10.28 | 10.28 | 47,800 |
15 Apr 2024 | 10.32 | 10.32 | 10.27 | 10.28 | 10.28 | 49,000 |
12 Apr 2024 | 10.32 | 10.37 | 10.32 | 10.34 | 10.34 | 44,000 |
12 Apr 2024 | 0.043 Dividend | |||||
11 Apr 2024 | 10.41 | 10.41 | 10.35 | 10.35 | 10.31 | 29,900 |
10 Apr 2024 | 10.45 | 10.45 | 10.37 | 10.38 | 10.34 | 40,700 |
09 Apr 2024 | 10.49 | 10.49 | 10.42 | 10.48 | 10.44 | 27,800 |
08 Apr 2024 | 10.46 | 10.51 | 10.46 | 10.46 | 10.42 | 26,200 |
05 Apr 2024 | 10.43 | 10.46 | 10.43 | 10.45 | 10.41 | 31,900 |
04 Apr 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.47 | 38,700 |
03 Apr 2024 | 10.49 | 10.51 | 10.44 | 10.45 | 10.41 | 55,200 |
02 Apr 2024 | 10.50 | 10.55 | 10.47 | 10.55 | 10.51 | 42,900 |
01 Apr 2024 | 10.61 | 10.63 | 10.49 | 10.54 | 10.50 | 49,400 |
28 Mar 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.56 | 14,500 |
27 Mar 2024 | 10.58 | 10.64 | 10.55 | 10.59 | 10.55 | 27,900 |
26 Mar 2024 | 10.65 | 10.68 | 10.58 | 10.58 | 10.54 | 38,500 |
25 Mar 2024 | 10.66 | 10.66 | 10.54 | 10.58 | 10.54 | 56,900 |
22 Mar 2024 | 10.67 | 10.67 | 10.61 | 10.64 | 10.60 | 29,200 |
21 Mar 2024 | 10.70 | 10.70 | 10.59 | 10.61 | 10.57 | 42,400 |
20 Mar 2024 | 10.61 | 10.66 | 10.61 | 10.66 | 10.62 | 14,900 |
19 Mar 2024 | 10.64 | 10.68 | 10.63 | 10.66 | 10.62 | 12,800 |
18 Mar 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.63 | 54,400 |
15 Mar 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 10.58 | 15,800 |
14 Mar 2024 | 10.66 | 10.69 | 10.58 | 10.60 | 10.56 | 28,800 |
14 Mar 2024 | 0.043 Dividend | |||||
13 Mar 2024 | 10.68 | 10.70 | 10.65 | 10.68 | 10.59 | 16,700 |
12 Mar 2024 | 10.69 | 10.69 | 10.64 | 10.66 | 10.57 | 19,400 |
11 Mar 2024 | 10.64 | 10.67 | 10.64 | 10.66 | 10.57 | 33,200 |
08 Mar 2024 | 10.61 | 10.65 | 10.60 | 10.64 | 10.55 | 61,000 |
07 Mar 2024 | 10.68 | 10.68 | 10.56 | 10.63 | 10.54 | 54,000 |
06 Mar 2024 | 10.55 | 10.68 | 10.53 | 10.63 | 10.54 | 79,100 |
05 Mar 2024 | 10.62 | 10.66 | 10.57 | 10.58 | 10.49 | 48,500 |
04 Mar 2024 | 10.64 | 10.67 | 10.58 | 10.63 | 10.54 | 43,900 |
01 Mar 2024 | 10.62 | 10.69 | 10.62 | 10.64 | 10.55 | 48,500 |
29 Feb 2024 | 10.63 | 10.66 | 10.61 | 10.63 | 10.54 | 36,500 |
28 Feb 2024 | 10.64 | 10.66 | 10.60 | 10.64 | 10.55 | 57,500 |
27 Feb 2024 | 10.62 | 10.66 | 10.61 | 10.64 | 10.55 | 65,700 |
26 Feb 2024 | 10.56 | 10.64 | 10.56 | 10.61 | 10.52 | 81,900 |
23 Feb 2024 | 10.64 | 10.64 | 10.58 | 10.61 | 10.52 | 16,800 |
22 Feb 2024 | 10.55 | 10.60 | 10.54 | 10.58 | 10.49 | 68,400 |
21 Feb 2024 | 10.49 | 10.56 | 10.49 | 10.54 | 10.45 | 77,900 |
20 Feb 2024 | 10.46 | 10.50 | 10.44 | 10.49 | 10.40 | 60,900 |
16 Feb 2024 | 10.48 | 10.49 | 10.44 | 10.48 | 10.39 | 42,400 |
15 Feb 2024 | 10.43 | 10.50 | 10.42 | 10.49 | 10.40 | 44,800 |
14 Feb 2024 | 10.31 | 10.46 | 10.31 | 10.40 | 10.32 | 82,700 |
14 Feb 2024 | 0.043 Dividend | |||||
13 Feb 2024 | 10.45 | 10.45 | 10.38 | 10.45 | 10.32 | 84,200 |
12 Feb 2024 | 10.57 | 10.62 | 10.53 | 10.54 | 10.41 | 68,300 |
09 Feb 2024 | 10.63 | 10.64 | 10.57 | 10.58 | 10.45 | 52,800 |
08 Feb 2024 | 10.57 | 10.62 | 10.54 | 10.59 | 10.46 | 80,400 |
07 Feb 2024 | 10.60 | 10.67 | 10.58 | 10.59 | 10.46 | 27,900 |
06 Feb 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 10.51 | 194,100 |
05 Feb 2024 | 10.62 | 10.62 | 10.52 | 10.58 | 10.45 | 56,200 |
02 Feb 2024 | 10.60 | 10.67 | 10.56 | 10.60 | 10.47 | 49,900 |
01 Feb 2024 | 10.61 | 10.70 | 10.61 | 10.66 | 10.53 | 48,100 |
31 Jan 2024 | 10.51 | 10.56 | 10.48 | 10.54 | 10.41 | 24,800 |
30 Jan 2024 | 10.45 | 10.51 | 10.45 | 10.46 | 10.33 | 39,200 |
29 Jan 2024 | 10.43 | 10.48 | 10.40 | 10.48 | 10.35 | 19,200 |
26 Jan 2024 | 10.40 | 10.45 | 10.39 | 10.40 | 10.27 | 21,000 |
25 Jan 2024 | 10.38 | 10.47 | 10.37 | 10.43 | 10.30 | 38,000 |
24 Jan 2024 | 10.39 | 10.42 | 10.33 | 10.35 | 10.22 | 33,100 |
23 Jan 2024 | 10.34 | 10.45 | 10.33 | 10.36 | 10.23 | 77,900 |
22 Jan 2024 | 10.33 | 10.43 | 10.33 | 10.39 | 10.26 | 29,600 |
19 Jan 2024 | 10.29 | 10.33 | 10.21 | 10.33 | 10.20 | 37,700 |
18 Jan 2024 | 10.36 | 10.37 | 10.25 | 10.26 | 10.13 | 49,800 |
17 Jan 2024 | 10.42 | 10.42 | 10.32 | 10.32 | 10.19 | 35,100 |
16 Jan 2024 | 10.43 | 10.48 | 10.40 | 10.44 | 10.31 | 101,300 |
12 Jan 2024 | 10.48 | 10.52 | 10.45 | 10.49 | 10.36 | 64,500 |
11 Jan 2024 | 10.54 | 10.57 | 10.47 | 10.51 | 10.38 | 59,100 |
11 Jan 2024 | 0.043 Dividend | |||||
10 Jan 2024 | 10.62 | 10.62 | 10.56 | 10.60 | 10.43 | 65,200 |
09 Jan 2024 | 10.59 | 10.61 | 10.56 | 10.57 | 10.40 | 89,000 |
08 Jan 2024 | 10.58 | 10.62 | 10.55 | 10.60 | 10.43 | 18,000 |
05 Jan 2024 | 10.56 | 10.56 | 10.51 | 10.53 | 10.36 | 50,000 |
04 Jan 2024 | 10.52 | 10.59 | 10.50 | 10.52 | 10.35 | 45,700 |
03 Jan 2024 | 10.50 | 10.56 | 10.48 | 10.54 | 10.37 | 36,800 |
02 Jan 2024 | 10.46 | 10.57 | 10.46 | 10.56 | 10.39 | 45,600 |
29 Dec 2023 | 10.48 | 10.54 | 10.46 | 10.53 | 10.36 | 87,100 |
28 Dec 2023 | 10.52 | 10.54 | 10.44 | 10.45 | 10.28 | 69,600 |
27 Dec 2023 | 10.51 | 10.61 | 10.51 | 10.52 | 10.35 | 82,000 |
26 Dec 2023 | 10.65 | 10.65 | 10.48 | 10.51 | 10.34 | 95,100 |
22 Dec 2023 | 10.80 | 10.80 | 10.52 | 10.57 | 10.40 | 97,700 |
21 Dec 2023 | 10.56 | 10.68 | 10.56 | 10.65 | 10.48 | 78,900 |
20 Dec 2023 | 10.53 | 10.60 | 10.53 | 10.59 | 10.42 | 126,000 |
19 Dec 2023 | 10.51 | 10.57 | 10.48 | 10.53 | 10.36 | 72,700 |
18 Dec 2023 | 10.47 | 10.50 | 10.44 | 10.48 | 10.31 | 32,700 |
15 Dec 2023 | 10.47 | 10.47 | 10.40 | 10.43 | 10.26 | 80,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |