Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | 4,800 |
01 May 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 4,900 |
30 Apr 2024 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | 1,300 |
29 Apr 2024 | 10.12 | 10.30 | 10.12 | 10.29 | 10.29 | 21,600 |
29 Apr 2024 | 0.04 Dividend | |||||
26 Apr 2024 | 10.22 | 10.22 | 10.20 | 10.20 | 10.16 | 42,600 |
25 Apr 2024 | 10.34 | 10.34 | 10.18 | 10.20 | 10.16 | 4,300 |
24 Apr 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.30 | 3,100 |
23 Apr 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.25 | 1,700 |
22 Apr 2024 | 10.24 | 10.27 | 10.21 | 10.21 | 10.17 | 1,800 |
19 Apr 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 10.18 | 1,600 |
18 Apr 2024 | 10.01 | 10.20 | 10.00 | 10.20 | 10.16 | 10,200 |
17 Apr 2024 | 10.25 | 10.29 | 10.20 | 10.25 | 10.21 | 3,100 |
16 Apr 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.21 | 3,600 |
15 Apr 2024 | 10.25 | 10.29 | 10.25 | 10.25 | 10.21 | 3,100 |
12 Apr 2024 | 10.20 | 10.26 | 10.16 | 10.25 | 10.21 | 7,700 |
11 Apr 2024 | 10.15 | 10.27 | 10.13 | 10.27 | 10.23 | 4,000 |
10 Apr 2024 | 10.06 | 10.17 | 10.00 | 10.17 | 10.13 | 18,100 |
09 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | 100 |
08 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1,000 |
05 Apr 2024 | 9.98 | 10.11 | 9.98 | 10.02 | 9.98 | 8,200 |
04 Apr 2024 | 10.04 | 10.04 | 9.98 | 9.98 | 9.94 | 2,500 |
03 Apr 2024 | 9.89 | 10.01 | 9.89 | 10.01 | 9.97 | 11,000 |
02 Apr 2024 | 9.95 | 9.95 | 9.84 | 9.95 | 9.91 | 9,200 |
01 Apr 2024 | 9.90 | 9.98 | 9.86 | 9.95 | 9.91 | 10,300 |
28 Mar 2024 | 9.75 | 9.89 | 9.72 | 9.89 | 9.85 | 7,600 |
27 Mar 2024 | 9.52 | 9.71 | 9.52 | 9.71 | 9.67 | 2,300 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 9.68 | 9.75 | 9.68 | 9.75 | 9.67 | 14,700 |
25 Mar 2024 | 9.51 | 9.60 | 9.50 | 9.60 | 9.52 | 10,900 |
22 Mar 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.54 | 600 |
21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | - |
20 Mar 2024 | 9.66 | 9.66 | 9.57 | 9.57 | 9.49 | 2,300 |
19 Mar 2024 | 9.66 | 9.66 | 9.65 | 9.66 | 9.58 | 1,800 |
18 Mar 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.57 | 3,100 |
15 Mar 2024 | 9.68 | 9.68 | 9.62 | 9.62 | 9.54 | 2,600 |
14 Mar 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.57 | 2,700 |
13 Mar 2024 | 9.65 | 9.68 | 9.60 | 9.60 | 9.52 | 3,100 |
12 Mar 2024 | 9.65 | 9.69 | 9.62 | 9.68 | 9.60 | 5,900 |
11 Mar 2024 | 9.66 | 9.66 | 9.60 | 9.63 | 9.55 | 4,000 |
08 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | 600 |
07 Mar 2024 | 9.73 | 9.73 | 9.65 | 9.65 | 9.57 | 5,000 |
06 Mar 2024 | 9.65 | 9.71 | 9.65 | 9.71 | 9.63 | 400 |
05 Mar 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.58 | 4,900 |
04 Mar 2024 | 9.55 | 9.65 | 9.55 | 9.63 | 9.55 | 3,200 |
01 Mar 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.47 | 6,600 |
29 Feb 2024 | 9.40 | 9.51 | 9.40 | 9.50 | 9.42 | 1,400 |
28 Feb 2024 | 9.33 | 9.40 | 9.33 | 9.40 | 9.32 | 5,500 |
28 Feb 2024 | 0.04 Dividend | |||||
27 Feb 2024 | 9.50 | 9.50 | 9.31 | 9.32 | 9.21 | 4,700 |
26 Feb 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.38 | 3,400 |
23 Feb 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.38 | 1,000 |
22 Feb 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.43 | 2,400 |
21 Feb 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.42 | 2,600 |
20 Feb 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.38 | 800 |
16 Feb 2024 | 9.60 | 9.60 | 9.46 | 9.46 | 9.34 | 1,300 |
15 Feb 2024 | 9.74 | 9.75 | 9.52 | 9.65 | 9.53 | 8,900 |
14 Feb 2024 | 9.65 | 9.72 | 9.65 | 9.72 | 9.60 | 600 |
13 Feb 2024 | 9.57 | 9.65 | 9.56 | 9.65 | 9.53 | 2,300 |
12 Feb 2024 | 9.60 | 9.65 | 9.55 | 9.61 | 9.49 | 5,400 |
09 Feb 2024 | 9.45 | 9.56 | 9.35 | 9.51 | 9.39 | 6,900 |
08 Feb 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.28 | 600 |
07 Feb 2024 | 9.27 | 9.37 | 9.27 | 9.35 | 9.24 | 1,500 |
06 Feb 2024 | 9.35 | 9.45 | 9.35 | 9.44 | 9.32 | 4,500 |
05 Feb 2024 | 9.50 | 9.50 | 9.41 | 9.45 | 9.33 | 500 |
02 Feb 2024 | 9.57 | 9.60 | 9.53 | 9.57 | 9.45 | 14,000 |
01 Feb 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 9.41 | 17,800 |
31 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 2,900 |
30 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.36 | 100 |
30 Jan 2024 | 0.04 Dividend | |||||
29 Jan 2024 | 9.58 | 9.60 | 9.39 | 9.46 | 9.30 | 4,600 |
26 Jan 2024 | 9.56 | 9.60 | 9.52 | 9.52 | 9.36 | 6,800 |
25 Jan 2024 | 9.58 | 9.58 | 9.56 | 9.56 | 9.40 | 400 |
24 Jan 2024 | 9.59 | 9.59 | 9.50 | 9.52 | 9.36 | 5,700 |
23 Jan 2024 | 9.55 | 9.55 | 9.44 | 9.50 | 9.34 | 600 |
22 Jan 2024 | 9.58 | 9.58 | 9.56 | 9.57 | 9.41 | 2,200 |
19 Jan 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.34 | 3,700 |
18 Jan 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.25 | 1,800 |
17 Jan 2024 | 9.30 | 9.40 | 9.29 | 9.29 | 9.14 | 3,200 |
16 Jan 2024 | 9.39 | 9.53 | 9.39 | 9.41 | 9.26 | 2,900 |
15 Jan 2024 | 9.17 | 9.53 | 9.17 | 9.38 | 9.23 | 3,600 |
12 Jan 2024 | 9.30 | 9.50 | 9.22 | 9.45 | 9.29 | 1,900 |
11 Jan 2024 | 9.30 | 9.30 | 9.25 | 9.30 | 9.15 | 1,600 |
10 Jan 2024 | 9.28 | 9.28 | 9.25 | 9.27 | 9.12 | 3,200 |
09 Jan 2024 | 9.26 | 9.26 | 9.22 | 9.22 | 9.07 | 3,400 |
08 Jan 2024 | 9.21 | 9.29 | 9.20 | 9.20 | 9.05 | 8,700 |
05 Jan 2024 | 9.28 | 9.29 | 9.20 | 9.20 | 9.05 | 5,800 |
04 Jan 2024 | 9.03 | 9.30 | 9.03 | 9.30 | 9.15 | 1,800 |
03 Jan 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.25 | 5,300 |
02 Jan 2024 | 9.35 | 9.36 | 9.33 | 9.33 | 9.18 | 800 |
29 Dec 2023 | 9.30 | 9.48 | 9.27 | 9.48 | 9.32 | 2,600 |
28 Dec 2023 | 9.41 | 9.45 | 9.32 | 9.32 | 9.17 | 800 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 9.13 | 9.41 | 9.13 | 9.27 | 9.08 | 5,800 |
22 Dec 2023 | 9.20 | 9.35 | 9.15 | 9.24 | 9.05 | 4,700 |
21 Dec 2023 | 9.15 | 9.16 | 9.15 | 9.16 | 8.97 | 2,300 |
20 Dec 2023 | 9.20 | 9.25 | 9.20 | 9.20 | 9.01 | 3,400 |
19 Dec 2023 | 9.05 | 9.22 | 9.05 | 9.22 | 9.03 | 3,100 |
18 Dec 2023 | 9.15 | 9.15 | 9.09 | 9.09 | 8.90 | 2,900 |
15 Dec 2023 | 9.18 | 9.21 | 9.18 | 9.19 | 9.00 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |