Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
09 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
08 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
07 May 2024 | 10.37 | 10.79 | 10.37 | 10.79 | 10.79 | 300 |
06 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
03 May 2024 | 10.35 | 10.78 | 10.35 | 10.78 | 10.78 | 50 |
02 May 2024 | 10.31 | 10.59 | 10.31 | 10.59 | 10.59 | - |
30 Apr 2024 | 10.47 | 10.87 | 10.47 | 10.87 | 10.87 | 3 |
29 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
26 Apr 2024 | 10.43 | 10.68 | 10.43 | 10.68 | 10.68 | 60 |
25 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Apr 2024 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | - |
23 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
22 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
19 Apr 2024 | 10.44 | 10.87 | 10.44 | 10.87 | 10.87 | 49 |
18 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
18 Apr 2024 | 0.113 Dividend | |||||
17 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
16 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | - |
15 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.32 | - |
12 Apr 2024 | 10.45 | 10.46 | 10.44 | 10.46 | 10.35 | - |
11 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | - |
10 Apr 2024 | 10.40 | 11.02 | 10.40 | 11.02 | 10.90 | 80 |
09 Apr 2024 | 10.27 | 10.50 | 10.27 | 10.50 | 10.38 | - |
08 Apr 2024 | 10.25 | 10.87 | 10.25 | 10.49 | 10.38 | 296 |
05 Apr 2024 | 10.31 | 10.66 | 10.31 | 10.66 | 10.54 | 49 |
04 Apr 2024 | 10.37 | 10.58 | 10.37 | 10.58 | 10.47 | - |
03 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | - |
02 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.36 | - |
28 Mar 2024 | 10.43 | 10.64 | 10.43 | 10.64 | 10.52 | - |
27 Mar 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.22 | - |
26 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.24 | - |
25 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.23 | - |
22 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.36 | - |
21 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.34 | - |
20 Mar 2024 | 10.45 | 10.87 | 10.45 | 10.87 | 10.76 | 49 |
20 Mar 2024 | 0.113 Dividend | |||||
19 Mar 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.17 | - |
18 Mar 2024 | 10.37 | 10.80 | 10.37 | 10.80 | 10.57 | 125 |
15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | - |
14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 200 |
13 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | - |
12 Mar 2024 | 10.37 | 10.99 | 10.37 | 10.99 | 10.76 | 15 |
11 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.11 | - |
08 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | - |
07 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.12 | - |
06 Mar 2024 | 10.33 | 10.56 | 10.33 | 10.56 | 10.33 | - |
05 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | - |
04 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
01 Mar 2024 | 10.34 | 10.78 | 10.34 | 10.78 | 10.55 | 90 |
29 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.06 | - |
28 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.10 | - |
27 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
26 Feb 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.03 | - |
23 Feb 2024 | 10.28 | 10.45 | 10.28 | 10.45 | 10.23 | - |
22 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.00 | - |
21 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.07 | - |
20 Feb 2024 | 10.41 | 10.54 | 10.41 | 10.54 | 10.31 | - |
20 Feb 2024 | 0.113 Dividend | |||||
19 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.08 | - |
16 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.09 | - |
15 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.00 | - |
14 Feb 2024 | 10.21 | 10.52 | 10.21 | 10.52 | 10.18 | - |
13 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.99 | - |
12 Feb 2024 | 10.29 | 10.50 | 10.29 | 10.50 | 10.16 | - |
09 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.93 | - |
08 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.96 | - |
07 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.04 | - |
06 Feb 2024 | 10.36 | 10.59 | 10.36 | 10.59 | 10.25 | 405 |
05 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.11 | - |
02 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.08 | - |
01 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.01 | - |
31 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.18 | - |
30 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.14 | - |
29 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.98 | - |
26 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.94 | - |
25 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - |
24 Jan 2024 | 10.19 | 10.48 | 10.19 | 10.48 | 10.14 | 130 |
23 Jan 2024 | 10.19 | 10.52 | 10.19 | 10.52 | 10.19 | 20 |
22 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.93 | - |
19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | - |
18 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.84 | - |
17 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.86 | - |
16 Jan 2024 | 10.14 | 10.75 | 10.14 | 10.75 | 10.41 | 5 |
15 Jan 2024 | 10.18 | 10.56 | 10.18 | 10.56 | 10.22 | 230 |
12 Jan 2024 | 10.12 | 10.32 | 10.12 | 10.32 | 9.98 | - |
11 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.80 | - |
10 Jan 2024 | 10.14 | 10.32 | 10.14 | 10.32 | 9.99 | - |
09 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.80 | - |
08 Jan 2024 | 10.03 | 10.21 | 10.03 | 10.21 | 9.88 | - |
05 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.75 | - |
04 Jan 2024 | 11.11 | 11.11 | 10.48 | 10.48 | 10.14 | 800 |
03 Jan 2024 | 10.48 | 10.78 | 10.48 | 10.55 | 10.21 | 320 |
02 Jan 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.40 | 90 |
29 Dec 2023 | 10.50 | 11.11 | 10.50 | 11.11 | 10.75 | 523 |
28 Dec 2023 | 10.25 | 10.59 | 10.25 | 10.59 | 10.25 | 475 |
28 Dec 2023 | 0.107 Dividend | |||||
27 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 9.80 | - |
22 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 9.63 | - |
21 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |