Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 10.84 | 10.87 | 10.80 | 10.87 | 10.87 | 204,200 |
14 June 2024 | 0.066 Dividend | |||||
13 June 2024 | 10.76 | 10.86 | 10.72 | 10.85 | 10.78 | 278,500 |
12 June 2024 | 10.82 | 10.89 | 10.65 | 10.68 | 10.62 | 385,500 |
11 June 2024 | 10.72 | 10.75 | 10.68 | 10.75 | 10.68 | 284,800 |
10 June 2024 | 10.65 | 10.71 | 10.62 | 10.68 | 10.62 | 193,100 |
07 June 2024 | 10.60 | 10.65 | 10.55 | 10.64 | 10.58 | 184,600 |
06 June 2024 | 10.60 | 10.69 | 10.57 | 10.68 | 10.62 | 353,700 |
05 June 2024 | 10.51 | 10.57 | 10.43 | 10.57 | 10.51 | 348,800 |
04 June 2024 | 10.50 | 10.58 | 10.41 | 10.45 | 10.39 | 313,000 |
03 June 2024 | 10.35 | 10.40 | 10.32 | 10.35 | 10.29 | 324,600 |
31 May 2024 | 10.18 | 10.28 | 10.18 | 10.28 | 10.22 | 216,800 |
30 May 2024 | 10.14 | 10.16 | 10.11 | 10.13 | 10.07 | 277,300 |
29 May 2024 | 10.21 | 10.22 | 10.09 | 10.10 | 10.04 | 450,500 |
28 May 2024 | 10.40 | 10.43 | 10.23 | 10.25 | 10.19 | 506,900 |
24 May 2024 | 10.36 | 10.42 | 10.31 | 10.41 | 10.35 | 210,800 |
23 May 2024 | 10.42 | 10.48 | 10.32 | 10.34 | 10.28 | 262,400 |
22 May 2024 | 10.59 | 10.59 | 10.41 | 10.43 | 10.37 | 326,500 |
21 May 2024 | 10.61 | 10.63 | 10.56 | 10.58 | 10.52 | 160,900 |
20 May 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.54 | 129,800 |
17 May 2024 | 10.58 | 10.65 | 10.55 | 10.58 | 10.52 | 120,600 |
16 May 2024 | 10.59 | 10.60 | 10.56 | 10.58 | 10.52 | 126,800 |
15 May 2024 | 10.56 | 10.65 | 10.56 | 10.59 | 10.53 | 331,900 |
14 May 2024 | 10.58 | 10.60 | 10.52 | 10.54 | 10.48 | 216,700 |
14 May 2024 | 0.048 Dividend | |||||
13 May 2024 | 10.71 | 10.71 | 10.57 | 10.58 | 10.47 | 121,600 |
10 May 2024 | 10.72 | 10.74 | 10.61 | 10.65 | 10.54 | 162,300 |
09 May 2024 | 10.82 | 10.83 | 10.65 | 10.70 | 10.59 | 236,400 |
08 May 2024 | 10.66 | 10.78 | 10.64 | 10.76 | 10.65 | 191,700 |
07 May 2024 | 10.60 | 10.67 | 10.54 | 10.65 | 10.54 | 190,700 |
06 May 2024 | 10.49 | 10.54 | 10.47 | 10.54 | 10.43 | 213,700 |
03 May 2024 | 10.42 | 10.47 | 10.40 | 10.43 | 10.32 | 241,300 |
02 May 2024 | 10.32 | 10.37 | 10.29 | 10.37 | 10.26 | 188,300 |
01 May 2024 | 10.34 | 10.39 | 10.28 | 10.31 | 10.20 | 364,300 |
30 Apr 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.18 | 167,700 |
29 Apr 2024 | 10.27 | 10.35 | 10.27 | 10.32 | 10.21 | 133,600 |
26 Apr 2024 | 10.29 | 10.30 | 10.25 | 10.25 | 10.14 | 136,500 |
25 Apr 2024 | 10.22 | 10.27 | 10.20 | 10.22 | 10.11 | 146,300 |
24 Apr 2024 | 10.26 | 10.30 | 10.21 | 10.29 | 10.18 | 208,000 |
23 Apr 2024 | 10.17 | 10.25 | 10.16 | 10.25 | 10.14 | 268,500 |
22 Apr 2024 | 10.18 | 10.20 | 10.13 | 10.16 | 10.05 | 221,200 |
19 Apr 2024 | 10.24 | 10.26 | 10.16 | 10.18 | 10.07 | 279,200 |
18 Apr 2024 | 10.32 | 10.32 | 10.22 | 10.22 | 10.11 | 118,800 |
17 Apr 2024 | 10.32 | 10.32 | 10.25 | 10.29 | 10.18 | 277,900 |
16 Apr 2024 | 10.20 | 10.30 | 10.12 | 10.29 | 10.18 | 340,700 |
15 Apr 2024 | 10.33 | 10.34 | 10.23 | 10.25 | 10.14 | 268,300 |
12 Apr 2024 | 10.42 | 10.46 | 10.39 | 10.39 | 10.28 | 220,000 |
12 Apr 2024 | 0.048 Dividend | |||||
11 Apr 2024 | 10.45 | 10.45 | 10.36 | 10.42 | 10.26 | 358,800 |
10 Apr 2024 | 10.41 | 10.44 | 10.37 | 10.41 | 10.25 | 601,400 |
09 Apr 2024 | 10.53 | 10.54 | 10.46 | 10.48 | 10.32 | 182,400 |
08 Apr 2024 | 10.48 | 10.52 | 10.47 | 10.48 | 10.32 | 247,400 |
05 Apr 2024 | 10.41 | 10.47 | 10.38 | 10.45 | 10.29 | 182,400 |
04 Apr 2024 | 10.48 | 10.52 | 10.43 | 10.43 | 10.27 | 230,500 |
03 Apr 2024 | 10.40 | 10.45 | 10.38 | 10.44 | 10.28 | 403,000 |
02 Apr 2024 | 10.37 | 10.49 | 10.36 | 10.44 | 10.28 | 460,900 |
01 Apr 2024 | 10.55 | 10.56 | 10.42 | 10.45 | 10.29 | 358,700 |
28 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.56 | 10.40 | 381,500 |
27 Mar 2024 | 10.58 | 10.60 | 10.51 | 10.60 | 10.44 | 236,800 |
26 Mar 2024 | 10.54 | 10.56 | 10.51 | 10.56 | 10.40 | 183,300 |
25 Mar 2024 | 10.53 | 10.53 | 10.49 | 10.51 | 10.35 | 158,700 |
22 Mar 2024 | 10.58 | 10.59 | 10.50 | 10.56 | 10.40 | 345,000 |
21 Mar 2024 | 10.55 | 10.60 | 10.53 | 10.53 | 10.37 | 188,100 |
20 Mar 2024 | 10.55 | 10.57 | 10.46 | 10.54 | 10.38 | 238,200 |
19 Mar 2024 | 10.57 | 10.58 | 10.52 | 10.55 | 10.39 | 192,800 |
18 Mar 2024 | 10.50 | 10.58 | 10.50 | 10.54 | 10.38 | 219,700 |
15 Mar 2024 | 10.38 | 10.49 | 10.35 | 10.47 | 10.31 | 235,000 |
14 Mar 2024 | 10.42 | 10.44 | 10.35 | 10.37 | 10.21 | 383,100 |
14 Mar 2024 | 0.048 Dividend | |||||
13 Mar 2024 | 10.52 | 10.54 | 10.45 | 10.47 | 10.26 | 264,500 |
12 Mar 2024 | 10.59 | 10.59 | 10.46 | 10.47 | 10.26 | 470,600 |
11 Mar 2024 | 10.62 | 10.63 | 10.56 | 10.56 | 10.35 | 224,800 |
08 Mar 2024 | 10.66 | 10.68 | 10.48 | 10.60 | 10.39 | 449,400 |
07 Mar 2024 | 10.60 | 10.65 | 10.57 | 10.62 | 10.41 | 204,800 |
06 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.59 | 10.38 | 222,100 |
05 Mar 2024 | 10.52 | 10.61 | 10.52 | 10.58 | 10.37 | 254,900 |
04 Mar 2024 | 10.53 | 10.58 | 10.50 | 10.52 | 10.31 | 371,000 |
01 Mar 2024 | 10.44 | 10.54 | 10.40 | 10.54 | 10.33 | 405,500 |
29 Feb 2024 | 10.37 | 10.42 | 10.30 | 10.41 | 10.21 | 221,000 |
28 Feb 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.14 | 295,100 |
27 Feb 2024 | 10.30 | 10.34 | 10.22 | 10.25 | 10.05 | 250,200 |
26 Feb 2024 | 10.40 | 10.41 | 10.31 | 10.31 | 10.11 | 217,600 |
23 Feb 2024 | 10.35 | 10.40 | 10.34 | 10.40 | 10.20 | 212,100 |
22 Feb 2024 | 10.31 | 10.38 | 10.29 | 10.33 | 10.13 | 310,900 |
21 Feb 2024 | 10.30 | 10.32 | 10.26 | 10.29 | 10.09 | 231,400 |
20 Feb 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.07 | 275,300 |
16 Feb 2024 | 10.25 | 10.31 | 10.23 | 10.27 | 10.07 | 366,200 |
15 Feb 2024 | 10.20 | 10.34 | 10.20 | 10.30 | 10.10 | 364,800 |
14 Feb 2024 | 10.07 | 10.19 | 10.07 | 10.18 | 9.98 | 324,100 |
14 Feb 2024 | 0.043 Dividend | |||||
13 Feb 2024 | 10.12 | 10.13 | 10.07 | 10.11 | 9.87 | 360,300 |
12 Feb 2024 | 10.13 | 10.19 | 10.10 | 10.19 | 9.95 | 300,400 |
09 Feb 2024 | 10.06 | 10.13 | 10.03 | 10.07 | 9.83 | 317,500 |
08 Feb 2024 | 10.00 | 10.04 | 9.98 | 10.04 | 9.80 | 320,400 |
07 Feb 2024 | 10.00 | 10.08 | 9.96 | 10.01 | 9.77 | 298,900 |
06 Feb 2024 | 9.94 | 10.01 | 9.91 | 9.98 | 9.74 | 309,800 |
05 Feb 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.68 | 540,500 |
02 Feb 2024 | 9.96 | 10.07 | 9.95 | 10.03 | 9.79 | 509,200 |
01 Feb 2024 | 10.02 | 10.11 | 10.02 | 10.08 | 9.84 | 383,200 |
31 Jan 2024 | 9.92 | 10.04 | 9.89 | 9.98 | 9.74 | 461,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |