Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 10.69 | 10.73 | 10.69 | 10.72 | 10.72 | 10,600 |
03 May 2024 | 10.58 | 10.67 | 10.58 | 10.66 | 10.66 | 13,400 |
02 May 2024 | 10.62 | 10.62 | 10.48 | 10.55 | 10.55 | 9,600 |
01 May 2024 | 10.44 | 10.58 | 10.42 | 10.55 | 10.55 | 16,300 |
30 Apr 2024 | 10.41 | 10.47 | 10.41 | 10.43 | 10.43 | 9,900 |
29 Apr 2024 | 10.42 | 10.44 | 10.40 | 10.43 | 10.43 | 15,400 |
26 Apr 2024 | 10.39 | 10.46 | 10.35 | 10.42 | 10.42 | 14,900 |
25 Apr 2024 | 10.37 | 10.37 | 10.27 | 10.31 | 10.31 | 15,300 |
24 Apr 2024 | 10.48 | 10.48 | 10.32 | 10.35 | 10.35 | 22,200 |
23 Apr 2024 | 10.41 | 10.49 | 10.38 | 10.43 | 10.43 | 18,700 |
22 Apr 2024 | 10.28 | 10.38 | 10.28 | 10.36 | 10.36 | 13,200 |
19 Apr 2024 | 10.31 | 10.31 | 10.15 | 10.26 | 10.26 | 18,300 |
18 Apr 2024 | 10.25 | 10.31 | 10.23 | 10.25 | 10.25 | 9,300 |
17 Apr 2024 | 10.22 | 10.29 | 10.09 | 10.20 | 10.20 | 45,400 |
16 Apr 2024 | 10.23 | 10.25 | 10.16 | 10.22 | 10.22 | 32,100 |
15 Apr 2024 | 10.34 | 10.38 | 10.17 | 10.25 | 10.25 | 27,700 |
15 Apr 2024 | 0.096 Dividend | |||||
12 Apr 2024 | 10.57 | 10.57 | 10.39 | 10.42 | 10.32 | 38,400 |
11 Apr 2024 | 10.56 | 10.56 | 10.45 | 10.52 | 10.42 | 9,500 |
10 Apr 2024 | 10.58 | 10.60 | 10.47 | 10.51 | 10.41 | 14,300 |
09 Apr 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 10.54 | 5,900 |
08 Apr 2024 | 10.58 | 10.65 | 10.58 | 10.62 | 10.52 | 10,500 |
05 Apr 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 10.50 | 9,000 |
04 Apr 2024 | 10.67 | 10.70 | 10.58 | 10.60 | 10.50 | 15,700 |
03 Apr 2024 | 10.64 | 10.72 | 10.61 | 10.64 | 10.54 | 34,400 |
02 Apr 2024 | 10.70 | 10.70 | 10.63 | 10.67 | 10.57 | 8,900 |
01 Apr 2024 | 10.72 | 10.72 | 10.68 | 10.70 | 10.60 | 11,000 |
28 Mar 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.63 | 8,000 |
27 Mar 2024 | 10.75 | 10.75 | 10.72 | 10.73 | 10.63 | 8,800 |
26 Mar 2024 | 10.70 | 10.73 | 10.69 | 10.72 | 10.62 | 11,300 |
25 Mar 2024 | 10.72 | 10.72 | 10.67 | 10.68 | 10.58 | 11,000 |
22 Mar 2024 | 10.68 | 10.70 | 10.65 | 10.69 | 10.59 | 4,800 |
21 Mar 2024 | 10.64 | 10.68 | 10.64 | 10.64 | 10.54 | 8,900 |
20 Mar 2024 | 10.59 | 10.62 | 10.56 | 10.61 | 10.51 | 10,400 |
19 Mar 2024 | 10.60 | 10.63 | 10.60 | 10.61 | 10.51 | 13,300 |
18 Mar 2024 | 10.61 | 10.63 | 10.58 | 10.58 | 10.48 | 9,900 |
15 Mar 2024 | 10.62 | 10.69 | 10.58 | 10.66 | 10.56 | 5,600 |
14 Mar 2024 | 10.67 | 10.67 | 10.61 | 10.62 | 10.52 | 6,100 |
14 Mar 2024 | 0.096 Dividend | |||||
13 Mar 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 10.55 | 14,700 |
12 Mar 2024 | 10.67 | 10.73 | 10.67 | 10.68 | 10.49 | 15,900 |
11 Mar 2024 | 10.69 | 10.69 | 10.63 | 10.67 | 10.48 | 18,800 |
08 Mar 2024 | 10.63 | 10.65 | 10.61 | 10.63 | 10.44 | 7,800 |
07 Mar 2024 | 10.64 | 10.67 | 10.61 | 10.61 | 10.42 | 20,100 |
06 Mar 2024 | 10.62 | 10.67 | 10.61 | 10.62 | 10.43 | 18,500 |
05 Mar 2024 | 10.64 | 10.64 | 10.60 | 10.60 | 10.41 | 13,400 |
04 Mar 2024 | 10.70 | 10.70 | 10.61 | 10.63 | 10.44 | 23,800 |
01 Mar 2024 | 10.60 | 10.70 | 10.59 | 10.68 | 10.49 | 34,700 |
29 Feb 2024 | 10.58 | 10.62 | 10.56 | 10.58 | 10.39 | 19,100 |
28 Feb 2024 | 10.52 | 10.55 | 10.50 | 10.51 | 10.32 | 5,000 |
27 Feb 2024 | 10.55 | 10.55 | 10.48 | 10.52 | 10.33 | 14,800 |
26 Feb 2024 | 10.57 | 10.57 | 10.49 | 10.50 | 10.31 | 10,800 |
23 Feb 2024 | 10.53 | 10.57 | 10.50 | 10.53 | 10.34 | 22,400 |
22 Feb 2024 | 10.59 | 10.62 | 10.50 | 10.50 | 10.31 | 16,100 |
21 Feb 2024 | 10.49 | 10.54 | 10.46 | 10.51 | 10.32 | 37,000 |
20 Feb 2024 | 10.45 | 10.49 | 10.45 | 10.48 | 10.29 | 15,000 |
16 Feb 2024 | 10.48 | 10.56 | 10.40 | 10.46 | 10.27 | 23,400 |
15 Feb 2024 | 10.44 | 10.53 | 10.43 | 10.51 | 10.32 | 45,400 |
15 Feb 2024 | 0.096 Dividend | |||||
14 Feb 2024 | 10.50 | 10.52 | 10.48 | 10.51 | 10.23 | 15,300 |
13 Feb 2024 | 10.54 | 10.54 | 10.44 | 10.45 | 10.17 | 26,800 |
12 Feb 2024 | 10.59 | 10.62 | 10.55 | 10.55 | 10.26 | 39,400 |
09 Feb 2024 | 10.54 | 10.58 | 10.54 | 10.56 | 10.27 | 23,800 |
08 Feb 2024 | 10.64 | 10.64 | 10.54 | 10.55 | 10.26 | 16,600 |
07 Feb 2024 | 10.49 | 10.60 | 10.49 | 10.58 | 10.29 | 25,200 |
06 Feb 2024 | 10.43 | 10.53 | 10.43 | 10.51 | 10.23 | 11,300 |
05 Feb 2024 | 10.50 | 10.50 | 10.39 | 10.41 | 10.13 | 20,300 |
02 Feb 2024 | 10.45 | 10.52 | 10.45 | 10.48 | 10.20 | 9,900 |
01 Feb 2024 | 10.48 | 10.55 | 10.48 | 10.54 | 10.26 | 14,600 |
31 Jan 2024 | 10.47 | 10.50 | 10.42 | 10.46 | 10.18 | 19,900 |
30 Jan 2024 | 10.45 | 10.47 | 10.40 | 10.45 | 10.17 | 21,700 |
29 Jan 2024 | 10.41 | 10.47 | 10.37 | 10.45 | 10.17 | 21,500 |
26 Jan 2024 | 10.37 | 10.46 | 10.37 | 10.38 | 10.10 | 23,100 |
25 Jan 2024 | 10.39 | 10.41 | 10.38 | 10.39 | 10.11 | 18,300 |
24 Jan 2024 | 10.39 | 10.39 | 10.35 | 10.36 | 10.08 | 21,600 |
23 Jan 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 10.06 | 9,000 |
22 Jan 2024 | 10.31 | 10.35 | 10.29 | 10.33 | 10.05 | 20,100 |
19 Jan 2024 | 10.28 | 10.31 | 10.21 | 10.31 | 10.03 | 51,700 |
18 Jan 2024 | 10.31 | 10.34 | 10.13 | 10.25 | 9.97 | 63,800 |
17 Jan 2024 | 10.39 | 10.41 | 10.30 | 10.30 | 10.02 | 20,600 |
16 Jan 2024 | 10.52 | 10.52 | 10.40 | 10.44 | 10.16 | 30,900 |
16 Jan 2024 | 0.096 Dividend | |||||
12 Jan 2024 | 10.45 | 10.74 | 10.45 | 10.56 | 10.18 | 127,700 |
11 Jan 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 10.08 | 36,100 |
10 Jan 2024 | 10.48 | 10.50 | 10.42 | 10.44 | 10.07 | 64,000 |
09 Jan 2024 | 10.39 | 10.44 | 10.39 | 10.43 | 10.06 | 13,700 |
08 Jan 2024 | 10.37 | 10.45 | 10.36 | 10.42 | 10.05 | 26,800 |
05 Jan 2024 | 10.38 | 10.43 | 10.35 | 10.36 | 9.99 | 19,100 |
04 Jan 2024 | 10.41 | 10.43 | 10.38 | 10.40 | 10.03 | 16,600 |
03 Jan 2024 | 10.36 | 10.44 | 10.31 | 10.44 | 10.07 | 19,600 |
02 Jan 2024 | 10.42 | 10.43 | 10.35 | 10.42 | 10.05 | 28,900 |
29 Dec 2023 | 10.45 | 10.50 | 10.37 | 10.39 | 10.02 | 29,900 |
28 Dec 2023 | 10.42 | 10.50 | 10.41 | 10.45 | 10.08 | 16,500 |
27 Dec 2023 | 10.46 | 10.49 | 10.41 | 10.44 | 10.07 | 25,700 |
26 Dec 2023 | 10.38 | 10.45 | 10.38 | 10.42 | 10.05 | 25,600 |
22 Dec 2023 | 10.42 | 10.44 | 10.40 | 10.40 | 10.03 | 16,200 |
21 Dec 2023 | 10.36 | 10.45 | 10.34 | 10.45 | 10.08 | 13,000 |
20 Dec 2023 | 10.43 | 10.43 | 10.32 | 10.32 | 9.95 | 49,600 |
19 Dec 2023 | 10.38 | 10.48 | 10.38 | 10.44 | 10.07 | 23,000 |
18 Dec 2023 | 10.40 | 10.44 | 10.39 | 10.41 | 10.04 | 15,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |