Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.58 | 10.66 | 10.58 | 10.64 | 10.64 | 55,842 |
02 May 2024 | 10.51 | 10.56 | 10.51 | 10.55 | 10.55 | 129,300 |
02 May 2024 | 0.033 Dividend | |||||
01 May 2024 | 10.52 | 10.55 | 10.50 | 10.54 | 10.51 | 67,200 |
30 Apr 2024 | 10.45 | 10.49 | 10.45 | 10.49 | 10.46 | 27,100 |
29 Apr 2024 | 10.46 | 10.53 | 10.46 | 10.53 | 10.50 | 60,100 |
26 Apr 2024 | 10.42 | 10.49 | 10.42 | 10.46 | 10.43 | 64,000 |
25 Apr 2024 | 10.42 | 10.47 | 10.42 | 10.45 | 10.42 | 95,500 |
24 Apr 2024 | 10.44 | 10.51 | 10.43 | 10.50 | 10.47 | 93,400 |
23 Apr 2024 | 10.48 | 10.55 | 10.48 | 10.49 | 10.46 | 59,000 |
22 Apr 2024 | 10.48 | 10.51 | 10.33 | 10.50 | 10.47 | 49,500 |
19 Apr 2024 | 10.51 | 10.52 | 10.46 | 10.47 | 10.44 | 50,400 |
18 Apr 2024 | 10.48 | 10.49 | 10.45 | 10.46 | 10.43 | 21,800 |
17 Apr 2024 | 10.48 | 10.53 | 10.48 | 10.49 | 10.46 | 15,300 |
16 Apr 2024 | 10.45 | 10.49 | 10.45 | 10.47 | 10.44 | 54,100 |
15 Apr 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 10.48 | 55,500 |
12 Apr 2024 | 10.57 | 10.58 | 10.54 | 10.54 | 10.51 | 25,100 |
11 Apr 2024 | 10.53 | 10.56 | 10.50 | 10.55 | 10.52 | 48,000 |
10 Apr 2024 | 10.56 | 10.59 | 10.50 | 10.52 | 10.49 | 99,100 |
09 Apr 2024 | 10.66 | 10.68 | 10.63 | 10.64 | 10.61 | 43,300 |
08 Apr 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 10.60 | 60,100 |
05 Apr 2024 | 10.60 | 10.64 | 10.58 | 10.63 | 10.60 | 56,200 |
04 Apr 2024 | 10.71 | 10.72 | 10.58 | 10.65 | 10.62 | 192,700 |
04 Apr 2024 | 0.033 Dividend | |||||
03 Apr 2024 | 10.73 | 10.73 | 10.68 | 10.73 | 10.66 | 54,000 |
02 Apr 2024 | 10.78 | 10.79 | 10.74 | 10.77 | 10.70 | 91,100 |
01 Apr 2024 | 10.93 | 10.97 | 10.86 | 10.89 | 10.82 | 82,100 |
28 Mar 2024 | 10.81 | 10.99 | 10.80 | 10.99 | 10.92 | 123,300 |
27 Mar 2024 | 10.85 | 10.87 | 10.80 | 10.84 | 10.77 | 67,700 |
26 Mar 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 10.78 | 38,400 |
25 Mar 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 10.83 | 35,900 |
22 Mar 2024 | 10.93 | 10.97 | 10.92 | 10.93 | 10.86 | 59,900 |
21 Mar 2024 | 10.96 | 10.96 | 10.86 | 10.93 | 10.86 | 70,100 |
20 Mar 2024 | 10.93 | 10.94 | 10.91 | 10.93 | 10.86 | 19,900 |
19 Mar 2024 | 10.95 | 10.97 | 10.93 | 10.94 | 10.87 | 31,800 |
18 Mar 2024 | 10.90 | 10.96 | 10.90 | 10.95 | 10.88 | 42,800 |
15 Mar 2024 | 10.87 | 10.91 | 10.85 | 10.89 | 10.82 | 28,300 |
14 Mar 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 10.83 | 102,500 |
13 Mar 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.88 | 27,200 |
12 Mar 2024 | 10.99 | 11.01 | 10.92 | 10.95 | 10.88 | 46,700 |
11 Mar 2024 | 11.01 | 11.01 | 10.96 | 11.00 | 10.93 | 20,600 |
08 Mar 2024 | 10.93 | 11.05 | 10.90 | 11.05 | 10.98 | 150,500 |
07 Mar 2024 | 10.92 | 10.96 | 10.90 | 10.94 | 10.87 | 86,100 |
07 Mar 2024 | 0.033 Dividend | |||||
06 Mar 2024 | 10.90 | 10.97 | 10.89 | 10.94 | 10.84 | 88,900 |
05 Mar 2024 | 10.93 | 10.95 | 10.89 | 10.90 | 10.80 | 63,200 |
04 Mar 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 10.83 | 56,200 |
01 Mar 2024 | 10.92 | 10.99 | 10.90 | 10.98 | 10.88 | 68,700 |
29 Feb 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.79 | 38,900 |
28 Feb 2024 | 10.85 | 10.89 | 10.83 | 10.84 | 10.74 | 29,200 |
27 Feb 2024 | 10.86 | 10.88 | 10.84 | 10.85 | 10.75 | 45,900 |
26 Feb 2024 | 10.95 | 10.96 | 10.86 | 10.87 | 10.77 | 34,200 |
23 Feb 2024 | 10.99 | 10.99 | 10.92 | 10.94 | 10.84 | 35,900 |
22 Feb 2024 | 11.03 | 11.03 | 10.94 | 10.95 | 10.85 | 164,400 |
21 Feb 2024 | 10.99 | 10.99 | 10.95 | 10.98 | 10.88 | 54,300 |
20 Feb 2024 | 10.87 | 10.97 | 10.86 | 10.95 | 10.85 | 38,700 |
16 Feb 2024 | 10.87 | 10.89 | 10.81 | 10.85 | 10.75 | 51,000 |
15 Feb 2024 | 10.87 | 10.90 | 10.85 | 10.88 | 10.78 | 37,400 |
14 Feb 2024 | 10.77 | 10.82 | 10.77 | 10.82 | 10.72 | 70,400 |
13 Feb 2024 | 10.80 | 10.81 | 10.75 | 10.77 | 10.67 | 73,900 |
12 Feb 2024 | 10.87 | 10.91 | 10.86 | 10.86 | 10.76 | 52,100 |
09 Feb 2024 | 10.87 | 10.89 | 10.80 | 10.83 | 10.73 | 84,800 |
08 Feb 2024 | 10.85 | 10.88 | 10.80 | 10.83 | 10.73 | 81,600 |
07 Feb 2024 | 10.84 | 10.90 | 10.82 | 10.83 | 10.73 | 40,300 |
06 Feb 2024 | 10.81 | 10.86 | 10.79 | 10.84 | 10.74 | 22,400 |
05 Feb 2024 | 10.83 | 10.84 | 10.73 | 10.80 | 10.70 | 81,300 |
02 Feb 2024 | 10.86 | 10.90 | 10.81 | 10.89 | 10.79 | 45,600 |
01 Feb 2024 | 10.83 | 10.97 | 10.83 | 10.95 | 10.85 | 61,800 |
01 Feb 2024 | 0.033 Dividend | |||||
31 Jan 2024 | 10.72 | 10.90 | 10.72 | 10.84 | 10.71 | 68,600 |
30 Jan 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 10.59 | 50,200 |
29 Jan 2024 | 10.59 | 10.71 | 10.59 | 10.70 | 10.57 | 76,000 |
26 Jan 2024 | 10.73 | 10.75 | 10.58 | 10.59 | 10.46 | 107,000 |
25 Jan 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.62 | 50,800 |
24 Jan 2024 | 10.75 | 10.76 | 10.71 | 10.74 | 10.61 | 43,000 |
23 Jan 2024 | 10.73 | 10.79 | 10.69 | 10.72 | 10.59 | 65,500 |
22 Jan 2024 | 10.73 | 10.83 | 10.72 | 10.75 | 10.62 | 36,400 |
19 Jan 2024 | 10.65 | 10.69 | 10.57 | 10.66 | 10.53 | 41,600 |
18 Jan 2024 | 10.82 | 10.82 | 10.68 | 10.68 | 10.55 | 52,500 |
17 Jan 2024 | 10.78 | 10.83 | 10.76 | 10.82 | 10.69 | 110,300 |
16 Jan 2024 | 10.85 | 10.89 | 10.78 | 10.81 | 10.68 | 83,500 |
12 Jan 2024 | 10.88 | 10.89 | 10.85 | 10.87 | 10.74 | 43,900 |
11 Jan 2024 | 10.87 | 10.90 | 10.84 | 10.84 | 10.71 | 82,100 |
10 Jan 2024 | 10.85 | 10.90 | 10.85 | 10.88 | 10.75 | 126,000 |
09 Jan 2024 | 10.85 | 10.92 | 10.79 | 10.87 | 10.74 | 310,700 |
08 Jan 2024 | 10.85 | 10.94 | 10.81 | 10.89 | 10.76 | 237,300 |
05 Jan 2024 | 10.80 | 10.84 | 10.79 | 10.81 | 10.68 | 141,400 |
04 Jan 2024 | 10.82 | 10.91 | 10.76 | 10.81 | 10.68 | 110,300 |
04 Jan 2024 | 0.033 Dividend | |||||
03 Jan 2024 | 10.89 | 10.94 | 10.85 | 10.91 | 10.74 | 51,000 |
02 Jan 2024 | 10.83 | 10.90 | 10.82 | 10.89 | 10.72 | 90,000 |
29 Dec 2023 | 10.85 | 10.90 | 10.84 | 10.84 | 10.68 | 84,500 |
28 Dec 2023 | 10.88 | 10.94 | 10.86 | 10.90 | 10.73 | 152,000 |
27 Dec 2023 | 10.85 | 10.92 | 10.85 | 10.90 | 10.73 | 128,200 |
26 Dec 2023 | 10.85 | 10.93 | 10.85 | 10.85 | 10.69 | 63,200 |
22 Dec 2023 | 10.87 | 10.93 | 10.84 | 10.86 | 10.69 | 71,400 |
21 Dec 2023 | 10.79 | 10.88 | 10.77 | 10.81 | 10.65 | 56,600 |
20 Dec 2023 | 10.77 | 10.82 | 10.77 | 10.77 | 10.61 | 73,100 |
19 Dec 2023 | 10.78 | 10.84 | 10.76 | 10.77 | 10.61 | 47,000 |
18 Dec 2023 | 10.70 | 10.76 | 10.68 | 10.73 | 10.57 | 92,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |