Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 10.35 | 10.36 | 10.33 | 10.34 | 10.34 | 11,019 |
08 May 2024 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | 9,000 |
07 May 2024 | 10.34 | 10.36 | 10.33 | 10.34 | 10.34 | 73,400 |
06 May 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 5,300 |
03 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
02 May 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 10.35 | 5,400 |
01 May 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 16,600 |
30 Apr 2024 | 10.38 | 10.38 | 10.33 | 10.35 | 10.35 | 584,700 |
29 Apr 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 17,700 |
26 Apr 2024 | 10.38 | 10.38 | 10.35 | 10.37 | 10.37 | 317,000 |
25 Apr 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 6,900 |
24 Apr 2024 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | 8,500 |
23 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 700 |
22 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 9,600 |
19 Apr 2024 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 6,600 |
18 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,300 |
17 Apr 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 800 |
16 Apr 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 2,700 |
15 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 900 |
12 Apr 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | 7,900 |
11 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
10 Apr 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 13,400 |
09 Apr 2024 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | 150,400 |
08 Apr 2024 | 10.29 | 10.38 | 10.29 | 10.37 | 10.37 | 6,400 |
05 Apr 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1,800 |
04 Apr 2024 | 10.31 | 10.38 | 10.29 | 10.38 | 10.38 | 53,100 |
03 Apr 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 12,400 |
02 Apr 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | 5,100 |
01 Apr 2024 | 10.30 | 10.30 | 10.27 | 10.30 | 10.30 | 8,500 |
28 Mar 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 1,100 |
27 Mar 2024 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 8,500 |
26 Mar 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.27 | 56,000 |
25 Mar 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 2,100 |
22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 13,000 |
20 Mar 2024 | 10.26 | 10.38 | 10.26 | 10.30 | 10.30 | 1,300 |
19 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
18 Mar 2024 | 10.34 | 10.35 | 10.22 | 10.25 | 10.25 | 6,000 |
15 Mar 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 300 |
14 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
13 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 16,600 |
12 Mar 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 22,600 |
11 Mar 2024 | 10.44 | 10.44 | 10.29 | 10.29 | 10.29 | 700 |
08 Mar 2024 | 10.29 | 10.29 | 10.21 | 10.29 | 10.29 | 3,900 |
07 Mar 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,200 |
06 Mar 2024 | 10.27 | 10.29 | 10.24 | 10.28 | 10.28 | 32,000 |
05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
04 Mar 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 102,100 |
01 Mar 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 2,200 |
29 Feb 2024 | 10.21 | 10.30 | 10.19 | 10.19 | 10.19 | 22,600 |
28 Feb 2024 | 10.40 | 10.40 | 10.19 | 10.22 | 10.22 | 27,800 |
27 Feb 2024 | 10.48 | 10.48 | 10.20 | 10.24 | 10.24 | 69,900 |
26 Feb 2024 | 10.24 | 10.24 | 10.20 | 10.21 | 10.21 | 6,700 |
23 Feb 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 122,400 |
22 Feb 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 12,900 |
21 Feb 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 18,000 |
20 Feb 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 31,000 |
16 Feb 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 81,500 |
15 Feb 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 105,200 |
14 Feb 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 6,100 |
13 Feb 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 98,900 |
12 Feb 2024 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 130,700 |
09 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 10,100 |
08 Feb 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 405,700 |
07 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 5,700 |
06 Feb 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 12,500 |
05 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 56,900 |
02 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 30,700 |
01 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 3,900 |
31 Jan 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 32,500 |
30 Jan 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 258,700 |
29 Jan 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 120,400 |
26 Jan 2024 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 18,700 |
25 Jan 2024 | 10.13 | 10.15 | 10.11 | 10.13 | 10.13 | 291,400 |
24 Jan 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 443,000 |
23 Jan 2024 | 10.09 | 10.12 | 10.08 | 10.11 | 10.11 | 175,100 |
22 Jan 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 10.10 | 222,400 |
19 Jan 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 160,900 |
18 Jan 2024 | 9.16 | 10.07 | 9.16 | 10.06 | 10.06 | 335,300 |
17 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.07 | 10.07 | 255,300 |
16 Jan 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 12,500 |
12 Jan 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 400 |
11 Jan 2024 | 10.20 | 10.20 | 10.07 | 10.08 | 10.08 | 45,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |