Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.86 | 10.86 | 10.78 | 10.79 | 10.79 | 13,900 |
09 May 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 10.83 | 61,100 |
08 May 2024 | 10.71 | 10.93 | 10.70 | 10.80 | 10.80 | 27,500 |
07 May 2024 | 10.64 | 10.84 | 10.63 | 10.75 | 10.75 | 44,700 |
06 May 2024 | 10.57 | 10.64 | 10.56 | 10.62 | 10.62 | 33,500 |
03 May 2024 | 10.54 | 10.58 | 10.54 | 10.55 | 10.55 | 22,600 |
02 May 2024 | 10.48 | 10.55 | 10.45 | 10.53 | 10.53 | 27,000 |
01 May 2024 | 10.45 | 10.50 | 10.40 | 10.48 | 10.48 | 15,700 |
30 Apr 2024 | 10.42 | 10.44 | 10.38 | 10.40 | 10.40 | 27,800 |
29 Apr 2024 | 10.42 | 10.43 | 10.41 | 10.42 | 10.42 | 30,000 |
26 Apr 2024 | 10.38 | 10.46 | 10.35 | 10.42 | 10.42 | 51,700 |
25 Apr 2024 | 10.40 | 10.43 | 10.29 | 10.36 | 10.36 | 45,200 |
24 Apr 2024 | 10.53 | 10.53 | 10.41 | 10.44 | 10.44 | 19,800 |
23 Apr 2024 | 10.45 | 10.56 | 10.45 | 10.51 | 10.51 | 14,700 |
22 Apr 2024 | 10.40 | 10.46 | 10.35 | 10.44 | 10.44 | 9,900 |
22 Apr 2024 | 0.079 Dividend | |||||
19 Apr 2024 | 10.44 | 10.50 | 10.43 | 10.47 | 10.39 | 14,000 |
18 Apr 2024 | 10.37 | 10.57 | 10.37 | 10.47 | 10.39 | 57,600 |
17 Apr 2024 | 10.33 | 10.41 | 10.33 | 10.37 | 10.29 | 31,800 |
16 Apr 2024 | 10.34 | 10.36 | 10.30 | 10.33 | 10.25 | 28,400 |
15 Apr 2024 | 10.47 | 10.48 | 10.36 | 10.36 | 10.28 | 22,200 |
12 Apr 2024 | 10.53 | 10.55 | 10.45 | 10.46 | 10.38 | 26,700 |
11 Apr 2024 | 10.53 | 10.62 | 10.45 | 10.57 | 10.49 | 90,600 |
10 Apr 2024 | 10.48 | 10.52 | 10.43 | 10.51 | 10.43 | 90,800 |
09 Apr 2024 | 10.48 | 10.51 | 10.46 | 10.49 | 10.41 | 27,600 |
08 Apr 2024 | 10.55 | 10.56 | 10.45 | 10.46 | 10.38 | 82,200 |
05 Apr 2024 | 10.52 | 10.54 | 10.48 | 10.50 | 10.42 | 75,300 |
04 Apr 2024 | 10.53 | 10.54 | 10.47 | 10.47 | 10.39 | 28,400 |
03 Apr 2024 | 10.49 | 10.53 | 10.47 | 10.48 | 10.40 | 49,900 |
02 Apr 2024 | 10.53 | 10.57 | 10.49 | 10.52 | 10.44 | 36,800 |
01 Apr 2024 | 10.57 | 10.59 | 10.52 | 10.54 | 10.46 | 61,100 |
28 Mar 2024 | 10.68 | 10.68 | 10.56 | 10.56 | 10.48 | 95,200 |
27 Mar 2024 | 10.57 | 10.60 | 10.48 | 10.58 | 10.50 | 65,400 |
26 Mar 2024 | 10.53 | 10.54 | 10.49 | 10.52 | 10.44 | 40,700 |
25 Mar 2024 | 10.61 | 10.62 | 10.45 | 10.48 | 10.40 | 30,300 |
22 Mar 2024 | 10.60 | 10.62 | 10.57 | 10.58 | 10.50 | 38,400 |
21 Mar 2024 | 10.60 | 10.64 | 10.58 | 10.59 | 10.51 | 44,700 |
20 Mar 2024 | 10.62 | 10.62 | 10.58 | 10.60 | 10.52 | 15,800 |
20 Mar 2024 | 0.079 Dividend | |||||
19 Mar 2024 | 10.63 | 10.68 | 10.62 | 10.67 | 10.51 | 31,000 |
18 Mar 2024 | 10.64 | 10.75 | 10.61 | 10.67 | 10.51 | 42,400 |
15 Mar 2024 | 10.65 | 10.68 | 10.65 | 10.66 | 10.50 | 7,900 |
14 Mar 2024 | 10.69 | 10.71 | 10.65 | 10.65 | 10.49 | 19,000 |
13 Mar 2024 | 10.73 | 10.74 | 10.68 | 10.69 | 10.53 | 27,500 |
12 Mar 2024 | 10.64 | 10.72 | 10.63 | 10.71 | 10.55 | 109,400 |
11 Mar 2024 | 10.66 | 10.68 | 10.62 | 10.64 | 10.48 | 27,700 |
08 Mar 2024 | 10.67 | 10.71 | 10.66 | 10.68 | 10.52 | 16,500 |
07 Mar 2024 | 10.68 | 10.73 | 10.65 | 10.67 | 10.51 | 18,000 |
06 Mar 2024 | 10.74 | 10.77 | 10.65 | 10.66 | 10.50 | 33,700 |
05 Mar 2024 | 10.78 | 10.78 | 10.72 | 10.73 | 10.57 | 16,000 |
04 Mar 2024 | 10.82 | 10.84 | 10.77 | 10.77 | 10.61 | 40,100 |
01 Mar 2024 | 10.73 | 10.81 | 10.66 | 10.79 | 10.63 | 82,000 |
29 Feb 2024 | 10.82 | 10.83 | 10.66 | 10.68 | 10.52 | 54,700 |
28 Feb 2024 | 10.67 | 10.80 | 10.62 | 10.76 | 10.60 | 73,500 |
27 Feb 2024 | 10.62 | 10.72 | 10.61 | 10.66 | 10.50 | 30,800 |
26 Feb 2024 | 10.69 | 10.69 | 10.57 | 10.58 | 10.42 | 20,200 |
23 Feb 2024 | 10.68 | 10.77 | 10.61 | 10.64 | 10.48 | 208,900 |
22 Feb 2024 | 10.75 | 10.75 | 10.59 | 10.65 | 10.49 | 89,300 |
21 Feb 2024 | 10.61 | 10.76 | 10.59 | 10.72 | 10.56 | 90,500 |
21 Feb 2024 | 0.079 Dividend | |||||
20 Feb 2024 | 10.69 | 10.73 | 10.64 | 10.66 | 10.42 | 39,400 |
16 Feb 2024 | 10.76 | 10.77 | 10.67 | 10.67 | 10.43 | 22,300 |
15 Feb 2024 | 10.66 | 10.79 | 10.63 | 10.77 | 10.53 | 94,300 |
14 Feb 2024 | 10.69 | 10.72 | 10.63 | 10.63 | 10.39 | 62,600 |
13 Feb 2024 | 10.65 | 10.68 | 10.60 | 10.64 | 10.40 | 52,000 |
12 Feb 2024 | 10.69 | 10.75 | 10.65 | 10.66 | 10.42 | 44,000 |
09 Feb 2024 | 10.71 | 10.77 | 10.67 | 10.70 | 10.46 | 31,500 |
08 Feb 2024 | 10.85 | 10.85 | 10.71 | 10.71 | 10.47 | 58,400 |
07 Feb 2024 | 10.74 | 10.85 | 10.71 | 10.82 | 10.58 | 80,800 |
06 Feb 2024 | 10.69 | 10.76 | 10.67 | 10.71 | 10.47 | 40,200 |
05 Feb 2024 | 10.78 | 10.78 | 10.63 | 10.64 | 10.40 | 49,700 |
02 Feb 2024 | 10.78 | 10.81 | 10.72 | 10.79 | 10.55 | 33,900 |
01 Feb 2024 | 10.59 | 10.86 | 10.58 | 10.79 | 10.55 | 144,800 |
31 Jan 2024 | 10.57 | 10.60 | 10.53 | 10.55 | 10.32 | 25,300 |
30 Jan 2024 | 10.60 | 10.61 | 10.53 | 10.57 | 10.34 | 42,800 |
29 Jan 2024 | 10.52 | 10.60 | 10.52 | 10.56 | 10.33 | 65,500 |
26 Jan 2024 | 10.48 | 10.53 | 10.48 | 10.53 | 10.30 | 11,300 |
25 Jan 2024 | 10.53 | 10.55 | 10.47 | 10.51 | 10.28 | 39,300 |
24 Jan 2024 | 10.50 | 10.55 | 10.48 | 10.52 | 10.29 | 31,800 |
23 Jan 2024 | 10.46 | 10.49 | 10.45 | 10.48 | 10.25 | 43,600 |
22 Jan 2024 | 10.55 | 10.57 | 10.45 | 10.45 | 10.22 | 58,600 |
22 Jan 2024 | 0.079 Dividend | |||||
19 Jan 2024 | 10.57 | 10.60 | 10.54 | 10.57 | 10.26 | 23,700 |
18 Jan 2024 | 10.54 | 10.61 | 10.53 | 10.57 | 10.26 | 43,200 |
17 Jan 2024 | 10.41 | 10.58 | 10.37 | 10.54 | 10.23 | 58,000 |
16 Jan 2024 | 10.40 | 10.48 | 10.36 | 10.41 | 10.10 | 85,900 |
12 Jan 2024 | 10.49 | 10.53 | 10.33 | 10.34 | 10.03 | 147,000 |
11 Jan 2024 | 10.53 | 10.53 | 10.47 | 10.48 | 10.17 | 21,000 |
10 Jan 2024 | 10.51 | 10.54 | 10.48 | 10.50 | 10.19 | 57,500 |
09 Jan 2024 | 10.50 | 10.53 | 10.46 | 10.49 | 10.18 | 15,200 |
08 Jan 2024 | 10.44 | 10.54 | 10.44 | 10.50 | 10.19 | 28,500 |
05 Jan 2024 | 10.44 | 10.54 | 10.43 | 10.44 | 10.13 | 67,100 |
04 Jan 2024 | 10.40 | 10.45 | 10.40 | 10.44 | 10.13 | 10,600 |
03 Jan 2024 | 10.36 | 10.47 | 10.36 | 10.40 | 10.09 | 17,500 |
02 Jan 2024 | 10.43 | 10.45 | 10.38 | 10.42 | 10.11 | 28,900 |
29 Dec 2023 | 10.44 | 10.47 | 10.34 | 10.38 | 10.07 | 65,000 |
28 Dec 2023 | 10.38 | 10.42 | 10.37 | 10.37 | 10.06 | 46,200 |
27 Dec 2023 | 10.50 | 10.51 | 10.34 | 10.36 | 10.05 | 49,500 |
26 Dec 2023 | 10.48 | 10.49 | 10.34 | 10.48 | 10.17 | 30,200 |
22 Dec 2023 | 10.47 | 10.49 | 10.44 | 10.46 | 10.15 | 29,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |