Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.16 | 10.48 | 10.16 | 10.21 | 10.21 | 12,044 |
02 May 2024 | 10.42 | 10.42 | 10.15 | 10.25 | 10.25 | 19,300 |
01 May 2024 | 10.27 | 10.40 | 10.27 | 10.36 | 10.36 | 3,600 |
30 Apr 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | 8,400 |
29 Apr 2024 | 10.30 | 10.53 | 10.30 | 10.37 | 10.37 | 6,600 |
26 Apr 2024 | 10.39 | 10.50 | 10.20 | 10.39 | 10.39 | 9,000 |
25 Apr 2024 | 10.30 | 10.79 | 10.25 | 10.35 | 10.35 | 17,200 |
24 Apr 2024 | 10.24 | 10.39 | 10.24 | 10.33 | 10.33 | 2,100 |
23 Apr 2024 | 10.18 | 10.54 | 10.18 | 10.46 | 10.46 | 8,200 |
22 Apr 2024 | 10.40 | 10.42 | 10.01 | 10.15 | 10.15 | 24,700 |
19 Apr 2024 | 10.35 | 10.58 | 10.31 | 10.50 | 10.50 | 3,200 |
18 Apr 2024 | 10.11 | 10.45 | 10.11 | 10.24 | 10.24 | 13,600 |
17 Apr 2024 | 10.32 | 10.42 | 10.09 | 10.24 | 10.24 | 10,500 |
16 Apr 2024 | 10.01 | 10.43 | 10.01 | 10.14 | 10.14 | 7,400 |
15 Apr 2024 | 10.30 | 10.73 | 10.00 | 10.08 | 10.08 | 22,300 |
12 Apr 2024 | 10.26 | 10.84 | 10.26 | 10.38 | 10.38 | 8,000 |
11 Apr 2024 | 10.31 | 10.65 | 10.31 | 10.36 | 10.36 | 32,400 |
10 Apr 2024 | 10.50 | 10.80 | 10.35 | 10.40 | 10.40 | 16,300 |
09 Apr 2024 | 10.89 | 10.92 | 10.65 | 10.71 | 10.71 | 23,100 |
08 Apr 2024 | 10.93 | 11.00 | 10.80 | 10.82 | 10.82 | 8,100 |
05 Apr 2024 | 10.89 | 11.05 | 10.66 | 10.91 | 10.91 | 10,600 |
04 Apr 2024 | 10.82 | 10.82 | 10.51 | 10.64 | 10.64 | 7,700 |
03 Apr 2024 | 10.62 | 10.84 | 10.58 | 10.74 | 10.74 | 6,000 |
02 Apr 2024 | 10.70 | 10.95 | 10.45 | 10.46 | 10.46 | 24,800 |
01 Apr 2024 | 11.14 | 11.31 | 10.67 | 10.67 | 10.67 | 22,800 |
28 Mar 2024 | 10.71 | 11.21 | 10.70 | 11.06 | 11.06 | 36,400 |
27 Mar 2024 | 10.44 | 10.76 | 10.40 | 10.66 | 10.66 | 13,300 |
26 Mar 2024 | 10.35 | 10.40 | 10.21 | 10.35 | 10.35 | 15,700 |
25 Mar 2024 | 10.23 | 10.50 | 10.21 | 10.34 | 10.34 | 12,000 |
22 Mar 2024 | 10.40 | 10.47 | 10.21 | 10.22 | 10.22 | 12,900 |
21 Mar 2024 | 10.59 | 10.73 | 10.39 | 10.39 | 10.39 | 17,800 |
20 Mar 2024 | 10.64 | 10.64 | 10.51 | 10.59 | 10.59 | 8,500 |
19 Mar 2024 | 10.50 | 10.75 | 10.50 | 10.53 | 10.53 | 29,200 |
18 Mar 2024 | 10.70 | 10.84 | 10.40 | 10.45 | 10.45 | 39,900 |
15 Mar 2024 | 10.32 | 10.74 | 10.32 | 10.56 | 10.56 | 77,500 |
15 Mar 2024 | 0.35 Dividend | |||||
14 Mar 2024 | 10.57 | 10.88 | 10.55 | 10.55 | 10.20 | 53,600 |
13 Mar 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.35 | 33,700 |
12 Mar 2024 | 10.81 | 10.88 | 10.63 | 10.65 | 10.30 | 31,100 |
11 Mar 2024 | 10.76 | 10.89 | 10.68 | 10.88 | 10.52 | 18,900 |
08 Mar 2024 | 10.81 | 10.85 | 10.65 | 10.70 | 10.35 | 9,500 |
07 Mar 2024 | 10.70 | 10.89 | 10.70 | 10.89 | 10.53 | 20,800 |
06 Mar 2024 | 10.79 | 10.92 | 10.56 | 10.75 | 10.39 | 14,300 |
05 Mar 2024 | 10.85 | 10.94 | 10.66 | 10.68 | 10.33 | 10,700 |
04 Mar 2024 | 10.60 | 10.91 | 10.60 | 10.82 | 10.46 | 14,400 |
01 Mar 2024 | 10.60 | 10.75 | 10.60 | 10.70 | 10.35 | 14,500 |
29 Feb 2024 | 10.74 | 10.75 | 10.47 | 10.60 | 10.25 | 14,700 |
28 Feb 2024 | 10.58 | 10.75 | 10.54 | 10.66 | 10.31 | 15,100 |
27 Feb 2024 | 10.70 | 10.76 | 10.49 | 10.56 | 10.21 | 19,000 |
26 Feb 2024 | 10.62 | 10.94 | 10.59 | 10.65 | 10.30 | 7,900 |
23 Feb 2024 | 10.73 | 10.74 | 10.60 | 10.62 | 10.27 | 2,900 |
22 Feb 2024 | 10.55 | 10.90 | 10.41 | 10.58 | 10.23 | 30,400 |
21 Feb 2024 | 10.61 | 10.74 | 10.36 | 10.51 | 10.16 | 17,500 |
20 Feb 2024 | 10.38 | 10.74 | 10.38 | 10.74 | 10.38 | 20,900 |
16 Feb 2024 | 10.69 | 10.90 | 10.69 | 10.75 | 10.39 | 13,900 |
15 Feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.33 | 5,700 |
14 Feb 2024 | 10.41 | 10.88 | 10.41 | 10.59 | 10.24 | 10,700 |
13 Feb 2024 | 10.31 | 10.85 | 10.31 | 10.40 | 10.05 | 10,300 |
12 Feb 2024 | 10.78 | 10.95 | 10.56 | 10.56 | 10.21 | 24,900 |
09 Feb 2024 | 10.27 | 10.76 | 10.27 | 10.72 | 10.36 | 13,000 |
08 Feb 2024 | 10.24 | 10.71 | 10.15 | 10.26 | 9.92 | 24,500 |
07 Feb 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 10.00 | 21,400 |
06 Feb 2024 | 10.52 | 10.64 | 10.28 | 10.60 | 10.25 | 14,800 |
05 Feb 2024 | 10.90 | 10.95 | 10.53 | 10.63 | 10.28 | 20,400 |
02 Feb 2024 | 10.84 | 10.90 | 10.82 | 10.84 | 10.48 | 7,700 |
01 Feb 2024 | 10.85 | 10.95 | 10.84 | 10.85 | 10.49 | 16,300 |
31 Jan 2024 | 10.81 | 11.00 | 10.73 | 10.73 | 10.37 | 14,800 |
30 Jan 2024 | 10.78 | 10.95 | 10.75 | 10.76 | 10.40 | 15,000 |
29 Jan 2024 | 10.94 | 11.10 | 10.81 | 10.87 | 10.51 | 11,200 |
26 Jan 2024 | 10.97 | 10.99 | 10.90 | 10.99 | 10.63 | 6,400 |
25 Jan 2024 | 10.86 | 10.94 | 10.86 | 10.92 | 10.56 | 4,900 |
24 Jan 2024 | 10.85 | 11.00 | 10.85 | 10.85 | 10.49 | 11,000 |
23 Jan 2024 | 10.91 | 10.93 | 10.77 | 10.88 | 10.52 | 16,600 |
22 Jan 2024 | 10.87 | 11.00 | 10.70 | 10.94 | 10.57 | 14,100 |
19 Jan 2024 | 10.90 | 10.90 | 10.70 | 10.79 | 10.43 | 8,100 |
18 Jan 2024 | 10.80 | 10.94 | 10.71 | 10.88 | 10.52 | 15,500 |
17 Jan 2024 | 10.83 | 11.10 | 10.80 | 10.90 | 10.54 | 22,000 |
16 Jan 2024 | 11.09 | 11.09 | 10.80 | 10.85 | 10.49 | 13,100 |
12 Jan 2024 | 10.96 | 11.10 | 10.80 | 10.96 | 10.60 | 19,400 |
11 Jan 2024 | 10.84 | 11.02 | 10.84 | 10.85 | 10.49 | 15,900 |
10 Jan 2024 | 11.00 | 11.13 | 10.92 | 10.94 | 10.58 | 6,100 |
09 Jan 2024 | 10.95 | 11.07 | 10.82 | 11.07 | 10.70 | 8,000 |
08 Jan 2024 | 11.00 | 11.14 | 10.92 | 11.10 | 10.73 | 24,700 |
05 Jan 2024 | 10.82 | 11.00 | 10.80 | 11.00 | 10.64 | 29,600 |
04 Jan 2024 | 10.62 | 11.25 | 10.56 | 11.00 | 10.64 | 35,000 |
03 Jan 2024 | 10.91 | 11.10 | 10.65 | 10.65 | 10.30 | 16,500 |
02 Jan 2024 | 10.62 | 11.14 | 10.55 | 11.05 | 10.68 | 31,200 |
29 Dec 2023 | 10.72 | 10.78 | 10.59 | 10.65 | 10.29 | 19,900 |
28 Dec 2023 | 10.65 | 10.83 | 10.51 | 10.65 | 10.30 | 10,000 |
27 Dec 2023 | 10.75 | 11.00 | 10.39 | 10.77 | 10.41 | 27,200 |
26 Dec 2023 | 10.74 | 10.85 | 10.67 | 10.76 | 10.41 | 7,700 |
22 Dec 2023 | 10.98 | 11.21 | 10.61 | 10.68 | 10.33 | 21,100 |
21 Dec 2023 | 10.79 | 10.89 | 10.63 | 10.85 | 10.49 | 16,400 |
20 Dec 2023 | 10.70 | 10.77 | 10.62 | 10.77 | 10.41 | 19,200 |
19 Dec 2023 | 10.61 | 10.80 | 10.61 | 10.73 | 10.37 | 8,500 |
18 Dec 2023 | 10.50 | 10.74 | 10.49 | 10.61 | 10.26 | 7,500 |
15 Dec 2023 | 10.75 | 10.75 | 10.41 | 10.43 | 10.08 | 6,700 |
14 Dec 2023 | 10.63 | 10.94 | 10.31 | 10.76 | 10.40 | 26,000 |
14 Dec 2023 | 0.35 Dividend | |||||
13 Dec 2023 | 10.79 | 11.82 | 10.67 | 10.98 | 10.28 | 65,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |