Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
25 Apr 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 93,300 |
24 Apr 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 80,000 |
23 Apr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 104,600 |
22 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 9,200 |
19 Apr 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 22,000 |
18 Apr 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 50,700 |
17 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 39,300 |
16 Apr 2024 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 3,400 |
15 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,600 |
12 Apr 2024 | 10.44 | 10.47 | 10.44 | 10.45 | 10.45 | 3,900 |
11 Apr 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 111,800 |
10 Apr 2024 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 41,700 |
09 Apr 2024 | 10.44 | 10.44 | 10.41 | 10.42 | 10.42 | 34,100 |
08 Apr 2024 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 5,100 |
05 Apr 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 51,700 |
04 Apr 2024 | 10.42 | 10.46 | 10.42 | 10.43 | 10.43 | 133,700 |
03 Apr 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 400 |
02 Apr 2024 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 4,800 |
01 Apr 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 1,600 |
28 Mar 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 3,000 |
27 Mar 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 3,700 |
26 Mar 2024 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | 2,800 |
25 Mar 2024 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 5,900 |
22 Mar 2024 | 10.41 | 10.42 | 10.39 | 10.39 | 10.39 | 13,200 |
21 Mar 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 117,400 |
20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 80,500 |
19 Mar 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 6,900 |
18 Mar 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | 3,900 |
15 Mar 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | 2,000 |
14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,700 |
13 Mar 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 1,800 |
12 Mar 2024 | 10.38 | 10.40 | 10.38 | 10.39 | 10.39 | 120,800 |
11 Mar 2024 | 10.39 | 10.42 | 10.39 | 10.39 | 10.39 | 700 |
08 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,100 |
07 Mar 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 47,700 |
06 Mar 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 50,500 |
05 Mar 2024 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 332,100 |
04 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 150,100 |
01 Mar 2024 | 10.36 | 10.37 | 10.32 | 10.32 | 10.32 | 72,500 |
29 Feb 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 347,500 |
28 Feb 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | 268,200 |
27 Feb 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 49,500 |
26 Feb 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 8,700 |
23 Feb 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 6,900 |
22 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 18,500 |
21 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 500 |
20 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,100 |
16 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5,000 |
15 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
14 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
13 Feb 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 6,800 |
12 Feb 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 10.39 | 3,000 |
09 Feb 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 10.39 | 66,700 |
08 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 50,300 |
07 Feb 2024 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 36,000 |
06 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
05 Feb 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 1,100 |
02 Feb 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 5,600 |
01 Feb 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 158,600 |
31 Jan 2024 | 10.33 | 10.35 | 10.33 | 10.33 | 10.33 | 108,200 |
30 Jan 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 2,400 |
29 Jan 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 129,800 |
26 Jan 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 50,400 |
25 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
24 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3,800 |
23 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10,000 |
22 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 38,200 |
19 Jan 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 3,300 |
18 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 20,000 |
17 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 148,900 |
16 Jan 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 1,200 |
12 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
11 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10,200 |
10 Jan 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 15,900 |
09 Jan 2024 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 100,700 |
08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
05 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
04 Jan 2024 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | 23,500 |
03 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11,600 |
02 Jan 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 77,400 |
29 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
28 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
27 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 19,800 |
26 Dec 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 800 |
22 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
21 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
20 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
19 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1,400 |
18 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,500 |
15 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 105,600 |
14 Dec 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 75,600 |
13 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 14,000 |
12 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
11 Dec 2023 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 152,900 |
08 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4,300 |
07 Dec 2023 | 10.27 | 10.29 | 10.27 | 10.27 | 10.27 | 4,600 |
06 Dec 2023 | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | 32,500 |
05 Dec 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 6,700 |
04 Dec 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 414,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |