Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 10.09 | 10.13 | 10.06 | 10.09 | 10.09 | 562,919 |
21 May 2024 | 10.13 | 10.16 | 10.10 | 10.15 | 10.15 | 308,282 |
20 May 2024 | 10.21 | 10.21 | 10.12 | 10.13 | 10.13 | 470,533 |
17 May 2024 | 10.23 | 10.26 | 10.15 | 10.16 | 10.16 | 369,646 |
16 May 2024 | 10.37 | 10.37 | 10.20 | 10.21 | 10.21 | 816,346 |
16 May 2024 | 0.1622 Dividend | |||||
15 May 2024 | 10.30 | 10.37 | 10.28 | 10.37 | 10.21 | 497,850 |
14 May 2024 | 10.30 | 10.34 | 10.21 | 10.28 | 10.12 | 548,979 |
13 May 2024 | 10.30 | 10.32 | 10.26 | 10.28 | 10.12 | 298,256 |
10 May 2024 | 10.32 | 10.34 | 10.28 | 10.28 | 10.12 | 194,048 |
09 May 2024 | 10.32 | 10.32 | 10.27 | 10.31 | 10.14 | 447,691 |
08 May 2024 | 10.25 | 10.31 | 10.25 | 10.31 | 10.15 | 334,550 |
07 May 2024 | 10.40 | 10.40 | 10.23 | 10.31 | 10.14 | 221,150 |
03 May 2024 | 10.14 | 10.25 | 10.14 | 10.22 | 10.06 | 529,981 |
02 May 2024 | 10.05 | 10.18 | 10.05 | 10.16 | 10.01 | 516,790 |
01 May 2024 | 10.09 | 10.14 | 10.06 | 10.10 | 9.95 | 505,609 |
30 Apr 2024 | 10.18 | 10.19 | 10.11 | 10.12 | 9.96 | 720,065 |
29 Apr 2024 | 10.19 | 10.19 | 10.13 | 10.16 | 10.00 | 320,920 |
26 Apr 2024 | 10.10 | 10.16 | 10.09 | 10.13 | 9.97 | 387,472 |
25 Apr 2024 | 10.09 | 10.15 | 10.08 | 10.10 | 9.94 | 447,085 |
24 Apr 2024 | 10.19 | 10.19 | 10.10 | 10.13 | 9.97 | 946,955 |
23 Apr 2024 | 10.24 | 10.24 | 10.17 | 10.19 | 10.03 | 337,466 |
22 Apr 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 10.05 | 976,286 |
19 Apr 2024 | 10.20 | 10.36 | 10.15 | 10.20 | 10.04 | 486,181 |
18 Apr 2024 | 10.18 | 10.25 | 10.17 | 10.18 | 10.02 | 590,843 |
17 Apr 2024 | 10.13 | 10.18 | 10.12 | 10.17 | 10.01 | 433,460 |
16 Apr 2024 | 10.18 | 10.19 | 10.12 | 10.14 | 9.98 | 301,608 |
15 Apr 2024 | 10.25 | 10.25 | 10.17 | 10.17 | 10.01 | 697,660 |
12 Apr 2024 | 10.19 | 10.30 | 10.19 | 10.26 | 10.10 | 477,690 |
11 Apr 2024 | 10.24 | 10.26 | 10.19 | 10.19 | 10.03 | 592,729 |
10 Apr 2024 | 10.32 | 10.37 | 10.25 | 10.26 | 10.10 | 386,290 |
09 Apr 2024 | 10.29 | 10.35 | 10.29 | 10.34 | 10.18 | 227,450 |
08 Apr 2024 | 10.30 | 10.31 | 10.24 | 10.30 | 10.14 | 326,110 |
05 Apr 2024 | 10.32 | 10.37 | 10.28 | 10.31 | 10.14 | 408,859 |
04 Apr 2024 | 10.38 | 10.41 | 10.31 | 10.34 | 10.17 | 442,129 |
03 Apr 2024 | 10.30 | 10.36 | 10.27 | 10.30 | 10.14 | 599,521 |
02 Apr 2024 | 10.33 | 10.40 | 10.27 | 10.30 | 10.13 | 313,386 |
28 Mar 2024 | 10.41 | 10.44 | 10.38 | 10.42 | 10.26 | 202,991 |
27 Mar 2024 | 10.42 | 10.43 | 10.38 | 10.41 | 10.25 | 191,947 |
26 Mar 2024 | 10.36 | 10.41 | 10.35 | 10.38 | 10.22 | 447,726 |
25 Mar 2024 | 10.41 | 10.41 | 10.34 | 10.36 | 10.20 | 239,063 |
22 Mar 2024 | 10.39 | 10.42 | 10.37 | 10.40 | 10.24 | 273,734 |
21 Mar 2024 | 10.34 | 10.42 | 10.34 | 10.35 | 10.19 | 270,789 |
20 Mar 2024 | 10.32 | 10.38 | 10.32 | 10.35 | 10.19 | 343,775 |
19 Mar 2024 | 10.30 | 10.34 | 10.28 | 10.31 | 10.15 | 451,492 |
18 Mar 2024 | 10.32 | 10.32 | 10.26 | 10.29 | 10.13 | 218,480 |
15 Mar 2024 | 10.28 | 10.30 | 10.24 | 10.29 | 10.13 | 282,146 |
14 Mar 2024 | 10.34 | 10.36 | 10.28 | 10.30 | 10.13 | 352,210 |
13 Mar 2024 | 10.41 | 10.42 | 10.34 | 10.34 | 10.18 | 238,195 |
12 Mar 2024 | 10.40 | 10.46 | 10.39 | 10.40 | 10.23 | 183,137 |
11 Mar 2024 | 10.37 | 10.44 | 10.36 | 10.38 | 10.22 | 146,640 |
08 Mar 2024 | 10.36 | 10.41 | 10.36 | 10.38 | 10.22 | 242,554 |
07 Mar 2024 | 10.31 | 10.41 | 10.31 | 10.37 | 10.21 | 188,513 |
06 Mar 2024 | 10.33 | 10.37 | 10.30 | 10.35 | 10.19 | 272,754 |
05 Mar 2024 | 10.27 | 10.35 | 10.25 | 10.35 | 10.19 | 198,882 |
04 Mar 2024 | 10.23 | 10.27 | 10.22 | 10.24 | 10.08 | 282,129 |
01 Mar 2024 | 10.24 | 10.28 | 10.19 | 10.24 | 10.08 | 288,512 |
29 Feb 2024 | 10.18 | 10.25 | 10.12 | 10.23 | 10.07 | 669,388 |
28 Feb 2024 | 10.18 | 10.19 | 10.16 | 10.16 | 10.00 | 193,912 |
27 Feb 2024 | 10.21 | 10.24 | 10.17 | 10.17 | 10.01 | 248,045 |
26 Feb 2024 | 10.23 | 10.26 | 10.19 | 10.19 | 10.03 | 450,434 |
23 Feb 2024 | 10.18 | 10.23 | 10.15 | 10.23 | 10.07 | 178,584 |
22 Feb 2024 | 10.19 | 10.23 | 10.15 | 10.18 | 10.02 | 425,542 |
21 Feb 2024 | 10.21 | 10.23 | 10.17 | 10.17 | 10.01 | 162,552 |
20 Feb 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.06 | 303,007 |
19 Feb 2024 | 10.15 | 10.18 | 10.15 | 10.17 | 10.01 | 577,616 |
16 Feb 2024 | 10.19 | 10.22 | 10.15 | 10.16 | 10.01 | 7,899,815 |
15 Feb 2024 | 10.25 | 10.28 | 10.20 | 10.20 | 10.04 | 290,156 |
14 Feb 2024 | 10.15 | 10.59 | 10.15 | 10.20 | 10.05 | 410,266 |
13 Feb 2024 | 10.19 | 10.21 | 10.13 | 10.15 | 9.99 | 253,453 |
12 Feb 2024 | 10.20 | 10.23 | 10.19 | 10.21 | 10.05 | 164,937 |
09 Feb 2024 | 10.18 | 10.24 | 10.18 | 10.19 | 10.03 | 558,825 |
08 Feb 2024 | 10.23 | 10.26 | 10.20 | 10.20 | 10.04 | 232,285 |
07 Feb 2024 | 10.27 | 10.27 | 10.22 | 10.24 | 10.08 | 232,444 |
06 Feb 2024 | 10.21 | 10.26 | 10.20 | 10.26 | 10.10 | 290,329 |
05 Feb 2024 | 10.25 | 10.26 | 10.17 | 10.19 | 10.03 | 684,291 |
02 Feb 2024 | 10.36 | 10.38 | 10.26 | 10.27 | 10.11 | 287,608 |
01 Feb 2024 | 10.46 | 10.46 | 10.32 | 10.41 | 10.24 | 1,120,778 |
31 Jan 2024 | 10.32 | 10.37 | 10.28 | 10.37 | 10.21 | 511,683 |
30 Jan 2024 | 10.31 | 10.33 | 10.27 | 10.27 | 10.11 | 272,345 |
29 Jan 2024 | 10.24 | 10.29 | 10.24 | 10.28 | 10.12 | 303,078 |
26 Jan 2024 | 10.27 | 10.27 | 10.20 | 10.22 | 10.06 | 1,655,703 |
25 Jan 2024 | 10.20 | 10.25 | 10.17 | 10.23 | 10.07 | 468,792 |
24 Jan 2024 | 10.24 | 10.27 | 10.18 | 10.21 | 10.05 | 1,221,149 |
23 Jan 2024 | 10.27 | 10.27 | 10.22 | 10.22 | 10.06 | 432,089 |
22 Jan 2024 | 10.27 | 10.31 | 10.26 | 10.30 | 10.13 | 779,038 |
19 Jan 2024 | 10.26 | 10.30 | 10.22 | 10.27 | 10.11 | 479,799 |
18 Jan 2024 | 10.19 | 10.26 | 10.19 | 10.24 | 10.08 | 260,476 |
17 Jan 2024 | 10.34 | 10.40 | 10.19 | 10.20 | 10.04 | 306,414 |
16 Jan 2024 | 10.36 | 10.37 | 10.32 | 10.34 | 10.18 | 394,979 |
15 Jan 2024 | 10.35 | 10.37 | 10.32 | 10.35 | 10.19 | 124,758 |
12 Jan 2024 | 10.35 | 10.40 | 10.34 | 10.38 | 10.22 | 287,901 |
11 Jan 2024 | 10.39 | 10.39 | 10.32 | 10.32 | 10.16 | 248,213 |
10 Jan 2024 | 10.39 | 10.39 | 10.35 | 10.35 | 10.19 | 211,455 |
09 Jan 2024 | 10.35 | 10.40 | 10.32 | 10.35 | 10.19 | 309,223 |
08 Jan 2024 | 10.33 | 10.38 | 10.32 | 10.38 | 10.22 | 174,401 |
05 Jan 2024 | 10.40 | 10.42 | 10.30 | 10.37 | 10.21 | 864,417 |
04 Jan 2024 | 10.45 | 10.50 | 10.40 | 10.41 | 10.25 | 423,017 |
03 Jan 2024 | 10.47 | 10.56 | 10.44 | 10.46 | 10.30 | 779,483 |
02 Jan 2024 | 10.80 | 10.80 | 10.44 | 10.47 | 10.31 | 313,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |