Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.63 | 10.70 | 10.63 | 10.69 | 10.69 | 145,973 |
02 May 2024 | 10.53 | 10.59 | 10.51 | 10.58 | 10.58 | 100,500 |
01 May 2024 | 10.50 | 10.58 | 10.50 | 10.54 | 10.54 | 132,000 |
30 Apr 2024 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | 120,800 |
29 Apr 2024 | 10.55 | 10.57 | 10.54 | 10.56 | 10.56 | 77,100 |
26 Apr 2024 | 10.51 | 10.58 | 10.51 | 10.55 | 10.55 | 86,500 |
25 Apr 2024 | 10.55 | 10.55 | 10.51 | 10.52 | 10.52 | 158,600 |
24 Apr 2024 | 10.62 | 10.66 | 10.60 | 10.60 | 10.60 | 100,500 |
23 Apr 2024 | 10.60 | 10.67 | 10.60 | 10.64 | 10.64 | 60,600 |
22 Apr 2024 | 10.64 | 10.66 | 10.60 | 10.61 | 10.61 | 122,400 |
19 Apr 2024 | 10.66 | 10.71 | 10.63 | 10.65 | 10.65 | 134,300 |
18 Apr 2024 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | 111,000 |
17 Apr 2024 | 10.71 | 10.76 | 10.69 | 10.73 | 10.73 | 120,800 |
16 Apr 2024 | 10.64 | 10.75 | 10.64 | 10.70 | 10.70 | 98,400 |
15 Apr 2024 | 10.76 | 10.79 | 10.70 | 10.71 | 10.71 | 146,200 |
12 Apr 2024 | 10.85 | 10.87 | 10.81 | 10.82 | 10.82 | 80,400 |
12 Apr 2024 | 0.053 Dividend | |||||
11 Apr 2024 | 10.82 | 10.88 | 10.79 | 10.85 | 10.80 | 119,100 |
10 Apr 2024 | 10.88 | 10.88 | 10.82 | 10.84 | 10.79 | 163,800 |
09 Apr 2024 | 10.95 | 10.96 | 10.88 | 10.96 | 10.91 | 127,400 |
08 Apr 2024 | 10.85 | 10.92 | 10.85 | 10.88 | 10.83 | 47,000 |
05 Apr 2024 | 10.87 | 10.87 | 10.84 | 10.86 | 10.81 | 61,300 |
04 Apr 2024 | 10.89 | 10.92 | 10.88 | 10.90 | 10.85 | 68,900 |
03 Apr 2024 | 10.85 | 10.88 | 10.83 | 10.88 | 10.83 | 141,100 |
02 Apr 2024 | 10.92 | 10.93 | 10.83 | 10.90 | 10.85 | 247,900 |
01 Apr 2024 | 11.06 | 11.08 | 10.95 | 10.96 | 10.91 | 129,600 |
28 Mar 2024 | 10.99 | 11.06 | 10.96 | 11.06 | 11.01 | 159,100 |
27 Mar 2024 | 10.98 | 11.01 | 10.95 | 11.01 | 10.96 | 108,800 |
26 Mar 2024 | 11.00 | 11.01 | 10.96 | 10.98 | 10.93 | 115,800 |
25 Mar 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 10.95 | 97,300 |
22 Mar 2024 | 11.08 | 11.09 | 11.01 | 11.04 | 10.99 | 77,300 |
21 Mar 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 10.96 | 153,300 |
20 Mar 2024 | 11.08 | 11.08 | 11.00 | 11.02 | 10.97 | 106,600 |
19 Mar 2024 | 11.06 | 11.08 | 11.02 | 11.04 | 10.99 | 123,800 |
18 Mar 2024 | 11.00 | 11.07 | 11.00 | 11.05 | 11.00 | 100,000 |
15 Mar 2024 | 10.97 | 10.99 | 10.94 | 10.99 | 10.94 | 105,700 |
14 Mar 2024 | 11.05 | 11.06 | 10.96 | 10.97 | 10.92 | 242,800 |
14 Mar 2024 | 0.053 Dividend | |||||
13 Mar 2024 | 11.18 | 11.21 | 11.08 | 11.08 | 10.97 | 360,300 |
12 Mar 2024 | 11.27 | 11.27 | 11.17 | 11.21 | 11.10 | 230,600 |
11 Mar 2024 | 11.30 | 11.30 | 11.22 | 11.27 | 11.16 | 98,400 |
08 Mar 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.14 | 203,400 |
07 Mar 2024 | 11.16 | 11.20 | 11.13 | 11.20 | 11.09 | 200,800 |
06 Mar 2024 | 11.26 | 11.26 | 11.14 | 11.16 | 11.05 | 267,300 |
05 Mar 2024 | 11.21 | 11.24 | 11.17 | 11.20 | 11.09 | 266,400 |
04 Mar 2024 | 11.27 | 11.29 | 11.18 | 11.22 | 11.11 | 284,000 |
01 Mar 2024 | 11.20 | 11.27 | 11.17 | 11.24 | 11.13 | 214,700 |
29 Feb 2024 | 11.18 | 11.18 | 11.11 | 11.16 | 11.05 | 209,200 |
28 Feb 2024 | 11.04 | 11.12 | 11.03 | 11.10 | 10.99 | 247,600 |
27 Feb 2024 | 11.07 | 11.07 | 11.01 | 11.03 | 10.92 | 125,900 |
26 Feb 2024 | 11.14 | 11.14 | 11.03 | 11.06 | 10.95 | 211,100 |
23 Feb 2024 | 11.13 | 11.13 | 11.08 | 11.08 | 10.97 | 151,700 |
22 Feb 2024 | 11.17 | 11.17 | 11.08 | 11.13 | 11.02 | 216,200 |
21 Feb 2024 | 11.08 | 11.13 | 11.07 | 11.10 | 10.99 | 223,000 |
20 Feb 2024 | 11.05 | 11.13 | 11.00 | 11.11 | 11.00 | 432,100 |
16 Feb 2024 | 11.02 | 11.02 | 10.90 | 10.99 | 10.88 | 443,900 |
15 Feb 2024 | 11.03 | 11.07 | 11.02 | 11.04 | 10.93 | 417,900 |
14 Feb 2024 | 10.89 | 11.03 | 10.88 | 10.98 | 10.87 | 600,200 |
14 Feb 2024 | 0.053 Dividend | |||||
13 Feb 2024 | 10.89 | 10.97 | 10.85 | 10.93 | 10.77 | 842,900 |
12 Feb 2024 | 10.87 | 10.97 | 10.83 | 10.96 | 10.80 | 1,714,400 |
09 Feb 2024 | 10.74 | 10.79 | 10.71 | 10.74 | 10.58 | 299,900 |
08 Feb 2024 | 10.75 | 10.77 | 10.71 | 10.74 | 10.58 | 106,300 |
07 Feb 2024 | 10.76 | 10.79 | 10.75 | 10.77 | 10.61 | 54,800 |
06 Feb 2024 | 10.68 | 10.77 | 10.68 | 10.75 | 10.59 | 101,100 |
05 Feb 2024 | 10.71 | 10.72 | 10.65 | 10.68 | 10.53 | 149,100 |
02 Feb 2024 | 10.77 | 10.80 | 10.73 | 10.75 | 10.59 | 210,100 |
01 Feb 2024 | 10.75 | 10.83 | 10.75 | 10.83 | 10.67 | 132,000 |
31 Jan 2024 | 10.62 | 10.72 | 10.62 | 10.70 | 10.55 | 156,300 |
30 Jan 2024 | 10.62 | 10.67 | 10.59 | 10.62 | 10.47 | 196,100 |
29 Jan 2024 | 10.53 | 10.65 | 10.52 | 10.62 | 10.47 | 89,700 |
26 Jan 2024 | 10.57 | 10.60 | 10.51 | 10.53 | 10.38 | 151,400 |
25 Jan 2024 | 10.55 | 10.64 | 10.55 | 10.59 | 10.44 | 103,200 |
24 Jan 2024 | 10.51 | 10.61 | 10.46 | 10.55 | 10.40 | 302,900 |
23 Jan 2024 | 10.59 | 10.59 | 10.45 | 10.47 | 10.32 | 242,200 |
22 Jan 2024 | 10.55 | 10.69 | 10.53 | 10.61 | 10.46 | 229,400 |
19 Jan 2024 | 10.44 | 10.54 | 10.35 | 10.49 | 10.34 | 429,100 |
18 Jan 2024 | 10.50 | 10.50 | 10.43 | 10.44 | 10.29 | 238,500 |
17 Jan 2024 | 10.52 | 10.55 | 10.46 | 10.47 | 10.32 | 151,800 |
16 Jan 2024 | 10.60 | 10.63 | 10.50 | 10.54 | 10.39 | 147,400 |
12 Jan 2024 | 10.62 | 10.65 | 10.59 | 10.63 | 10.48 | 188,700 |
11 Jan 2024 | 10.63 | 10.67 | 10.56 | 10.59 | 10.44 | 214,000 |
11 Jan 2024 | 0.053 Dividend | |||||
10 Jan 2024 | 10.78 | 10.78 | 10.65 | 10.68 | 10.47 | 268,200 |
09 Jan 2024 | 10.77 | 10.80 | 10.71 | 10.71 | 10.50 | 268,800 |
08 Jan 2024 | 10.78 | 10.85 | 10.75 | 10.83 | 10.62 | 233,800 |
05 Jan 2024 | 10.72 | 10.79 | 10.71 | 10.72 | 10.51 | 179,300 |
04 Jan 2024 | 10.84 | 10.86 | 10.74 | 10.76 | 10.55 | 288,000 |
03 Jan 2024 | 10.80 | 10.85 | 10.76 | 10.85 | 10.64 | 84,500 |
02 Jan 2024 | 10.81 | 10.82 | 10.75 | 10.79 | 10.58 | 280,900 |
29 Dec 2023 | 10.69 | 10.84 | 10.69 | 10.78 | 10.57 | 199,800 |
28 Dec 2023 | 10.68 | 10.74 | 10.67 | 10.72 | 10.51 | 205,200 |
27 Dec 2023 | 10.75 | 10.77 | 10.72 | 10.74 | 10.53 | 279,800 |
26 Dec 2023 | 10.74 | 10.75 | 10.70 | 10.73 | 10.52 | 209,600 |
22 Dec 2023 | 10.74 | 10.76 | 10.71 | 10.75 | 10.54 | 180,500 |
21 Dec 2023 | 10.71 | 10.73 | 10.65 | 10.69 | 10.48 | 221,600 |
20 Dec 2023 | 10.70 | 10.74 | 10.65 | 10.67 | 10.46 | 360,000 |
19 Dec 2023 | 10.78 | 10.81 | 10.69 | 10.69 | 10.48 | 277,700 |
18 Dec 2023 | 10.79 | 10.80 | 10.69 | 10.71 | 10.50 | 160,800 |
15 Dec 2023 | 10.68 | 10.74 | 10.66 | 10.74 | 10.53 | 188,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |