Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.11 | 10.17 | 10.10 | 10.14 | 10.14 | 227,222 |
02 May 2024 | 10.08 | 10.08 | 10.03 | 10.06 | 10.06 | 117,200 |
01 May 2024 | 10.07 | 10.08 | 10.04 | 10.05 | 10.05 | 210,400 |
30 Apr 2024 | 10.01 | 10.05 | 10.01 | 10.04 | 10.04 | 54,900 |
29 Apr 2024 | 10.08 | 10.09 | 10.04 | 10.06 | 10.06 | 32,300 |
26 Apr 2024 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | 29,400 |
25 Apr 2024 | 10.05 | 10.06 | 10.01 | 10.04 | 10.04 | 59,000 |
24 Apr 2024 | 10.12 | 10.13 | 10.09 | 10.11 | 10.11 | 41,200 |
23 Apr 2024 | 10.06 | 10.15 | 10.06 | 10.11 | 10.11 | 31,600 |
22 Apr 2024 | 10.12 | 10.13 | 10.07 | 10.08 | 10.08 | 36,400 |
19 Apr 2024 | 10.18 | 10.19 | 10.11 | 10.11 | 10.11 | 67,400 |
18 Apr 2024 | 10.18 | 10.19 | 10.11 | 10.16 | 10.16 | 47,300 |
17 Apr 2024 | 10.17 | 10.18 | 10.12 | 10.16 | 10.16 | 31,800 |
16 Apr 2024 | 10.10 | 10.18 | 10.04 | 10.13 | 10.13 | 37,900 |
15 Apr 2024 | 10.16 | 10.20 | 10.09 | 10.12 | 10.12 | 154,700 |
12 Apr 2024 | 10.24 | 10.25 | 10.20 | 10.22 | 10.22 | 41,400 |
12 Apr 2024 | 0.044 Dividend | |||||
11 Apr 2024 | 10.31 | 10.31 | 10.24 | 10.25 | 10.21 | 79,500 |
10 Apr 2024 | 10.34 | 10.34 | 10.21 | 10.25 | 10.21 | 122,500 |
09 Apr 2024 | 10.37 | 10.41 | 10.37 | 10.41 | 10.37 | 20,400 |
08 Apr 2024 | 10.40 | 10.41 | 10.37 | 10.38 | 10.34 | 41,300 |
05 Apr 2024 | 10.32 | 10.40 | 10.32 | 10.35 | 10.31 | 45,500 |
04 Apr 2024 | 10.47 | 10.47 | 10.36 | 10.37 | 10.33 | 80,100 |
03 Apr 2024 | 10.39 | 10.44 | 10.36 | 10.39 | 10.35 | 71,400 |
02 Apr 2024 | 10.39 | 10.48 | 10.35 | 10.45 | 10.41 | 84,900 |
01 Apr 2024 | 10.53 | 10.56 | 10.41 | 10.45 | 10.41 | 53,700 |
28 Mar 2024 | 10.49 | 10.53 | 10.49 | 10.52 | 10.47 | 39,000 |
27 Mar 2024 | 10.53 | 10.55 | 10.47 | 10.52 | 10.47 | 63,600 |
26 Mar 2024 | 10.53 | 10.53 | 10.47 | 10.47 | 10.43 | 38,600 |
25 Mar 2024 | 10.48 | 10.48 | 10.45 | 10.46 | 10.42 | 32,500 |
22 Mar 2024 | 10.54 | 10.54 | 10.50 | 10.53 | 10.48 | 7,700 |
21 Mar 2024 | 10.53 | 10.56 | 10.47 | 10.47 | 10.43 | 29,900 |
20 Mar 2024 | 10.54 | 10.58 | 10.51 | 10.52 | 10.47 | 30,700 |
19 Mar 2024 | 10.58 | 10.58 | 10.54 | 10.56 | 10.51 | 53,900 |
18 Mar 2024 | 10.55 | 10.59 | 10.55 | 10.58 | 10.53 | 10,200 |
15 Mar 2024 | 10.50 | 10.56 | 10.46 | 10.55 | 10.50 | 154,300 |
14 Mar 2024 | 10.56 | 10.56 | 10.49 | 10.50 | 10.45 | 31,100 |
14 Mar 2024 | 0.044 Dividend | |||||
13 Mar 2024 | 10.60 | 10.62 | 10.58 | 10.61 | 10.52 | 37,600 |
12 Mar 2024 | 10.55 | 10.60 | 10.54 | 10.58 | 10.49 | 95,000 |
11 Mar 2024 | 10.54 | 10.56 | 10.53 | 10.55 | 10.46 | 35,400 |
08 Mar 2024 | 10.50 | 10.54 | 10.48 | 10.52 | 10.43 | 77,700 |
07 Mar 2024 | 10.46 | 10.52 | 10.44 | 10.52 | 10.43 | 57,900 |
06 Mar 2024 | 10.42 | 10.48 | 10.40 | 10.46 | 10.37 | 85,700 |
05 Mar 2024 | 10.57 | 10.57 | 10.41 | 10.43 | 10.34 | 129,000 |
04 Mar 2024 | 10.48 | 10.55 | 10.45 | 10.52 | 10.43 | 112,600 |
01 Mar 2024 | 10.44 | 10.53 | 10.43 | 10.53 | 10.44 | 49,100 |
29 Feb 2024 | 10.50 | 10.53 | 10.45 | 10.48 | 10.39 | 59,000 |
28 Feb 2024 | 10.49 | 10.53 | 10.47 | 10.49 | 10.40 | 53,100 |
27 Feb 2024 | 10.47 | 10.51 | 10.46 | 10.49 | 10.40 | 93,400 |
26 Feb 2024 | 10.48 | 10.49 | 10.43 | 10.47 | 10.38 | 302,700 |
23 Feb 2024 | 10.50 | 10.53 | 10.44 | 10.47 | 10.38 | 40,600 |
22 Feb 2024 | 10.39 | 10.53 | 10.38 | 10.45 | 10.36 | 121,200 |
21 Feb 2024 | 10.31 | 10.44 | 10.31 | 10.38 | 10.29 | 205,000 |
20 Feb 2024 | 10.25 | 10.32 | 10.25 | 10.30 | 10.21 | 136,900 |
16 Feb 2024 | 10.27 | 10.27 | 10.22 | 10.25 | 10.16 | 94,000 |
15 Feb 2024 | 10.20 | 10.29 | 10.20 | 10.28 | 10.19 | 59,100 |
14 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.11 | 94,400 |
14 Feb 2024 | 0.044 Dividend | |||||
13 Feb 2024 | 10.06 | 10.17 | 10.06 | 10.17 | 10.04 | 114,400 |
12 Feb 2024 | 10.24 | 10.28 | 10.22 | 10.22 | 10.09 | 225,100 |
09 Feb 2024 | 10.29 | 10.33 | 10.24 | 10.24 | 10.11 | 112,800 |
08 Feb 2024 | 10.27 | 10.30 | 10.22 | 10.28 | 10.15 | 65,500 |
07 Feb 2024 | 10.29 | 10.30 | 10.26 | 10.28 | 10.15 | 82,600 |
06 Feb 2024 | 10.18 | 10.30 | 10.16 | 10.28 | 10.15 | 104,000 |
05 Feb 2024 | 10.19 | 10.21 | 10.16 | 10.18 | 10.05 | 43,000 |
02 Feb 2024 | 10.28 | 10.28 | 10.20 | 10.23 | 10.10 | 100,700 |
01 Feb 2024 | 10.28 | 10.36 | 10.28 | 10.31 | 10.18 | 137,000 |
31 Jan 2024 | 10.23 | 10.28 | 10.21 | 10.23 | 10.10 | 102,200 |
30 Jan 2024 | 10.24 | 10.29 | 10.18 | 10.19 | 10.06 | 77,200 |
29 Jan 2024 | 10.22 | 10.25 | 10.19 | 10.24 | 10.11 | 58,300 |
26 Jan 2024 | 10.22 | 10.23 | 10.17 | 10.18 | 10.05 | 80,300 |
25 Jan 2024 | 10.22 | 10.25 | 10.20 | 10.24 | 10.11 | 65,700 |
24 Jan 2024 | 10.17 | 10.20 | 10.12 | 10.16 | 10.03 | 77,900 |
23 Jan 2024 | 10.13 | 10.22 | 10.12 | 10.12 | 9.99 | 127,000 |
22 Jan 2024 | 10.12 | 10.21 | 10.12 | 10.15 | 10.02 | 62,700 |
19 Jan 2024 | 10.08 | 10.10 | 9.97 | 10.09 | 9.96 | 96,500 |
18 Jan 2024 | 10.15 | 10.15 | 10.06 | 10.07 | 9.94 | 42,700 |
17 Jan 2024 | 10.20 | 10.20 | 10.13 | 10.15 | 10.02 | 95,500 |
16 Jan 2024 | 10.28 | 10.30 | 10.21 | 10.22 | 10.09 | 74,300 |
12 Jan 2024 | 10.34 | 10.36 | 10.30 | 10.31 | 10.18 | 56,200 |
11 Jan 2024 | 10.32 | 10.37 | 10.30 | 10.33 | 10.20 | 39,500 |
11 Jan 2024 | 0.044 Dividend | |||||
10 Jan 2024 | 10.36 | 10.41 | 10.34 | 10.38 | 10.20 | 75,000 |
09 Jan 2024 | 10.44 | 10.46 | 10.35 | 10.36 | 10.18 | 55,900 |
08 Jan 2024 | 10.34 | 10.45 | 10.34 | 10.44 | 10.26 | 47,400 |
05 Jan 2024 | 10.39 | 10.40 | 10.34 | 10.35 | 10.18 | 36,300 |
04 Jan 2024 | 10.37 | 10.44 | 10.37 | 10.40 | 10.22 | 121,100 |
03 Jan 2024 | 10.37 | 10.43 | 10.35 | 10.40 | 10.22 | 49,900 |
02 Jan 2024 | 10.25 | 10.42 | 10.25 | 10.38 | 10.20 | 43,300 |
29 Dec 2023 | 10.31 | 10.33 | 10.25 | 10.33 | 10.16 | 133,800 |
28 Dec 2023 | 10.34 | 10.35 | 10.27 | 10.29 | 10.12 | 135,500 |
27 Dec 2023 | 10.39 | 10.42 | 10.36 | 10.38 | 10.20 | 73,100 |
26 Dec 2023 | 10.28 | 10.37 | 10.28 | 10.32 | 10.15 | 175,100 |
22 Dec 2023 | 10.35 | 10.40 | 10.28 | 10.32 | 10.15 | 110,800 |
21 Dec 2023 | 10.32 | 10.36 | 10.28 | 10.28 | 10.11 | 128,800 |
20 Dec 2023 | 10.39 | 10.41 | 10.27 | 10.27 | 10.10 | 167,000 |
19 Dec 2023 | 10.39 | 10.42 | 10.32 | 10.34 | 10.17 | 215,900 |
18 Dec 2023 | 10.35 | 10.36 | 10.28 | 10.35 | 10.18 | 98,500 |
15 Dec 2023 | 10.25 | 10.37 | 10.19 | 10.35 | 10.18 | 150,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |