Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 9,600 |
25 Apr 2024 | 10.56 | 10.58 | 10.52 | 10.55 | 10.55 | 23,000 |
24 Apr 2024 | 10.61 | 10.64 | 10.59 | 10.60 | 10.60 | 37,700 |
23 Apr 2024 | 10.61 | 10.68 | 10.61 | 10.64 | 10.64 | 22,000 |
22 Apr 2024 | 10.64 | 10.67 | 10.62 | 10.62 | 10.62 | 36,000 |
19 Apr 2024 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 1,500 |
18 Apr 2024 | 10.66 | 10.67 | 10.64 | 10.67 | 10.67 | 9,100 |
17 Apr 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 6,100 |
16 Apr 2024 | 10.61 | 10.69 | 10.60 | 10.69 | 10.69 | 18,500 |
15 Apr 2024 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 10,600 |
12 Apr 2024 | 10.68 | 10.74 | 10.68 | 10.71 | 10.71 | 6,200 |
12 Apr 2024 | 0.043 Dividend | |||||
11 Apr 2024 | 10.81 | 10.81 | 10.70 | 10.72 | 10.68 | 11,000 |
10 Apr 2024 | 10.85 | 10.85 | 10.73 | 10.74 | 10.70 | 21,100 |
09 Apr 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 10.84 | 5,100 |
08 Apr 2024 | 10.91 | 10.93 | 10.89 | 10.90 | 10.86 | 10,100 |
05 Apr 2024 | 10.91 | 10.92 | 10.87 | 10.88 | 10.84 | 16,100 |
04 Apr 2024 | 10.93 | 10.97 | 10.89 | 10.93 | 10.89 | 18,200 |
03 Apr 2024 | 10.90 | 10.97 | 10.85 | 10.97 | 10.93 | 74,800 |
02 Apr 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 10.83 | 28,500 |
01 Apr 2024 | 11.02 | 11.02 | 10.92 | 10.94 | 10.90 | 28,800 |
28 Mar 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.94 | 2,300 |
27 Mar 2024 | 10.98 | 11.00 | 10.95 | 10.95 | 10.91 | 23,600 |
26 Mar 2024 | 11.01 | 11.01 | 10.95 | 10.98 | 10.94 | 19,200 |
25 Mar 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.91 | 3,000 |
22 Mar 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.93 | 5,000 |
21 Mar 2024 | 10.96 | 10.99 | 10.94 | 10.96 | 10.92 | 9,800 |
20 Mar 2024 | 10.95 | 11.00 | 10.94 | 10.94 | 10.90 | 11,200 |
19 Mar 2024 | 11.02 | 11.02 | 10.99 | 10.99 | 10.95 | 3,200 |
18 Mar 2024 | 10.88 | 10.98 | 10.88 | 10.97 | 10.93 | 14,400 |
15 Mar 2024 | 10.95 | 10.96 | 10.86 | 10.96 | 10.92 | 15,000 |
14 Mar 2024 | 11.01 | 11.03 | 10.93 | 10.95 | 10.91 | 9,900 |
14 Mar 2024 | 0.043 Dividend | |||||
13 Mar 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 10.96 | 7,700 |
12 Mar 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 10.96 | 7,500 |
11 Mar 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 10.94 | 2,700 |
08 Mar 2024 | 11.00 | 11.05 | 10.99 | 10.99 | 10.90 | 14,500 |
07 Mar 2024 | 10.99 | 11.02 | 10.94 | 10.98 | 10.89 | 27,300 |
06 Mar 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 10.84 | 9,800 |
05 Mar 2024 | 10.90 | 10.91 | 10.88 | 10.90 | 10.81 | 9,900 |
04 Mar 2024 | 10.85 | 10.92 | 10.84 | 10.84 | 10.75 | 20,700 |
01 Mar 2024 | 10.87 | 10.89 | 10.85 | 10.85 | 10.76 | 17,800 |
29 Feb 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.74 | 20,300 |
28 Feb 2024 | 10.83 | 10.83 | 10.80 | 10.81 | 10.72 | 10,600 |
27 Feb 2024 | 10.82 | 10.85 | 10.78 | 10.78 | 10.69 | 14,200 |
26 Feb 2024 | 10.93 | 10.93 | 10.81 | 10.81 | 10.72 | 6,600 |
23 Feb 2024 | 10.95 | 10.95 | 10.86 | 10.88 | 10.79 | 9,200 |
22 Feb 2024 | 10.95 | 10.96 | 10.91 | 10.94 | 10.85 | 3,700 |
21 Feb 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 10.84 | 41,100 |
20 Feb 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.80 | 17,400 |
16 Feb 2024 | 10.85 | 10.86 | 10.78 | 10.84 | 10.75 | 14,100 |
15 Feb 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 10.79 | 14,100 |
14 Feb 2024 | 10.75 | 10.83 | 10.75 | 10.83 | 10.74 | 12,900 |
14 Feb 2024 | 0.035 Dividend | |||||
13 Feb 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.69 | 5,200 |
12 Feb 2024 | 10.90 | 10.92 | 10.86 | 10.91 | 10.79 | 18,900 |
09 Feb 2024 | 10.84 | 10.90 | 10.75 | 10.88 | 10.76 | 25,200 |
08 Feb 2024 | 10.83 | 10.87 | 10.83 | 10.86 | 10.74 | 14,100 |
07 Feb 2024 | 10.78 | 10.91 | 10.78 | 10.88 | 10.76 | 30,200 |
06 Feb 2024 | 10.76 | 10.86 | 10.76 | 10.85 | 10.73 | 9,500 |
05 Feb 2024 | 10.85 | 10.85 | 10.76 | 10.79 | 10.67 | 22,300 |
02 Feb 2024 | 10.83 | 10.88 | 10.83 | 10.85 | 10.73 | 14,500 |
01 Feb 2024 | 10.99 | 10.99 | 10.83 | 10.92 | 10.80 | 31,700 |
31 Jan 2024 | 10.93 | 10.93 | 10.79 | 10.87 | 10.75 | 12,700 |
30 Jan 2024 | 10.88 | 10.88 | 10.81 | 10.86 | 10.74 | 10,800 |
29 Jan 2024 | 10.79 | 10.84 | 10.76 | 10.84 | 10.72 | 6,800 |
26 Jan 2024 | 10.79 | 10.80 | 10.76 | 10.76 | 10.64 | 6,800 |
25 Jan 2024 | 10.76 | 10.81 | 10.76 | 10.78 | 10.66 | 18,700 |
24 Jan 2024 | 10.75 | 10.79 | 10.69 | 10.72 | 10.60 | 5,800 |
23 Jan 2024 | 10.73 | 10.76 | 10.69 | 10.73 | 10.61 | 24,600 |
22 Jan 2024 | 10.70 | 10.79 | 10.70 | 10.75 | 10.63 | 30,200 |
19 Jan 2024 | 10.67 | 10.67 | 10.53 | 10.63 | 10.51 | 34,500 |
18 Jan 2024 | 10.70 | 10.74 | 10.65 | 10.67 | 10.55 | 14,800 |
17 Jan 2024 | 10.80 | 10.80 | 10.71 | 10.71 | 10.59 | 23,900 |
16 Jan 2024 | 10.83 | 10.84 | 10.79 | 10.82 | 10.70 | 32,700 |
12 Jan 2024 | 10.85 | 10.86 | 10.84 | 10.86 | 10.74 | 11,100 |
11 Jan 2024 | 10.86 | 10.87 | 10.77 | 10.83 | 10.71 | 31,200 |
11 Jan 2024 | 0.035 Dividend | |||||
10 Jan 2024 | 10.87 | 10.87 | 10.82 | 10.86 | 10.70 | 31,300 |
09 Jan 2024 | 10.84 | 10.90 | 10.84 | 10.87 | 10.71 | 13,500 |
08 Jan 2024 | 10.84 | 10.90 | 10.84 | 10.89 | 10.73 | 12,900 |
05 Jan 2024 | 10.79 | 10.84 | 10.78 | 10.81 | 10.66 | 22,800 |
04 Jan 2024 | 10.78 | 10.81 | 10.77 | 10.79 | 10.64 | 26,900 |
03 Jan 2024 | 10.71 | 10.79 | 10.69 | 10.78 | 10.63 | 11,700 |
02 Jan 2024 | 10.66 | 10.74 | 10.66 | 10.72 | 10.57 | 16,400 |
29 Dec 2023 | 10.69 | 10.71 | 10.68 | 10.71 | 10.56 | 47,100 |
28 Dec 2023 | 10.65 | 10.72 | 10.65 | 10.69 | 10.54 | 24,900 |
27 Dec 2023 | 10.68 | 10.75 | 10.67 | 10.71 | 10.56 | 35,600 |
26 Dec 2023 | 10.73 | 10.75 | 10.66 | 10.67 | 10.52 | 84,000 |
22 Dec 2023 | 10.74 | 10.83 | 10.72 | 10.72 | 10.57 | 50,000 |
21 Dec 2023 | 10.77 | 10.85 | 10.62 | 10.73 | 10.58 | 134,000 |
20 Dec 2023 | 10.80 | 10.84 | 10.76 | 10.79 | 10.64 | 36,300 |
19 Dec 2023 | 10.86 | 10.86 | 10.76 | 10.80 | 10.65 | 55,800 |
18 Dec 2023 | 10.78 | 10.84 | 10.75 | 10.81 | 10.66 | 70,800 |
15 Dec 2023 | 10.85 | 10.95 | 10.81 | 10.82 | 10.67 | 10,700 |
14 Dec 2023 | 10.66 | 10.86 | 10.66 | 10.81 | 10.66 | 19,300 |
14 Dec 2023 | 0.035 Dividend | |||||
13 Dec 2023 | 10.65 | 10.70 | 10.64 | 10.69 | 10.50 | 8,200 |
12 Dec 2023 | 10.61 | 10.66 | 10.61 | 10.65 | 10.46 | 20,900 |
11 Dec 2023 | 10.60 | 10.63 | 10.57 | 10.63 | 10.44 | 43,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |