Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.12 | 10.18 | 10.12 | 10.17 | 10.17 | 65,750 |
02 May 2024 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | 74,800 |
01 May 2024 | 10.11 | 10.15 | 10.10 | 10.13 | 10.13 | 83,300 |
30 Apr 2024 | 10.06 | 10.10 | 10.06 | 10.09 | 10.09 | 65,500 |
29 Apr 2024 | 10.09 | 10.15 | 10.08 | 10.08 | 10.08 | 67,300 |
29 Apr 2024 | 0.038 Dividend | |||||
26 Apr 2024 | 10.15 | 10.21 | 10.11 | 10.12 | 10.08 | 35,200 |
25 Apr 2024 | 10.20 | 10.20 | 10.11 | 10.12 | 10.08 | 31,600 |
24 Apr 2024 | 10.15 | 10.22 | 10.15 | 10.22 | 10.18 | 88,800 |
23 Apr 2024 | 10.11 | 10.17 | 10.11 | 10.16 | 10.12 | 46,600 |
22 Apr 2024 | 10.09 | 10.12 | 10.09 | 10.10 | 10.06 | 69,900 |
19 Apr 2024 | 10.14 | 10.14 | 10.10 | 10.10 | 10.06 | 67,000 |
18 Apr 2024 | 10.14 | 10.16 | 10.10 | 10.10 | 10.06 | 67,400 |
17 Apr 2024 | 10.13 | 10.15 | 10.11 | 10.12 | 10.08 | 74,200 |
16 Apr 2024 | 10.03 | 10.13 | 10.03 | 10.13 | 10.09 | 65,600 |
15 Apr 2024 | 10.16 | 10.16 | 10.10 | 10.11 | 10.07 | 92,300 |
12 Apr 2024 | 10.15 | 10.19 | 10.15 | 10.18 | 10.14 | 158,200 |
11 Apr 2024 | 10.19 | 10.20 | 10.14 | 10.16 | 10.12 | 98,000 |
10 Apr 2024 | 10.19 | 10.22 | 10.13 | 10.15 | 10.11 | 134,000 |
09 Apr 2024 | 10.27 | 10.30 | 10.26 | 10.27 | 10.23 | 61,900 |
08 Apr 2024 | 10.23 | 10.33 | 10.23 | 10.27 | 10.23 | 77,200 |
05 Apr 2024 | 10.23 | 10.23 | 10.16 | 10.23 | 10.19 | 55,800 |
04 Apr 2024 | 10.29 | 10.31 | 10.17 | 10.25 | 10.21 | 144,200 |
03 Apr 2024 | 10.25 | 10.29 | 10.25 | 10.28 | 10.24 | 46,400 |
02 Apr 2024 | 10.34 | 10.35 | 10.25 | 10.29 | 10.25 | 119,000 |
01 Apr 2024 | 10.41 | 10.45 | 10.35 | 10.36 | 10.32 | 61,100 |
28 Mar 2024 | 10.45 | 10.47 | 10.40 | 10.47 | 10.43 | 48,600 |
27 Mar 2024 | 10.41 | 10.45 | 10.40 | 10.42 | 10.38 | 37,600 |
27 Mar 2024 | 0.038 Dividend | |||||
26 Mar 2024 | 10.43 | 10.49 | 10.41 | 10.42 | 10.34 | 49,200 |
25 Mar 2024 | 10.44 | 10.49 | 10.39 | 10.42 | 10.34 | 85,600 |
22 Mar 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 10.36 | 35,700 |
21 Mar 2024 | 10.45 | 10.52 | 10.41 | 10.43 | 10.35 | 27,400 |
20 Mar 2024 | 10.52 | 10.52 | 10.45 | 10.47 | 10.39 | 42,200 |
19 Mar 2024 | 10.52 | 10.54 | 10.49 | 10.53 | 10.45 | 74,500 |
18 Mar 2024 | 10.40 | 10.50 | 10.39 | 10.50 | 10.42 | 91,100 |
15 Mar 2024 | 10.38 | 10.40 | 10.31 | 10.40 | 10.32 | 64,500 |
14 Mar 2024 | 10.44 | 10.44 | 10.34 | 10.37 | 10.29 | 87,600 |
13 Mar 2024 | 10.35 | 10.49 | 10.30 | 10.45 | 10.37 | 304,400 |
12 Mar 2024 | 10.32 | 10.38 | 10.30 | 10.32 | 10.24 | 106,700 |
11 Mar 2024 | 10.34 | 10.35 | 10.31 | 10.32 | 10.24 | 82,400 |
08 Mar 2024 | 10.35 | 10.40 | 10.32 | 10.33 | 10.25 | 72,500 |
07 Mar 2024 | 10.32 | 10.34 | 10.29 | 10.34 | 10.26 | 98,700 |
06 Mar 2024 | 10.31 | 10.39 | 10.31 | 10.33 | 10.25 | 79,300 |
05 Mar 2024 | 10.32 | 10.40 | 10.32 | 10.33 | 10.25 | 73,400 |
04 Mar 2024 | 10.33 | 10.40 | 10.30 | 10.32 | 10.24 | 106,900 |
01 Mar 2024 | 10.32 | 10.40 | 10.32 | 10.39 | 10.31 | 141,800 |
29 Feb 2024 | 10.33 | 10.38 | 10.32 | 10.37 | 10.29 | 72,900 |
28 Feb 2024 | 10.22 | 10.39 | 10.18 | 10.35 | 10.27 | 94,300 |
28 Feb 2024 | 0.038 Dividend | |||||
27 Feb 2024 | 10.38 | 10.40 | 10.36 | 10.36 | 10.25 | 63,000 |
26 Feb 2024 | 10.42 | 10.45 | 10.36 | 10.40 | 10.29 | 53,400 |
23 Feb 2024 | 10.47 | 10.48 | 10.44 | 10.44 | 10.32 | 39,400 |
22 Feb 2024 | 10.48 | 10.49 | 10.45 | 10.46 | 10.34 | 51,500 |
21 Feb 2024 | 10.46 | 10.50 | 10.44 | 10.47 | 10.35 | 23,200 |
20 Feb 2024 | 10.40 | 10.44 | 10.40 | 10.43 | 10.31 | 22,400 |
16 Feb 2024 | 10.42 | 10.42 | 10.39 | 10.42 | 10.31 | 49,300 |
15 Feb 2024 | 10.38 | 10.46 | 10.38 | 10.45 | 10.33 | 59,900 |
14 Feb 2024 | 10.34 | 10.36 | 10.32 | 10.35 | 10.24 | 47,400 |
13 Feb 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 10.20 | 65,000 |
12 Feb 2024 | 10.39 | 10.44 | 10.39 | 10.41 | 10.30 | 51,100 |
09 Feb 2024 | 10.31 | 10.39 | 10.31 | 10.36 | 10.25 | 94,800 |
08 Feb 2024 | 10.30 | 10.33 | 10.29 | 10.33 | 10.22 | 61,900 |
07 Feb 2024 | 10.28 | 10.33 | 10.28 | 10.30 | 10.19 | 129,200 |
06 Feb 2024 | 10.24 | 10.31 | 10.24 | 10.29 | 10.18 | 64,200 |
05 Feb 2024 | 10.20 | 10.26 | 10.18 | 10.25 | 10.14 | 101,700 |
02 Feb 2024 | 10.27 | 10.29 | 10.22 | 10.29 | 10.18 | 77,400 |
01 Feb 2024 | 10.26 | 10.39 | 10.26 | 10.35 | 10.24 | 92,500 |
31 Jan 2024 | 10.19 | 10.30 | 10.19 | 10.24 | 10.13 | 160,500 |
30 Jan 2024 | 10.22 | 10.25 | 10.17 | 10.18 | 10.07 | 120,700 |
30 Jan 2024 | 0.038 Dividend | |||||
29 Jan 2024 | 10.20 | 10.27 | 10.17 | 10.27 | 10.12 | 64,900 |
26 Jan 2024 | 10.20 | 10.26 | 10.16 | 10.20 | 10.05 | 91,900 |
25 Jan 2024 | 10.22 | 10.52 | 10.20 | 10.24 | 10.09 | 103,500 |
24 Jan 2024 | 10.31 | 10.34 | 10.21 | 10.21 | 10.06 | 60,200 |
23 Jan 2024 | 10.28 | 10.32 | 10.23 | 10.31 | 10.16 | 70,100 |
22 Jan 2024 | 10.28 | 10.34 | 10.21 | 10.28 | 10.13 | 41,200 |
19 Jan 2024 | 10.27 | 10.27 | 10.16 | 10.22 | 10.07 | 67,000 |
18 Jan 2024 | 10.36 | 10.36 | 10.25 | 10.26 | 10.11 | 57,100 |
17 Jan 2024 | 10.40 | 10.42 | 10.31 | 10.34 | 10.19 | 50,500 |
16 Jan 2024 | 10.39 | 10.48 | 10.39 | 10.46 | 10.31 | 130,500 |
12 Jan 2024 | 10.44 | 10.47 | 10.40 | 10.40 | 10.25 | 24,600 |
11 Jan 2024 | 10.42 | 10.45 | 10.41 | 10.44 | 10.29 | 79,100 |
10 Jan 2024 | 10.40 | 10.43 | 10.37 | 10.39 | 10.24 | 43,300 |
09 Jan 2024 | 10.44 | 10.49 | 10.39 | 10.39 | 10.24 | 65,400 |
08 Jan 2024 | 10.35 | 10.46 | 10.33 | 10.45 | 10.30 | 82,100 |
05 Jan 2024 | 10.31 | 10.39 | 10.30 | 10.31 | 10.16 | 47,100 |
04 Jan 2024 | 10.37 | 10.39 | 10.35 | 10.36 | 10.21 | 97,700 |
03 Jan 2024 | 10.35 | 10.43 | 10.32 | 10.43 | 10.28 | 79,300 |
02 Jan 2024 | 10.37 | 10.40 | 10.31 | 10.37 | 10.22 | 53,600 |
29 Dec 2023 | 10.21 | 10.35 | 10.21 | 10.35 | 10.20 | 243,000 |
28 Dec 2023 | 10.36 | 10.38 | 10.25 | 10.25 | 10.10 | 276,200 |
28 Dec 2023 | 0.038 Dividend | |||||
27 Dec 2023 | 10.33 | 10.40 | 10.31 | 10.36 | 10.17 | 199,000 |
26 Dec 2023 | 10.31 | 10.45 | 10.31 | 10.35 | 10.16 | 130,600 |
22 Dec 2023 | 10.30 | 10.39 | 10.30 | 10.35 | 10.16 | 100,400 |
21 Dec 2023 | 10.39 | 10.42 | 10.27 | 10.29 | 10.10 | 98,300 |
20 Dec 2023 | 10.46 | 10.46 | 10.35 | 10.40 | 10.21 | 149,800 |
19 Dec 2023 | 10.24 | 10.48 | 10.24 | 10.47 | 10.28 | 222,000 |
18 Dec 2023 | 10.31 | 10.31 | 10.26 | 10.26 | 10.07 | 71,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |