Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 39,300 |
23 Apr 2024 | 9.88 | 9.93 | 9.85 | 9.93 | 9.93 | 33,300 |
22 Apr 2024 | 9.84 | 9.91 | 9.84 | 9.89 | 9.89 | 25,100 |
22 Apr 2024 | 0.045 Dividend | |||||
19 Apr 2024 | 9.97 | 9.97 | 9.90 | 9.90 | 9.85 | 36,500 |
18 Apr 2024 | 9.96 | 9.96 | 9.88 | 9.89 | 9.85 | 25,300 |
17 Apr 2024 | 9.90 | 9.91 | 9.87 | 9.91 | 9.86 | 30,000 |
16 Apr 2024 | 9.89 | 9.90 | 9.86 | 9.89 | 9.85 | 44,700 |
15 Apr 2024 | 9.97 | 9.98 | 9.89 | 9.89 | 9.85 | 20,400 |
12 Apr 2024 | 9.96 | 10.01 | 9.92 | 9.97 | 9.92 | 27,700 |
11 Apr 2024 | 9.98 | 9.98 | 9.90 | 9.94 | 9.89 | 32,600 |
10 Apr 2024 | 10.05 | 10.05 | 9.91 | 9.93 | 9.88 | 43,900 |
09 Apr 2024 | 10.04 | 10.06 | 10.03 | 10.03 | 9.98 | 24,200 |
08 Apr 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 9.99 | 30,200 |
05 Apr 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.00 | 40,700 |
04 Apr 2024 | 10.12 | 10.12 | 10.04 | 10.04 | 9.99 | 22,200 |
03 Apr 2024 | 10.02 | 10.08 | 10.01 | 10.07 | 10.02 | 41,100 |
02 Apr 2024 | 10.21 | 10.21 | 10.13 | 10.13 | 10.08 | 45,900 |
01 Apr 2024 | 10.33 | 10.33 | 10.22 | 10.23 | 10.18 | 26,900 |
28 Mar 2024 | 10.34 | 10.37 | 10.27 | 10.36 | 10.31 | 41,900 |
27 Mar 2024 | 10.28 | 10.31 | 10.28 | 10.29 | 10.24 | 10,700 |
26 Mar 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.23 | 12,900 |
25 Mar 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.25 | 14,700 |
22 Mar 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.30 | 4,300 |
21 Mar 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.25 | 12,000 |
20 Mar 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.28 | 4,800 |
20 Mar 2024 | 0.038 Dividend | |||||
19 Mar 2024 | 10.42 | 10.42 | 10.36 | 10.36 | 10.28 | 14,300 |
18 Mar 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 10.30 | 13,100 |
15 Mar 2024 | 10.34 | 10.36 | 10.30 | 10.36 | 10.28 | 19,800 |
14 Mar 2024 | 10.45 | 10.45 | 10.33 | 10.34 | 10.26 | 62,400 |
13 Mar 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 10.31 | 12,600 |
12 Mar 2024 | 10.39 | 10.41 | 10.34 | 10.35 | 10.27 | 20,200 |
11 Mar 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.30 | 19,300 |
08 Mar 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.32 | 8,100 |
07 Mar 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.28 | 23,100 |
06 Mar 2024 | 10.30 | 10.36 | 10.28 | 10.33 | 10.25 | 18,800 |
05 Mar 2024 | 10.31 | 10.34 | 10.30 | 10.30 | 10.22 | 10,900 |
04 Mar 2024 | 10.26 | 10.31 | 10.26 | 10.27 | 10.19 | 10,900 |
01 Mar 2024 | 10.23 | 10.31 | 10.23 | 10.28 | 10.20 | 19,800 |
29 Feb 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 10.19 | 37,900 |
28 Feb 2024 | 10.24 | 10.26 | 10.23 | 10.25 | 10.17 | 22,300 |
27 Feb 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 10.14 | 17,300 |
26 Feb 2024 | 10.34 | 10.34 | 10.23 | 10.26 | 10.18 | 37,900 |
23 Feb 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.22 | 26,900 |
22 Feb 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 10.15 | 51,300 |
21 Feb 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 10.10 | 15,600 |
21 Feb 2024 | 0.038 Dividend | |||||
20 Feb 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 10.08 | 103,100 |
16 Feb 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 10.09 | 138,500 |
15 Feb 2024 | 10.39 | 10.45 | 10.37 | 10.42 | 10.30 | 69,300 |
14 Feb 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.18 | 26,400 |
13 Feb 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 10.16 | 89,700 |
12 Feb 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 10.30 | 174,800 |
09 Feb 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 10.10 | 23,200 |
08 Feb 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 10.07 | 21,300 |
07 Feb 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 10.03 | 36,900 |
06 Feb 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 10.08 | 63,600 |
05 Feb 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.00 | 34,300 |
02 Feb 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 10.12 | 29,800 |
01 Feb 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 10.19 | 86,600 |
31 Jan 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 10.03 | 99,700 |
30 Jan 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 9.95 | 26,000 |
29 Jan 2024 | 9.96 | 10.05 | 9.95 | 10.03 | 9.91 | 37,300 |
26 Jan 2024 | 9.92 | 10.07 | 9.92 | 9.95 | 9.83 | 43,200 |
25 Jan 2024 | 9.98 | 10.04 | 9.98 | 10.00 | 9.88 | 58,300 |
24 Jan 2024 | 10.04 | 10.04 | 9.93 | 9.94 | 9.82 | 30,000 |
23 Jan 2024 | 9.99 | 10.03 | 9.95 | 9.95 | 9.83 | 23,100 |
23 Jan 2024 | 0.038 Dividend | |||||
22 Jan 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 9.91 | 28,200 |
19 Jan 2024 | 10.09 | 10.09 | 9.99 | 10.03 | 9.87 | 21,300 |
18 Jan 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.93 | 12,400 |
17 Jan 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 10.03 | 84,100 |
16 Jan 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 10.13 | 55,600 |
12 Jan 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 10.17 | 12,400 |
11 Jan 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 10.14 | 21,200 |
10 Jan 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 10.16 | 25,900 |
09 Jan 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 10.15 | 39,900 |
08 Jan 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.25 | 27,900 |
05 Jan 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 10.07 | 24,700 |
04 Jan 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.15 | 28,900 |
03 Jan 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 10.24 | 44,300 |
02 Jan 2024 | 10.20 | 10.32 | 10.15 | 10.31 | 10.15 | 20,000 |
29 Dec 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 10.05 | 42,800 |
28 Dec 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 10.01 | 74,200 |
28 Dec 2023 | 0.033 Dividend | |||||
27 Dec 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.05 | 43,700 |
26 Dec 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 10.01 | 29,800 |
22 Dec 2023 | 10.26 | 10.29 | 10.21 | 10.26 | 10.07 | 39,600 |
21 Dec 2023 | 10.23 | 10.26 | 10.20 | 10.23 | 10.04 | 36,600 |
20 Dec 2023 | 10.18 | 10.23 | 10.16 | 10.22 | 10.03 | 56,500 |
19 Dec 2023 | 10.18 | 10.18 | 10.13 | 10.18 | 9.99 | 59,800 |
18 Dec 2023 | 10.11 | 10.16 | 10.10 | 10.13 | 9.94 | 48,800 |
15 Dec 2023 | 10.04 | 10.16 | 10.04 | 10.16 | 9.97 | 51,700 |
14 Dec 2023 | 9.78 | 10.04 | 9.78 | 10.00 | 9.81 | 77,400 |
13 Dec 2023 | 9.66 | 9.75 | 9.63 | 9.74 | 9.56 | 52,700 |
12 Dec 2023 | 9.67 | 9.71 | 9.64 | 9.66 | 9.48 | 49,700 |
11 Dec 2023 | 9.77 | 9.77 | 9.67 | 9.70 | 9.52 | 46,900 |
08 Dec 2023 | 9.74 | 9.77 | 9.71 | 9.73 | 9.55 | 19,400 |
07 Dec 2023 | 9.72 | 9.81 | 9.72 | 9.79 | 9.61 | 36,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |