Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.52 | 10.59 | 10.52 | 10.58 | 10.58 | 15,290 |
02 May 2024 | 10.50 | 10.50 | 10.47 | 10.50 | 10.50 | 4,800 |
01 May 2024 | 10.45 | 10.50 | 10.45 | 10.49 | 10.49 | 16,500 |
30 Apr 2024 | 10.41 | 10.49 | 10.41 | 10.45 | 10.45 | 13,800 |
29 Apr 2024 | 10.46 | 10.46 | 10.42 | 10.44 | 10.44 | 14,800 |
26 Apr 2024 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 8,400 |
25 Apr 2024 | 10.49 | 10.49 | 10.44 | 10.45 | 10.45 | 14,100 |
24 Apr 2024 | 10.52 | 10.53 | 10.49 | 10.50 | 10.50 | 14,200 |
23 Apr 2024 | 10.52 | 10.57 | 10.50 | 10.53 | 10.53 | 11,600 |
22 Apr 2024 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | 6,200 |
19 Apr 2024 | 10.49 | 10.55 | 10.49 | 10.51 | 10.51 | 7,100 |
18 Apr 2024 | 10.47 | 10.51 | 10.47 | 10.50 | 10.50 | 17,700 |
17 Apr 2024 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 5,500 |
16 Apr 2024 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | 7,500 |
15 Apr 2024 | 10.53 | 10.54 | 10.46 | 10.49 | 10.49 | 12,000 |
12 Apr 2024 | 10.58 | 10.60 | 10.54 | 10.58 | 10.58 | 4,900 |
12 Apr 2024 | 0.042 Dividend | |||||
11 Apr 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 10.54 | 8,200 |
10 Apr 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 10.56 | 7,800 |
09 Apr 2024 | 10.66 | 10.72 | 10.66 | 10.68 | 10.64 | 9,900 |
08 Apr 2024 | 10.66 | 10.75 | 10.65 | 10.68 | 10.64 | 8,500 |
05 Apr 2024 | 10.77 | 10.77 | 10.70 | 10.70 | 10.66 | 27,800 |
04 Apr 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.76 | 7,400 |
03 Apr 2024 | 10.78 | 10.83 | 10.78 | 10.81 | 10.77 | 27,500 |
02 Apr 2024 | 10.81 | 10.85 | 10.75 | 10.85 | 10.81 | 17,600 |
01 Apr 2024 | 10.95 | 10.95 | 10.83 | 10.83 | 10.79 | 17,300 |
28 Mar 2024 | 10.89 | 10.92 | 10.87 | 10.92 | 10.88 | 22,800 |
27 Mar 2024 | 10.86 | 10.89 | 10.86 | 10.87 | 10.83 | 7,200 |
26 Mar 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.81 | 32,800 |
25 Mar 2024 | 10.83 | 10.85 | 10.83 | 10.83 | 10.79 | 7,900 |
22 Mar 2024 | 10.88 | 10.93 | 10.84 | 10.85 | 10.81 | 10,900 |
21 Mar 2024 | 10.83 | 10.86 | 10.82 | 10.84 | 10.80 | 19,700 |
20 Mar 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.80 | 18,700 |
19 Mar 2024 | 10.85 | 10.86 | 10.82 | 10.85 | 10.81 | 9,700 |
18 Mar 2024 | 10.75 | 10.86 | 10.75 | 10.83 | 10.79 | 8,800 |
15 Mar 2024 | 10.77 | 10.86 | 10.73 | 10.81 | 10.77 | 56,200 |
14 Mar 2024 | 10.75 | 10.81 | 10.70 | 10.80 | 10.76 | 93,000 |
14 Mar 2024 | 0.042 Dividend | |||||
13 Mar 2024 | 10.82 | 10.82 | 10.79 | 10.81 | 10.73 | 29,100 |
12 Mar 2024 | 10.80 | 10.82 | 10.79 | 10.81 | 10.73 | 31,600 |
11 Mar 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.73 | 13,100 |
08 Mar 2024 | 10.76 | 10.79 | 10.76 | 10.78 | 10.70 | 29,800 |
07 Mar 2024 | 10.70 | 10.74 | 10.69 | 10.74 | 10.66 | 10,400 |
06 Mar 2024 | 10.65 | 10.72 | 10.65 | 10.69 | 10.61 | 5,100 |
05 Mar 2024 | 10.66 | 10.68 | 10.65 | 10.68 | 10.60 | 20,800 |
04 Mar 2024 | 10.62 | 10.65 | 10.60 | 10.61 | 10.53 | 25,400 |
01 Mar 2024 | 10.60 | 10.62 | 10.59 | 10.60 | 10.52 | 19,300 |
29 Feb 2024 | 10.58 | 10.64 | 10.58 | 10.60 | 10.52 | 19,700 |
28 Feb 2024 | 10.55 | 10.58 | 10.53 | 10.58 | 10.50 | 33,200 |
27 Feb 2024 | 10.60 | 10.61 | 10.56 | 10.56 | 10.48 | 12,100 |
26 Feb 2024 | 10.67 | 10.67 | 10.58 | 10.59 | 10.51 | 8,700 |
23 Feb 2024 | 10.67 | 10.67 | 10.64 | 10.67 | 10.59 | 3,600 |
22 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.56 | 13,600 |
21 Feb 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 10.55 | 8,300 |
20 Feb 2024 | 10.60 | 10.61 | 10.58 | 10.61 | 10.53 | 9,900 |
16 Feb 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 10.48 | 3,600 |
15 Feb 2024 | 10.61 | 10.63 | 10.58 | 10.61 | 10.53 | 19,300 |
14 Feb 2024 | 10.52 | 10.60 | 10.48 | 10.57 | 10.49 | 21,900 |
14 Feb 2024 | 0.031 Dividend | |||||
13 Feb 2024 | 10.55 | 10.55 | 10.51 | 10.53 | 10.42 | 14,300 |
12 Feb 2024 | 10.64 | 10.64 | 10.61 | 10.62 | 10.51 | 3,700 |
09 Feb 2024 | 10.66 | 10.66 | 10.56 | 10.58 | 10.47 | 47,400 |
08 Feb 2024 | 10.65 | 10.65 | 10.60 | 10.63 | 10.52 | 7,100 |
07 Feb 2024 | 10.61 | 10.66 | 10.60 | 10.63 | 10.52 | 7,800 |
06 Feb 2024 | 10.61 | 10.65 | 10.61 | 10.64 | 10.53 | 11,800 |
05 Feb 2024 | 10.64 | 10.64 | 10.54 | 10.59 | 10.48 | 6,500 |
02 Feb 2024 | 10.72 | 10.72 | 10.61 | 10.66 | 10.55 | 11,900 |
01 Feb 2024 | 10.68 | 10.77 | 10.68 | 10.75 | 10.63 | 15,800 |
31 Jan 2024 | 10.70 | 10.70 | 10.63 | 10.66 | 10.55 | 13,200 |
30 Jan 2024 | 10.60 | 10.61 | 10.56 | 10.61 | 10.50 | 4,500 |
29 Jan 2024 | 10.49 | 10.54 | 10.49 | 10.53 | 10.42 | 3,300 |
26 Jan 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.33 | 1,100 |
25 Jan 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.40 | 7,200 |
24 Jan 2024 | 10.52 | 10.52 | 10.44 | 10.47 | 10.36 | 24,100 |
23 Jan 2024 | 10.45 | 10.47 | 10.43 | 10.47 | 10.36 | 13,800 |
22 Jan 2024 | 10.45 | 10.54 | 10.45 | 10.46 | 10.35 | 18,400 |
19 Jan 2024 | 10.44 | 10.44 | 10.36 | 10.40 | 10.29 | 30,000 |
18 Jan 2024 | 10.45 | 10.50 | 10.44 | 10.46 | 10.35 | 9,500 |
17 Jan 2024 | 10.58 | 10.58 | 10.49 | 10.49 | 10.38 | 5,100 |
16 Jan 2024 | 10.66 | 10.67 | 10.57 | 10.61 | 10.50 | 20,700 |
12 Jan 2024 | 10.70 | 10.70 | 10.64 | 10.70 | 10.58 | 10,300 |
11 Jan 2024 | 10.64 | 10.67 | 10.62 | 10.64 | 10.53 | 12,400 |
11 Jan 2024 | 0.031 Dividend | |||||
10 Jan 2024 | 10.64 | 10.68 | 10.62 | 10.66 | 10.51 | 13,400 |
09 Jan 2024 | 10.63 | 10.68 | 10.63 | 10.67 | 10.52 | 4,100 |
08 Jan 2024 | 10.61 | 10.69 | 10.61 | 10.69 | 10.54 | 14,700 |
05 Jan 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 32,300 |
04 Jan 2024 | 10.51 | 10.63 | 10.51 | 10.61 | 10.47 | 11,700 |
03 Jan 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 14,600 |
02 Jan 2024 | 10.44 | 10.56 | 10.44 | 10.52 | 10.38 | 15,900 |
29 Dec 2023 | 10.49 | 10.52 | 10.48 | 10.51 | 10.37 | 43,700 |
28 Dec 2023 | 10.48 | 10.54 | 10.48 | 10.49 | 10.35 | 40,600 |
27 Dec 2023 | 10.52 | 10.60 | 10.52 | 10.54 | 10.40 | 74,400 |
26 Dec 2023 | 10.50 | 10.57 | 10.50 | 10.52 | 10.38 | 43,700 |
22 Dec 2023 | 10.54 | 10.63 | 10.52 | 10.53 | 10.39 | 10,200 |
21 Dec 2023 | 10.50 | 10.57 | 10.50 | 10.54 | 10.40 | 24,700 |
20 Dec 2023 | 10.51 | 10.54 | 10.48 | 10.54 | 10.40 | 28,500 |
19 Dec 2023 | 10.50 | 10.52 | 10.50 | 10.51 | 10.37 | 24,700 |
18 Dec 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 10.35 | 23,200 |
15 Dec 2023 | 10.47 | 10.54 | 10.44 | 10.48 | 10.34 | 28,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |