Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.70 | 10.73 | 10.70 | 10.72 | 10.72 | 8,628 |
16 May 2024 | 10.68 | 10.75 | 10.68 | 10.71 | 10.71 | 9,400 |
15 May 2024 | 10.68 | 10.73 | 10.68 | 10.71 | 10.71 | 2,100 |
15 May 2024 | 0.039 Dividend | |||||
14 May 2024 | 10.69 | 10.72 | 10.68 | 10.70 | 10.66 | 6,700 |
13 May 2024 | 10.75 | 10.76 | 10.66 | 10.67 | 10.63 | 10,400 |
10 May 2024 | 10.68 | 10.76 | 10.68 | 10.71 | 10.67 | 21,100 |
09 May 2024 | 10.75 | 10.75 | 10.69 | 10.71 | 10.67 | 17,200 |
08 May 2024 | 10.69 | 10.79 | 10.68 | 10.70 | 10.66 | 41,500 |
07 May 2024 | 10.64 | 10.71 | 10.64 | 10.68 | 10.64 | 70,700 |
06 May 2024 | 10.55 | 10.61 | 10.55 | 10.59 | 10.55 | 26,800 |
03 May 2024 | 10.48 | 10.56 | 10.44 | 10.55 | 10.51 | 17,400 |
02 May 2024 | 10.44 | 10.48 | 10.41 | 10.44 | 10.40 | 13,000 |
01 May 2024 | 10.39 | 10.44 | 10.38 | 10.42 | 10.38 | 17,200 |
30 Apr 2024 | 10.36 | 10.44 | 10.34 | 10.37 | 10.33 | 20,500 |
29 Apr 2024 | 10.38 | 10.42 | 10.36 | 10.38 | 10.34 | 9,900 |
26 Apr 2024 | 10.35 | 10.41 | 10.29 | 10.35 | 10.31 | 496,600 |
25 Apr 2024 | 10.40 | 10.43 | 10.32 | 10.34 | 10.30 | 21,700 |
24 Apr 2024 | 10.44 | 10.51 | 10.44 | 10.46 | 10.42 | 23,100 |
23 Apr 2024 | 10.42 | 10.49 | 10.42 | 10.45 | 10.41 | 40,700 |
22 Apr 2024 | 10.41 | 10.45 | 10.41 | 10.42 | 10.38 | 40,000 |
19 Apr 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.41 | 9,100 |
18 Apr 2024 | 10.41 | 10.47 | 10.39 | 10.42 | 10.38 | 53,500 |
17 Apr 2024 | 10.46 | 10.48 | 10.40 | 10.40 | 10.36 | 49,600 |
16 Apr 2024 | 10.41 | 10.49 | 10.39 | 10.47 | 10.43 | 21,800 |
15 Apr 2024 | 10.49 | 10.53 | 10.45 | 10.47 | 10.43 | 36,300 |
15 Apr 2024 | 0.039 Dividend | |||||
12 Apr 2024 | 10.60 | 10.62 | 10.56 | 10.57 | 10.49 | 47,900 |
11 Apr 2024 | 10.60 | 10.60 | 10.51 | 10.55 | 10.47 | 14,200 |
10 Apr 2024 | 10.60 | 10.60 | 10.53 | 10.55 | 10.47 | 41,400 |
09 Apr 2024 | 10.62 | 10.67 | 10.61 | 10.66 | 10.58 | 14,700 |
08 Apr 2024 | 10.66 | 10.68 | 10.63 | 10.67 | 10.59 | 15,300 |
05 Apr 2024 | 10.63 | 10.70 | 10.63 | 10.63 | 10.55 | 20,700 |
04 Apr 2024 | 10.67 | 10.70 | 10.65 | 10.65 | 10.57 | 9,700 |
03 Apr 2024 | 10.67 | 10.68 | 10.61 | 10.62 | 10.54 | 12,800 |
02 Apr 2024 | 10.70 | 10.72 | 10.69 | 10.72 | 10.64 | 10,800 |
01 Apr 2024 | 10.77 | 10.82 | 10.69 | 10.74 | 10.66 | 19,200 |
28 Mar 2024 | 10.80 | 10.84 | 10.75 | 10.75 | 10.67 | 40,100 |
27 Mar 2024 | 10.81 | 10.83 | 10.79 | 10.80 | 10.72 | 41,400 |
26 Mar 2024 | 10.79 | 10.82 | 10.79 | 10.81 | 10.73 | 28,900 |
25 Mar 2024 | 10.78 | 10.78 | 10.71 | 10.76 | 10.68 | 12,700 |
22 Mar 2024 | 10.74 | 10.80 | 10.74 | 10.78 | 10.70 | 40,200 |
21 Mar 2024 | 10.74 | 10.75 | 10.70 | 10.74 | 10.66 | 57,200 |
20 Mar 2024 | 10.76 | 10.76 | 10.68 | 10.73 | 10.65 | 41,500 |
19 Mar 2024 | 10.76 | 10.76 | 10.70 | 10.75 | 10.67 | 22,900 |
18 Mar 2024 | 10.70 | 10.72 | 10.64 | 10.72 | 10.64 | 16,000 |
15 Mar 2024 | 10.65 | 10.66 | 10.64 | 10.65 | 10.57 | 42,600 |
14 Mar 2024 | 10.69 | 10.71 | 10.61 | 10.64 | 10.56 | 11,700 |
14 Mar 2024 | 0.039 Dividend | |||||
13 Mar 2024 | 10.72 | 10.75 | 10.71 | 10.74 | 10.62 | 31,400 |
12 Mar 2024 | 10.66 | 10.75 | 10.65 | 10.71 | 10.59 | 45,400 |
11 Mar 2024 | 10.64 | 10.68 | 10.64 | 10.65 | 10.53 | 22,800 |
08 Mar 2024 | 10.60 | 10.64 | 10.60 | 10.62 | 10.50 | 54,400 |
07 Mar 2024 | 10.59 | 10.71 | 10.55 | 10.60 | 10.48 | 38,000 |
06 Mar 2024 | 10.54 | 10.62 | 10.53 | 10.60 | 10.48 | 32,400 |
05 Mar 2024 | 10.60 | 10.63 | 10.53 | 10.56 | 10.44 | 44,700 |
04 Mar 2024 | 10.53 | 10.65 | 10.51 | 10.54 | 10.42 | 25,900 |
01 Mar 2024 | 10.53 | 10.65 | 10.49 | 10.54 | 10.42 | 45,200 |
29 Feb 2024 | 10.54 | 10.64 | 10.51 | 10.53 | 10.41 | 35,400 |
28 Feb 2024 | 10.53 | 10.55 | 10.50 | 10.53 | 10.41 | 18,900 |
27 Feb 2024 | 10.57 | 10.57 | 10.52 | 10.53 | 10.41 | 9,300 |
26 Feb 2024 | 10.58 | 10.58 | 10.50 | 10.52 | 10.41 | 49,700 |
23 Feb 2024 | 10.51 | 10.59 | 10.51 | 10.58 | 10.46 | 9,600 |
22 Feb 2024 | 10.56 | 10.62 | 10.54 | 10.55 | 10.43 | 27,000 |
21 Feb 2024 | 10.54 | 10.73 | 10.50 | 10.50 | 10.39 | 37,000 |
20 Feb 2024 | 10.50 | 10.57 | 10.40 | 10.52 | 10.41 | 129,200 |
16 Feb 2024 | 10.56 | 10.56 | 10.53 | 10.53 | 10.41 | 22,200 |
15 Feb 2024 | 10.54 | 10.61 | 10.54 | 10.59 | 10.47 | 26,900 |
15 Feb 2024 | 0.039 Dividend | |||||
14 Feb 2024 | 10.53 | 10.60 | 10.53 | 10.58 | 10.43 | 23,300 |
13 Feb 2024 | 10.48 | 10.58 | 10.48 | 10.54 | 10.39 | 46,900 |
12 Feb 2024 | 10.71 | 10.71 | 10.65 | 10.66 | 10.50 | 16,800 |
09 Feb 2024 | 10.65 | 10.65 | 10.63 | 10.65 | 10.49 | 18,600 |
08 Feb 2024 | 10.58 | 10.66 | 10.58 | 10.65 | 10.49 | 92,800 |
07 Feb 2024 | 10.62 | 10.64 | 10.59 | 10.63 | 10.48 | 104,500 |
06 Feb 2024 | 10.52 | 10.67 | 10.52 | 10.62 | 10.47 | 63,200 |
05 Feb 2024 | 10.51 | 10.55 | 10.44 | 10.55 | 10.40 | 47,600 |
02 Feb 2024 | 10.56 | 10.58 | 10.53 | 10.58 | 10.43 | 36,500 |
01 Feb 2024 | 10.62 | 10.66 | 10.60 | 10.66 | 10.50 | 18,700 |
31 Jan 2024 | 10.47 | 10.56 | 10.45 | 10.56 | 10.41 | 36,200 |
30 Jan 2024 | 10.50 | 10.54 | 10.45 | 10.47 | 10.32 | 26,000 |
29 Jan 2024 | 10.43 | 10.47 | 10.41 | 10.47 | 10.32 | 30,300 |
26 Jan 2024 | 10.40 | 10.43 | 10.38 | 10.39 | 10.24 | 9,800 |
25 Jan 2024 | 10.41 | 10.48 | 10.40 | 10.43 | 10.28 | 15,200 |
24 Jan 2024 | 10.38 | 10.39 | 10.31 | 10.34 | 10.19 | 37,900 |
23 Jan 2024 | 10.32 | 10.36 | 10.31 | 10.34 | 10.19 | 11,400 |
22 Jan 2024 | 10.36 | 10.39 | 10.32 | 10.35 | 10.20 | 20,700 |
19 Jan 2024 | 10.28 | 10.31 | 10.15 | 10.31 | 10.16 | 101,300 |
18 Jan 2024 | 10.35 | 10.35 | 10.27 | 10.27 | 10.12 | 52,100 |
17 Jan 2024 | 10.34 | 10.37 | 10.31 | 10.33 | 10.18 | 70,100 |
16 Jan 2024 | 10.48 | 10.49 | 10.36 | 10.36 | 10.21 | 83,600 |
16 Jan 2024 | 0.032 Dividend | |||||
12 Jan 2024 | 10.52 | 10.54 | 10.50 | 10.53 | 10.35 | 25,700 |
11 Jan 2024 | 10.43 | 10.51 | 10.43 | 10.49 | 10.31 | 46,200 |
10 Jan 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.30 | 57,500 |
09 Jan 2024 | 10.48 | 10.53 | 10.46 | 10.46 | 10.28 | 53,000 |
08 Jan 2024 | 10.51 | 10.55 | 10.49 | 10.53 | 10.35 | 12,700 |
05 Jan 2024 | 10.45 | 10.50 | 10.45 | 10.48 | 10.30 | 53,300 |
04 Jan 2024 | 10.42 | 10.47 | 10.42 | 10.47 | 10.29 | 41,000 |
03 Jan 2024 | 10.39 | 10.45 | 10.39 | 10.45 | 10.27 | 22,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |