Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.27 | 10.30 | 10.27 | 10.27 | 10.27 | 69,300 |
09 May 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 50,400 |
08 May 2024 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 41,300 |
07 May 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 10.24 | 129,900 |
06 May 2024 | 10.13 | 10.19 | 10.13 | 10.18 | 10.18 | 66,400 |
03 May 2024 | 10.10 | 10.16 | 10.10 | 10.14 | 10.14 | 56,400 |
02 May 2024 | 9.98 | 10.07 | 9.98 | 10.06 | 10.06 | 108,100 |
01 May 2024 | 9.97 | 10.06 | 9.96 | 10.02 | 10.02 | 103,400 |
30 Apr 2024 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 46,300 |
29 Apr 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 44,600 |
26 Apr 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 26,400 |
25 Apr 2024 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | 67,800 |
24 Apr 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 10.03 | 43,200 |
23 Apr 2024 | 9.96 | 10.07 | 9.96 | 10.05 | 10.05 | 57,300 |
22 Apr 2024 | 9.96 | 10.00 | 9.95 | 9.99 | 9.99 | 60,000 |
19 Apr 2024 | 10.00 | 10.02 | 9.97 | 9.99 | 9.99 | 35,800 |
18 Apr 2024 | 9.99 | 10.02 | 9.97 | 9.99 | 9.99 | 68,800 |
17 Apr 2024 | 10.02 | 10.02 | 9.98 | 10.01 | 10.01 | 60,200 |
16 Apr 2024 | 9.99 | 10.06 | 9.99 | 10.02 | 10.02 | 59,800 |
16 Apr 2024 | 0.03 Dividend | |||||
15 Apr 2024 | 10.09 | 10.11 | 10.07 | 10.08 | 10.05 | 64,900 |
12 Apr 2024 | 10.11 | 10.16 | 10.11 | 10.13 | 10.10 | 38,200 |
11 Apr 2024 | 10.15 | 10.15 | 10.09 | 10.15 | 10.12 | 150,800 |
10 Apr 2024 | 10.13 | 10.15 | 10.08 | 10.11 | 10.08 | 27,200 |
09 Apr 2024 | 10.19 | 10.25 | 10.19 | 10.22 | 10.19 | 17,500 |
08 Apr 2024 | 10.15 | 10.24 | 10.15 | 10.21 | 10.18 | 56,500 |
05 Apr 2024 | 10.15 | 10.20 | 10.15 | 10.16 | 10.13 | 79,800 |
04 Apr 2024 | 10.15 | 10.19 | 10.13 | 10.19 | 10.16 | 106,700 |
03 Apr 2024 | 10.13 | 10.17 | 10.13 | 10.14 | 10.11 | 32,100 |
02 Apr 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 10.17 | 56,700 |
01 Apr 2024 | 10.33 | 10.33 | 10.26 | 10.26 | 10.23 | 59,200 |
28 Mar 2024 | 10.32 | 10.39 | 10.30 | 10.39 | 10.36 | 74,100 |
27 Mar 2024 | 10.31 | 10.34 | 10.29 | 10.32 | 10.29 | 13,700 |
26 Mar 2024 | 10.32 | 10.33 | 10.30 | 10.31 | 10.28 | 18,300 |
25 Mar 2024 | 10.31 | 10.33 | 10.28 | 10.30 | 10.27 | 64,700 |
22 Mar 2024 | 10.32 | 10.34 | 10.30 | 10.31 | 10.28 | 39,400 |
21 Mar 2024 | 10.32 | 10.34 | 10.29 | 10.31 | 10.28 | 51,300 |
20 Mar 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 10.31 | 31,400 |
19 Mar 2024 | 10.35 | 10.37 | 10.32 | 10.35 | 10.32 | 29,500 |
18 Mar 2024 | 10.28 | 10.36 | 10.28 | 10.35 | 10.32 | 59,800 |
18 Mar 2024 | 0.03 Dividend | |||||
15 Mar 2024 | 10.27 | 10.32 | 10.16 | 10.31 | 10.25 | 64,000 |
14 Mar 2024 | 10.36 | 10.38 | 10.23 | 10.26 | 10.20 | 134,800 |
13 Mar 2024 | 10.30 | 10.38 | 10.30 | 10.38 | 10.32 | 61,600 |
12 Mar 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 10.29 | 92,900 |
11 Mar 2024 | 10.32 | 10.37 | 10.32 | 10.36 | 10.30 | 79,400 |
08 Mar 2024 | 10.34 | 10.36 | 10.34 | 10.36 | 10.30 | 80,300 |
07 Mar 2024 | 10.36 | 10.36 | 10.34 | 10.34 | 10.28 | 60,300 |
06 Mar 2024 | 10.31 | 10.36 | 10.31 | 10.34 | 10.28 | 58,500 |
05 Mar 2024 | 10.33 | 10.36 | 10.31 | 10.34 | 10.28 | 108,500 |
04 Mar 2024 | 10.27 | 10.34 | 10.27 | 10.29 | 10.23 | 114,200 |
01 Mar 2024 | 10.30 | 10.35 | 10.27 | 10.34 | 10.28 | 70,200 |
29 Feb 2024 | 10.29 | 10.33 | 10.29 | 10.33 | 10.27 | 37,400 |
28 Feb 2024 | 10.28 | 10.29 | 10.25 | 10.28 | 10.22 | 50,300 |
27 Feb 2024 | 10.31 | 10.31 | 10.25 | 10.25 | 10.19 | 64,200 |
26 Feb 2024 | 10.37 | 10.38 | 10.26 | 10.28 | 10.22 | 66,300 |
23 Feb 2024 | 10.36 | 10.39 | 10.35 | 10.37 | 10.31 | 66,800 |
22 Feb 2024 | 10.40 | 10.40 | 10.36 | 10.37 | 10.31 | 43,400 |
21 Feb 2024 | 10.34 | 10.38 | 10.34 | 10.36 | 10.30 | 29,500 |
20 Feb 2024 | 10.33 | 10.37 | 10.32 | 10.36 | 10.30 | 47,100 |
16 Feb 2024 | 10.36 | 10.37 | 10.33 | 10.34 | 10.28 | 32,100 |
16 Feb 2024 | 0.03 Dividend | |||||
15 Feb 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.33 | 21,200 |
14 Feb 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 10.25 | 70,900 |
13 Feb 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.20 | 34,800 |
12 Feb 2024 | 10.34 | 10.38 | 10.31 | 10.38 | 10.29 | 55,300 |
09 Feb 2024 | 10.26 | 10.32 | 10.26 | 10.32 | 10.23 | 86,300 |
08 Feb 2024 | 10.29 | 10.30 | 10.27 | 10.29 | 10.20 | 74,300 |
07 Feb 2024 | 10.24 | 10.32 | 10.24 | 10.30 | 10.21 | 106,100 |
06 Feb 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.18 | 73,300 |
05 Feb 2024 | 10.23 | 10.23 | 10.17 | 10.22 | 10.13 | 98,900 |
02 Feb 2024 | 10.24 | 10.29 | 10.24 | 10.26 | 10.17 | 95,900 |
01 Feb 2024 | 10.27 | 10.37 | 10.27 | 10.36 | 10.27 | 140,400 |
31 Jan 2024 | 10.18 | 10.35 | 10.18 | 10.23 | 10.14 | 138,300 |
30 Jan 2024 | 10.17 | 10.19 | 10.16 | 10.18 | 10.09 | 91,100 |
29 Jan 2024 | 10.08 | 10.18 | 10.08 | 10.17 | 10.08 | 108,400 |
26 Jan 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 9.99 | 123,800 |
25 Jan 2024 | 10.10 | 10.16 | 10.10 | 10.11 | 10.02 | 99,800 |
24 Jan 2024 | 10.10 | 10.14 | 10.08 | 10.10 | 10.01 | 111,400 |
23 Jan 2024 | 10.12 | 10.21 | 10.08 | 10.10 | 10.01 | 139,100 |
22 Jan 2024 | 10.08 | 10.18 | 10.08 | 10.16 | 10.07 | 57,000 |
19 Jan 2024 | 10.12 | 10.12 | 9.98 | 10.08 | 9.99 | 61,300 |
18 Jan 2024 | 10.14 | 10.23 | 10.13 | 10.14 | 10.05 | 137,100 |
18 Jan 2024 | 0.03 Dividend | |||||
17 Jan 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 10.10 | 46,300 |
16 Jan 2024 | 10.36 | 10.36 | 10.27 | 10.28 | 10.16 | 52,600 |
12 Jan 2024 | 10.34 | 10.37 | 10.33 | 10.36 | 10.24 | 45,500 |
11 Jan 2024 | 10.33 | 10.33 | 10.28 | 10.31 | 10.19 | 47,000 |
10 Jan 2024 | 10.30 | 10.34 | 10.26 | 10.31 | 10.19 | 61,100 |
09 Jan 2024 | 10.35 | 10.39 | 10.32 | 10.32 | 10.20 | 54,300 |
08 Jan 2024 | 10.33 | 10.40 | 10.32 | 10.39 | 10.27 | 49,700 |
05 Jan 2024 | 10.30 | 10.36 | 10.30 | 10.34 | 10.22 | 22,700 |
04 Jan 2024 | 10.32 | 10.35 | 10.31 | 10.35 | 10.23 | 50,500 |
03 Jan 2024 | 10.30 | 10.38 | 10.29 | 10.38 | 10.26 | 45,300 |
02 Jan 2024 | 10.20 | 10.35 | 10.20 | 10.30 | 10.18 | 78,500 |
29 Dec 2023 | 10.24 | 10.35 | 10.23 | 10.31 | 10.19 | 221,700 |
28 Dec 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.12 | 97,500 |
27 Dec 2023 | 10.26 | 10.32 | 10.21 | 10.27 | 10.15 | 127,400 |
26 Dec 2023 | 10.27 | 10.29 | 10.24 | 10.25 | 10.13 | 135,300 |
22 Dec 2023 | 10.28 | 10.31 | 10.25 | 10.31 | 10.19 | 146,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |