Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 11.90 | 11.95 | 11.85 | 11.88 | 11.88 | 93,865 |
08 Jun 2023 | 11.99 | 11.99 | 11.83 | 11.84 | 11.84 | 140,500 |
07 Jun 2023 | 12.02 | 12.09 | 11.96 | 11.96 | 11.96 | 132,400 |
06 Jun 2023 | 11.97 | 12.07 | 11.97 | 12.01 | 12.01 | 147,300 |
05 Jun 2023 | 11.99 | 12.00 | 11.90 | 12.00 | 12.00 | 128,000 |
02 Jun 2023 | 11.88 | 11.99 | 11.77 | 11.95 | 11.95 | 124,600 |
01 Jun 2023 | 11.74 | 11.87 | 11.61 | 11.87 | 11.87 | 141,600 |
31 May 2023 | 11.59 | 11.78 | 11.48 | 11.70 | 11.70 | 209,500 |
30 May 2023 | 11.57 | 11.62 | 11.52 | 11.56 | 11.56 | 63,000 |
26 May 2023 | 11.50 | 11.60 | 11.45 | 11.57 | 11.57 | 119,300 |
25 May 2023 | 11.53 | 11.53 | 11.43 | 11.51 | 11.51 | 128,100 |
24 May 2023 | 11.57 | 11.58 | 11.44 | 11.47 | 11.47 | 124,200 |
23 May 2023 | 11.57 | 11.63 | 11.55 | 11.57 | 11.57 | 143,400 |
22 May 2023 | 11.56 | 11.62 | 11.52 | 11.57 | 11.57 | 97,000 |
19 May 2023 | 11.62 | 11.62 | 11.48 | 11.50 | 11.50 | 150,700 |
18 May 2023 | 11.54 | 11.61 | 11.51 | 11.54 | 11.54 | 99,300 |
17 May 2023 | 11.50 | 11.57 | 11.49 | 11.55 | 11.55 | 140,900 |
16 May 2023 | 11.58 | 11.60 | 11.52 | 11.52 | 11.52 | 138,100 |
15 May 2023 | 11.60 | 11.60 | 11.57 | 11.59 | 11.59 | 86,700 |
12 May 2023 | 11.56 | 11.60 | 11.51 | 11.59 | 11.59 | 156,200 |
12 May 2023 | 0.112 Dividend | |||||
11 May 2023 | 11.68 | 11.69 | 11.61 | 11.67 | 11.56 | 110,900 |
10 May 2023 | 11.73 | 11.73 | 11.64 | 11.67 | 11.56 | 242,200 |
09 May 2023 | 11.75 | 11.76 | 11.65 | 11.67 | 11.56 | 144,700 |
08 May 2023 | 11.86 | 11.86 | 11.68 | 11.74 | 11.63 | 133,400 |
05 May 2023 | 11.83 | 11.85 | 11.75 | 11.82 | 11.71 | 155,100 |
04 May 2023 | 11.78 | 11.84 | 11.71 | 11.76 | 11.65 | 131,000 |
03 May 2023 | 11.81 | 11.89 | 11.78 | 11.78 | 11.67 | 82,900 |
02 May 2023 | 11.86 | 11.88 | 11.76 | 11.82 | 11.71 | 111,400 |
01 May 2023 | 11.83 | 11.92 | 11.83 | 11.91 | 11.80 | 119,000 |
28 Apr 2023 | 11.83 | 11.87 | 11.79 | 11.87 | 11.76 | 110,000 |
27 Apr 2023 | 11.74 | 11.85 | 11.69 | 11.83 | 11.72 | 126,500 |
26 Apr 2023 | 11.78 | 11.83 | 11.74 | 11.76 | 11.65 | 240,400 |
25 Apr 2023 | 11.81 | 11.91 | 11.78 | 11.82 | 11.71 | 168,000 |
24 Apr 2023 | 11.83 | 11.90 | 11.83 | 11.87 | 11.76 | 104,900 |
21 Apr 2023 | 11.92 | 11.94 | 11.81 | 11.83 | 11.72 | 87,100 |
20 Apr 2023 | 11.83 | 11.96 | 11.79 | 11.92 | 11.81 | 158,900 |
19 Apr 2023 | 11.79 | 11.89 | 11.76 | 11.82 | 11.71 | 125,500 |
18 Apr 2023 | 11.90 | 11.90 | 11.81 | 11.84 | 11.73 | 114,700 |
17 Apr 2023 | 11.81 | 11.89 | 11.80 | 11.86 | 11.75 | 93,300 |
14 Apr 2023 | 11.76 | 11.83 | 11.76 | 11.78 | 11.67 | 144,500 |
13 Apr 2023 | 11.80 | 11.83 | 11.77 | 11.78 | 11.67 | 157,300 |
13 Apr 2023 | 0.112 Dividend | |||||
12 Apr 2023 | 11.94 | 11.94 | 11.83 | 11.89 | 11.66 | 175,600 |
11 Apr 2023 | 11.84 | 11.95 | 11.76 | 11.87 | 11.65 | 311,200 |
10 Apr 2023 | 11.81 | 11.86 | 11.74 | 11.77 | 11.55 | 209,900 |
06 Apr 2023 | 11.84 | 11.85 | 11.74 | 11.79 | 11.57 | 163,900 |
05 Apr 2023 | 11.81 | 11.83 | 11.71 | 11.80 | 11.58 | 160,600 |
04 Apr 2023 | 11.91 | 11.96 | 11.74 | 11.79 | 11.57 | 185,600 |
03 Apr 2023 | 11.86 | 11.92 | 11.81 | 11.85 | 11.63 | 298,300 |
31 Mar 2023 | 11.71 | 11.79 | 11.66 | 11.70 | 11.48 | 226,700 |
30 Mar 2023 | 11.58 | 11.62 | 11.55 | 11.61 | 11.39 | 114,000 |
29 Mar 2023 | 11.48 | 11.57 | 11.41 | 11.54 | 11.32 | 160,300 |
28 Mar 2023 | 11.40 | 11.43 | 11.35 | 11.38 | 11.16 | 113,600 |
27 Mar 2023 | 11.36 | 11.39 | 11.33 | 11.36 | 11.14 | 66,100 |
24 Mar 2023 | 11.35 | 11.43 | 11.26 | 11.28 | 11.07 | 117,300 |
23 Mar 2023 | 11.39 | 11.49 | 11.34 | 11.34 | 11.13 | 170,800 |
22 Mar 2023 | 11.43 | 11.46 | 11.37 | 11.39 | 11.17 | 127,000 |
21 Mar 2023 | 11.39 | 11.42 | 11.33 | 11.39 | 11.17 | 115,200 |
20 Mar 2023 | 11.15 | 11.39 | 11.11 | 11.30 | 11.09 | 292,900 |
17 Mar 2023 | 11.32 | 11.32 | 11.16 | 11.18 | 10.97 | 159,300 |
16 Mar 2023 | 11.33 | 11.41 | 11.27 | 11.32 | 11.11 | 144,100 |
15 Mar 2023 | 11.39 | 11.39 | 11.22 | 11.34 | 11.13 | 143,100 |
14 Mar 2023 | 11.28 | 11.49 | 11.27 | 11.45 | 11.23 | 162,600 |
14 Mar 2023 | 0.112 Dividend | |||||
13 Mar 2023 | 11.46 | 11.60 | 11.33 | 11.33 | 11.01 | 309,200 |
10 Mar 2023 | 11.97 | 11.97 | 11.62 | 11.66 | 11.33 | 294,500 |
09 Mar 2023 | 12.08 | 12.09 | 11.92 | 11.96 | 11.62 | 232,200 |
08 Mar 2023 | 12.04 | 12.10 | 12.04 | 12.07 | 11.72 | 277,800 |
07 Mar 2023 | 12.06 | 12.11 | 12.01 | 12.05 | 11.71 | 160,600 |
06 Mar 2023 | 12.05 | 12.12 | 12.05 | 12.06 | 11.71 | 200,400 |
03 Mar 2023 | 12.08 | 12.08 | 11.99 | 12.05 | 11.71 | 195,400 |
02 Mar 2023 | 12.00 | 12.07 | 11.98 | 12.00 | 11.66 | 202,200 |
01 Mar 2023 | 11.96 | 12.05 | 11.96 | 11.98 | 11.64 | 90,000 |
28 Feb 2023 | 11.96 | 12.02 | 11.94 | 11.99 | 11.65 | 86,200 |
27 Feb 2023 | 11.90 | 11.95 | 11.85 | 11.92 | 11.58 | 60,800 |
24 Feb 2023 | 11.82 | 11.91 | 11.65 | 11.90 | 11.56 | 83,600 |
23 Feb 2023 | 11.80 | 11.85 | 11.79 | 11.83 | 11.49 | 63,800 |
22 Feb 2023 | 11.77 | 11.82 | 11.74 | 11.78 | 11.44 | 83,000 |
21 Feb 2023 | 11.93 | 11.96 | 11.75 | 11.75 | 11.41 | 145,100 |
17 Feb 2023 | 12.02 | 12.09 | 11.96 | 11.98 | 11.64 | 38,100 |
16 Feb 2023 | 12.07 | 12.10 | 12.01 | 12.02 | 11.68 | 80,400 |
15 Feb 2023 | 12.08 | 12.14 | 12.08 | 12.10 | 11.75 | 68,800 |
14 Feb 2023 | 12.08 | 12.11 | 12.05 | 12.08 | 11.73 | 64,000 |
14 Feb 2023 | 0.08 Dividend | |||||
13 Feb 2023 | 12.11 | 12.15 | 12.04 | 12.15 | 11.72 | 86,600 |
10 Feb 2023 | 12.01 | 12.09 | 12.01 | 12.07 | 11.65 | 62,200 |
09 Feb 2023 | 12.03 | 12.09 | 11.98 | 11.98 | 11.56 | 66,800 |
08 Feb 2023 | 12.07 | 12.09 | 12.01 | 12.02 | 11.60 | 38,500 |
07 Feb 2023 | 11.96 | 12.06 | 11.96 | 12.05 | 11.63 | 36,900 |
06 Feb 2023 | 11.96 | 12.01 | 11.90 | 11.93 | 11.51 | 67,400 |
03 Feb 2023 | 12.05 | 12.10 | 11.97 | 12.02 | 11.60 | 67,400 |
02 Feb 2023 | 11.96 | 12.09 | 11.91 | 12.07 | 11.65 | 133,500 |
01 Feb 2023 | 11.95 | 12.00 | 11.84 | 11.91 | 11.49 | 107,500 |
31 Jan 2023 | 11.93 | 11.99 | 11.89 | 11.95 | 11.53 | 143,600 |
30 Jan 2023 | 11.75 | 11.84 | 11.75 | 11.84 | 11.43 | 64,100 |
27 Jan 2023 | 11.76 | 11.80 | 11.73 | 11.73 | 11.32 | 94,600 |
26 Jan 2023 | 11.72 | 11.76 | 11.68 | 11.72 | 11.31 | 85,000 |
25 Jan 2023 | 11.75 | 11.75 | 11.67 | 11.67 | 11.26 | 75,100 |
24 Jan 2023 | 11.65 | 11.82 | 11.24 | 11.76 | 11.35 | 131,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |