Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 11.08 | 11.08 | 10.97 | 10.97 | 10.97 | 132,759 |
08 Jun 2023 | 11.13 | 11.16 | 11.04 | 11.06 | 11.06 | 54,900 |
07 Jun 2023 | 11.13 | 11.18 | 11.07 | 11.11 | 11.11 | 154,500 |
06 Jun 2023 | 10.97 | 11.14 | 10.95 | 11.13 | 11.13 | 127,600 |
05 Jun 2023 | 10.91 | 10.95 | 10.90 | 10.92 | 10.92 | 69,100 |
02 Jun 2023 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 97,700 |
01 Jun 2023 | 10.87 | 10.98 | 10.87 | 10.94 | 10.94 | 98,800 |
31 May 2023 | 10.85 | 10.91 | 10.80 | 10.82 | 10.82 | 99,500 |
30 May 2023 | 10.83 | 10.91 | 10.82 | 10.84 | 10.84 | 78,400 |
26 May 2023 | 10.72 | 10.82 | 10.71 | 10.80 | 10.80 | 70,900 |
25 May 2023 | 10.76 | 10.79 | 10.63 | 10.70 | 10.70 | 105,600 |
24 May 2023 | 10.79 | 10.83 | 10.74 | 10.75 | 10.75 | 177,100 |
23 May 2023 | 10.92 | 10.93 | 10.73 | 10.77 | 10.77 | 170,700 |
22 May 2023 | 10.92 | 10.94 | 10.87 | 10.90 | 10.90 | 110,900 |
19 May 2023 | 10.88 | 10.92 | 10.84 | 10.88 | 10.88 | 47,700 |
18 May 2023 | 10.76 | 11.07 | 10.70 | 10.88 | 10.88 | 266,300 |
17 May 2023 | 10.74 | 10.75 | 10.67 | 10.73 | 10.73 | 82,200 |
16 May 2023 | 10.77 | 10.78 | 10.67 | 10.67 | 10.67 | 89,600 |
15 May 2023 | 10.75 | 10.78 | 10.73 | 10.75 | 10.75 | 94,000 |
12 May 2023 | 10.89 | 10.90 | 10.73 | 10.75 | 10.75 | 166,500 |
11 May 2023 | 11.02 | 11.02 | 10.85 | 10.87 | 10.87 | 108,200 |
11 May 2023 | 0.105 Dividend | |||||
10 May 2023 | 11.05 | 11.13 | 11.00 | 11.09 | 10.99 | 175,700 |
09 May 2023 | 11.00 | 11.00 | 10.92 | 10.94 | 10.84 | 91,100 |
08 May 2023 | 11.05 | 11.05 | 10.94 | 10.97 | 10.87 | 120,500 |
05 May 2023 | 10.92 | 11.09 | 10.92 | 11.02 | 10.92 | 176,300 |
04 May 2023 | 10.91 | 10.92 | 10.82 | 10.89 | 10.79 | 192,600 |
03 May 2023 | 10.83 | 10.95 | 10.83 | 10.91 | 10.81 | 308,100 |
02 May 2023 | 11.02 | 11.03 | 10.85 | 10.88 | 10.78 | 226,900 |
01 May 2023 | 11.03 | 11.11 | 11.02 | 11.06 | 10.96 | 101,600 |
28 Apr 2023 | 10.99 | 11.10 | 10.98 | 11.06 | 10.96 | 104,200 |
27 Apr 2023 | 10.97 | 11.05 | 10.94 | 11.00 | 10.90 | 97,800 |
26 Apr 2023 | 11.00 | 11.12 | 10.88 | 10.95 | 10.85 | 182,200 |
25 Apr 2023 | 11.12 | 11.13 | 11.00 | 11.00 | 10.90 | 108,700 |
24 Apr 2023 | 11.14 | 11.20 | 11.11 | 11.14 | 11.03 | 99,500 |
21 Apr 2023 | 11.10 | 11.16 | 11.10 | 11.11 | 11.00 | 57,500 |
20 Apr 2023 | 11.13 | 11.19 | 11.07 | 11.12 | 11.01 | 90,200 |
19 Apr 2023 | 11.08 | 11.17 | 11.08 | 11.13 | 11.02 | 196,800 |
18 Apr 2023 | 11.20 | 11.25 | 11.16 | 11.16 | 11.05 | 55,000 |
17 Apr 2023 | 11.21 | 11.25 | 11.17 | 11.19 | 11.08 | 228,700 |
14 Apr 2023 | 11.27 | 11.29 | 11.15 | 11.23 | 11.12 | 121,500 |
13 Apr 2023 | 11.27 | 11.30 | 11.18 | 11.25 | 11.14 | 188,900 |
13 Apr 2023 | 0.105 Dividend | |||||
12 Apr 2023 | 11.15 | 11.30 | 11.15 | 11.30 | 11.09 | 148,900 |
11 Apr 2023 | 11.08 | 11.18 | 11.04 | 11.13 | 10.92 | 99,800 |
10 Apr 2023 | 10.98 | 11.04 | 10.89 | 11.02 | 10.81 | 122,200 |
06 Apr 2023 | 10.96 | 10.96 | 10.88 | 10.93 | 10.73 | 116,000 |
05 Apr 2023 | 11.02 | 11.02 | 10.90 | 10.92 | 10.72 | 134,400 |
04 Apr 2023 | 11.05 | 11.07 | 10.97 | 10.97 | 10.77 | 167,800 |
03 Apr 2023 | 11.00 | 11.12 | 11.00 | 11.05 | 10.84 | 240,500 |
31 Mar 2023 | 10.92 | 11.05 | 10.88 | 10.97 | 10.77 | 243,700 |
30 Mar 2023 | 10.85 | 10.89 | 10.82 | 10.87 | 10.67 | 78,900 |
29 Mar 2023 | 10.69 | 10.78 | 10.69 | 10.78 | 10.58 | 83,500 |
28 Mar 2023 | 10.67 | 10.68 | 10.61 | 10.63 | 10.43 | 99,800 |
27 Mar 2023 | 10.61 | 10.67 | 10.61 | 10.65 | 10.45 | 79,800 |
24 Mar 2023 | 10.59 | 10.62 | 10.54 | 10.57 | 10.37 | 229,300 |
23 Mar 2023 | 10.74 | 10.77 | 10.59 | 10.63 | 10.43 | 109,600 |
22 Mar 2023 | 10.71 | 10.81 | 10.66 | 10.69 | 10.49 | 110,700 |
21 Mar 2023 | 10.63 | 10.70 | 10.63 | 10.68 | 10.48 | 107,300 |
20 Mar 2023 | 10.60 | 10.66 | 10.55 | 10.58 | 10.38 | 98,800 |
17 Mar 2023 | 10.67 | 10.71 | 10.55 | 10.55 | 10.35 | 195,500 |
16 Mar 2023 | 10.57 | 10.76 | 10.54 | 10.74 | 10.54 | 331,900 |
16 Mar 2023 | 0.105 Dividend | |||||
15 Mar 2023 | 10.96 | 10.99 | 10.64 | 10.66 | 10.36 | 460,400 |
14 Mar 2023 | 10.96 | 11.11 | 10.94 | 11.02 | 10.71 | 141,400 |
13 Mar 2023 | 11.07 | 11.08 | 10.85 | 10.85 | 10.54 | 163,800 |
10 Mar 2023 | 11.32 | 11.44 | 11.12 | 11.13 | 10.81 | 112,800 |
09 Mar 2023 | 11.44 | 11.49 | 11.28 | 11.30 | 10.98 | 94,900 |
08 Mar 2023 | 11.53 | 11.60 | 11.43 | 11.45 | 11.13 | 82,600 |
07 Mar 2023 | 11.61 | 11.64 | 11.50 | 11.50 | 11.17 | 45,400 |
06 Mar 2023 | 11.62 | 11.70 | 11.53 | 11.59 | 11.26 | 78,800 |
03 Mar 2023 | 11.60 | 11.66 | 11.53 | 11.64 | 11.31 | 50,400 |
02 Mar 2023 | 11.53 | 11.53 | 11.42 | 11.53 | 11.20 | 86,900 |
01 Mar 2023 | 11.64 | 11.74 | 11.52 | 11.54 | 11.21 | 52,600 |
28 Feb 2023 | 11.62 | 11.67 | 11.57 | 11.60 | 11.27 | 77,800 |
27 Feb 2023 | 11.53 | 11.62 | 11.53 | 11.59 | 11.26 | 43,100 |
24 Feb 2023 | 11.48 | 11.55 | 11.44 | 11.47 | 11.14 | 158,400 |
23 Feb 2023 | 11.45 | 11.55 | 11.43 | 11.53 | 11.20 | 65,300 |
22 Feb 2023 | 11.41 | 11.43 | 11.33 | 11.38 | 11.06 | 78,400 |
21 Feb 2023 | 11.47 | 11.47 | 11.32 | 11.33 | 11.01 | 344,000 |
17 Feb 2023 | 11.55 | 11.61 | 11.46 | 11.51 | 11.18 | 113,000 |
16 Feb 2023 | 11.62 | 11.64 | 11.55 | 11.55 | 11.22 | 66,400 |
15 Feb 2023 | 11.68 | 11.70 | 11.59 | 11.66 | 11.33 | 157,800 |
14 Feb 2023 | 11.77 | 11.85 | 11.64 | 11.67 | 11.34 | 168,400 |
13 Feb 2023 | 11.71 | 11.81 | 11.71 | 11.77 | 11.44 | 100,600 |
10 Feb 2023 | 11.68 | 11.79 | 11.68 | 11.70 | 11.37 | 119,400 |
09 Feb 2023 | 11.85 | 11.88 | 11.67 | 11.68 | 11.35 | 113,200 |
09 Feb 2023 | 0.105 Dividend | |||||
08 Feb 2023 | 11.98 | 12.02 | 11.86 | 11.89 | 11.45 | 152,000 |
07 Feb 2023 | 11.90 | 12.01 | 11.89 | 11.98 | 11.54 | 160,600 |
06 Feb 2023 | 11.95 | 11.99 | 11.86 | 11.89 | 11.45 | 131,500 |
03 Feb 2023 | 12.08 | 12.14 | 11.96 | 11.98 | 11.54 | 181,100 |
02 Feb 2023 | 11.94 | 12.11 | 11.93 | 12.08 | 11.63 | 265,900 |
01 Feb 2023 | 11.86 | 11.93 | 11.78 | 11.83 | 11.39 | 292,500 |
31 Jan 2023 | 11.89 | 11.90 | 11.81 | 11.85 | 11.41 | 147,200 |
30 Jan 2023 | 11.81 | 11.86 | 11.79 | 11.82 | 11.38 | 134,900 |
27 Jan 2023 | 11.76 | 11.84 | 11.72 | 11.81 | 11.37 | 198,400 |
26 Jan 2023 | 11.81 | 11.81 | 11.70 | 11.76 | 11.33 | 124,700 |
25 Jan 2023 | 11.74 | 11.76 | 11.68 | 11.76 | 11.33 | 131,500 |
24 Jan 2023 | 11.73 | 11.88 | 11.65 | 11.77 | 11.34 | 254,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |