Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 11.18 | 11.21 | 10.90 | 10.95 | 10.95 | 11,068,300 |
08 Jun 2023 | 11.38 | 11.41 | 11.07 | 11.20 | 11.20 | 13,118,100 |
07 Jun 2023 | 11.33 | 11.49 | 11.15 | 11.42 | 11.42 | 15,134,000 |
06 Jun 2023 | 10.71 | 11.30 | 10.67 | 11.27 | 11.27 | 14,275,600 |
05 Jun 2023 | 10.96 | 10.98 | 10.56 | 10.77 | 10.77 | 13,727,900 |
02 Jun 2023 | 10.76 | 10.95 | 10.63 | 10.89 | 10.89 | 13,302,600 |
01 Jun 2023 | 10.39 | 10.64 | 10.22 | 10.46 | 10.46 | 10,527,100 |
31 May 2023 | 10.52 | 10.55 | 10.24 | 10.31 | 10.31 | 19,825,500 |
30 May 2023 | 10.55 | 10.66 | 10.36 | 10.63 | 10.63 | 10,769,700 |
26 May 2023 | 10.42 | 10.53 | 10.28 | 10.52 | 10.52 | 8,904,300 |
25 May 2023 | 10.22 | 10.44 | 10.20 | 10.42 | 10.42 | 10,914,500 |
24 May 2023 | 10.39 | 10.50 | 10.29 | 10.36 | 10.36 | 9,415,100 |
23 May 2023 | 10.57 | 10.85 | 10.53 | 10.53 | 10.53 | 13,371,000 |
22 May 2023 | 10.26 | 10.56 | 10.14 | 10.53 | 10.53 | 12,161,200 |
19 May 2023 | 10.31 | 10.36 | 10.01 | 10.17 | 10.17 | 14,659,700 |
18 May 2023 | 10.02 | 10.24 | 9.90 | 10.23 | 10.23 | 17,851,300 |
17 May 2023 | 9.69 | 10.08 | 9.66 | 10.04 | 10.04 | 14,795,200 |
16 May 2023 | 9.71 | 9.72 | 9.48 | 9.48 | 9.48 | 12,304,600 |
15 May 2023 | 9.29 | 9.58 | 9.26 | 9.56 | 9.56 | 14,622,400 |
12 May 2023 | 9.35 | 9.37 | 9.13 | 9.28 | 9.28 | 14,215,000 |
11 May 2023 | 9.34 | 9.52 | 9.23 | 9.28 | 9.28 | 18,104,100 |
10 May 2023 | 9.94 | 9.99 | 9.46 | 9.58 | 9.58 | 17,353,900 |
09 May 2023 | 9.65 | 9.83 | 9.53 | 9.80 | 9.80 | 13,079,900 |
08 May 2023 | 10.08 | 10.16 | 9.70 | 9.75 | 9.75 | 13,031,500 |
05 May 2023 | 9.86 | 9.96 | 9.52 | 9.85 | 9.85 | 28,412,800 |
04 May 2023 | 9.78 | 9.79 | 9.21 | 9.44 | 9.44 | 45,813,300 |
03 May 2023 | 10.40 | 10.52 | 10.04 | 10.07 | 10.07 | 17,779,700 |
02 May 2023 | 10.93 | 10.93 | 10.08 | 10.30 | 10.30 | 26,016,500 |
01 May 2023 | 11.21 | 11.25 | 10.95 | 10.99 | 10.99 | 14,412,600 |
28 Apr 2023 | 11.10 | 11.37 | 11.05 | 11.20 | 11.20 | 17,237,600 |
27 Apr 2023 | 10.92 | 11.21 | 10.88 | 11.15 | 11.15 | 10,426,300 |
26 Apr 2023 | 10.90 | 11.06 | 10.72 | 10.83 | 10.83 | 16,139,300 |
25 Apr 2023 | 11.00 | 11.16 | 10.81 | 10.94 | 10.94 | 18,822,200 |
24 Apr 2023 | 11.45 | 11.47 | 11.17 | 11.20 | 11.20 | 14,696,900 |
21 Apr 2023 | 11.59 | 11.59 | 11.38 | 11.44 | 11.44 | 13,493,200 |
20 Apr 2023 | 11.90 | 12.04 | 11.50 | 11.63 | 11.63 | 15,658,600 |
19 Apr 2023 | 11.65 | 11.89 | 11.47 | 11.84 | 11.84 | 15,951,900 |
18 Apr 2023 | 11.73 | 11.74 | 11.49 | 11.60 | 11.60 | 18,141,000 |
17 Apr 2023 | 11.49 | 11.75 | 11.14 | 11.71 | 11.71 | 16,107,100 |
14 Apr 2023 | 11.56 | 11.58 | 11.28 | 11.41 | 11.41 | 13,932,800 |
13 Apr 2023 | 11.30 | 11.45 | 11.12 | 11.33 | 11.33 | 14,317,400 |
12 Apr 2023 | 11.44 | 11.56 | 11.27 | 11.32 | 11.32 | 14,995,200 |
11 Apr 2023 | 11.30 | 11.50 | 11.27 | 11.40 | 11.40 | 10,479,400 |
10 Apr 2023 | 11.10 | 11.48 | 11.03 | 11.30 | 11.30 | 16,774,200 |
06 Apr 2023 | 11.15 | 11.34 | 11.02 | 11.19 | 11.19 | 14,406,000 |
05 Apr 2023 | 10.76 | 11.09 | 10.71 | 11.04 | 11.04 | 16,483,100 |
04 Apr 2023 | 11.23 | 11.25 | 10.73 | 10.98 | 10.98 | 17,010,600 |
03 Apr 2023 | 11.27 | 11.39 | 11.00 | 11.17 | 11.17 | 17,960,900 |
31 Mar 2023 | 11.26 | 11.30 | 11.03 | 11.20 | 11.20 | 15,360,500 |
30 Mar 2023 | 11.51 | 11.53 | 11.07 | 11.14 | 11.14 | 15,931,100 |
29 Mar 2023 | 11.25 | 11.36 | 11.18 | 11.34 | 11.34 | 14,239,500 |
28 Mar 2023 | 11.11 | 11.24 | 10.94 | 11.12 | 11.12 | 14,751,700 |
27 Mar 2023 | 11.19 | 11.42 | 10.96 | 11.12 | 11.12 | 24,809,600 |
24 Mar 2023 | 10.51 | 10.82 | 10.41 | 10.78 | 10.78 | 21,344,900 |
23 Mar 2023 | 10.75 | 11.07 | 10.62 | 10.68 | 10.68 | 38,668,600 |
22 Mar 2023 | 11.22 | 11.22 | 10.62 | 10.66 | 10.66 | 25,852,000 |
21 Mar 2023 | 11.11 | 11.32 | 10.90 | 11.24 | 11.24 | 34,061,900 |
20 Mar 2023 | 10.58 | 10.89 | 10.45 | 10.64 | 10.64 | 30,271,000 |
17 Mar 2023 | 10.62 | 10.70 | 10.25 | 10.34 | 10.34 | 80,446,700 |
17 Mar 2023 | 0.155 Dividend | |||||
16 Mar 2023 | 10.75 | 11.26 | 10.10 | 11.13 | 10.98 | 47,780,600 |
15 Mar 2023 | 10.68 | 10.86 | 9.94 | 10.85 | 10.70 | 71,165,700 |
14 Mar 2023 | 13.02 | 13.28 | 10.70 | 11.05 | 10.90 | 67,471,600 |
13 Mar 2023 | 11.96 | 11.96 | 10.56 | 11.12 | 10.97 | 79,742,800 |
10 Mar 2023 | 13.24 | 13.68 | 12.66 | 13.37 | 13.18 | 43,247,700 |
09 Mar 2023 | 14.27 | 14.36 | 13.72 | 13.74 | 13.55 | 20,986,200 |
08 Mar 2023 | 14.46 | 14.57 | 14.37 | 14.44 | 14.24 | 17,392,800 |
07 Mar 2023 | 15.13 | 15.13 | 14.41 | 14.45 | 14.25 | 18,582,400 |
06 Mar 2023 | 15.24 | 15.36 | 15.12 | 15.18 | 14.97 | 11,530,800 |
03 Mar 2023 | 15.03 | 15.25 | 14.90 | 15.22 | 15.01 | 14,027,400 |
02 Mar 2023 | 15.18 | 15.21 | 14.79 | 14.97 | 14.76 | 11,208,400 |
01 Mar 2023 | 15.31 | 15.36 | 15.13 | 15.30 | 15.09 | 11,757,700 |
28 Feb 2023 | 15.34 | 15.41 | 15.27 | 15.32 | 15.11 | 14,643,200 |
27 Feb 2023 | 15.44 | 15.54 | 15.27 | 15.31 | 15.10 | 10,134,800 |
24 Feb 2023 | 14.97 | 15.31 | 14.91 | 15.29 | 15.08 | 10,727,700 |
23 Feb 2023 | 15.01 | 15.13 | 14.90 | 15.09 | 14.88 | 9,539,600 |
22 Feb 2023 | 15.01 | 15.07 | 14.86 | 14.93 | 14.72 | 15,023,100 |
21 Feb 2023 | 15.34 | 15.36 | 14.95 | 15.03 | 14.82 | 10,887,700 |
17 Feb 2023 | 15.37 | 15.43 | 15.13 | 15.40 | 15.19 | 12,383,900 |
16 Feb 2023 | 15.27 | 15.42 | 15.19 | 15.34 | 15.13 | 8,596,400 |
15 Feb 2023 | 15.22 | 15.44 | 15.18 | 15.41 | 15.20 | 8,182,600 |
14 Feb 2023 | 15.36 | 15.41 | 15.16 | 15.35 | 15.14 | 9,903,900 |
13 Feb 2023 | 15.17 | 15.42 | 15.15 | 15.38 | 15.17 | 8,589,100 |
10 Feb 2023 | 15.21 | 15.28 | 15.10 | 15.23 | 15.02 | 7,695,800 |
09 Feb 2023 | 15.50 | 15.53 | 15.19 | 15.26 | 15.05 | 10,169,100 |
08 Feb 2023 | 15.45 | 15.59 | 15.39 | 15.44 | 15.22 | 9,641,100 |
07 Feb 2023 | 15.34 | 15.62 | 15.29 | 15.57 | 15.35 | 12,364,900 |
06 Feb 2023 | 15.36 | 15.40 | 15.25 | 15.36 | 15.15 | 9,788,000 |
03 Feb 2023 | 15.40 | 15.57 | 15.35 | 15.45 | 15.23 | 12,975,700 |
02 Feb 2023 | 15.30 | 15.60 | 15.15 | 15.50 | 15.28 | 16,912,900 |
01 Feb 2023 | 15.00 | 15.37 | 14.93 | 15.22 | 15.01 | 16,821,200 |
31 Jan 2023 | 14.83 | 15.20 | 14.75 | 15.17 | 14.96 | 29,536,400 |
30 Jan 2023 | 14.94 | 15.02 | 14.83 | 14.84 | 14.63 | 9,499,000 |
27 Jan 2023 | 14.92 | 15.06 | 14.90 | 15.01 | 14.80 | 11,921,800 |
26 Jan 2023 | 14.89 | 14.95 | 14.78 | 14.92 | 14.71 | 11,508,700 |
25 Jan 2023 | 14.61 | 14.75 | 14.46 | 14.75 | 14.54 | 13,122,500 |
24 Jan 2023 | 14.76 | 14.82 | 14.59 | 14.68 | 14.48 | 11,088,500 |
23 Jan 2023 | 14.18 | 14.76 | 14.12 | 14.74 | 14.53 | 20,103,700 |
20 Jan 2023 | 14.17 | 14.45 | 13.75 | 14.11 | 13.91 | 24,914,200 |
19 Jan 2023 | 13.95 | 14.13 | 13.78 | 14.02 | 13.82 | 24,312,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |