Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 11.05 | 11.24 | 11.02 | 11.21 | 11.21 | 1,473,197 |
08 Jun 2023 | 11.35 | 11.41 | 10.90 | 11.10 | 11.10 | 2,148,700 |
07 Jun 2023 | 10.96 | 11.46 | 10.85 | 11.38 | 11.38 | 2,202,900 |
06 Jun 2023 | 10.29 | 11.07 | 10.23 | 10.83 | 10.83 | 2,846,900 |
05 Jun 2023 | 10.09 | 10.43 | 10.06 | 10.27 | 10.27 | 2,238,800 |
02 Jun 2023 | 9.73 | 10.26 | 9.69 | 10.16 | 10.16 | 2,519,100 |
01 Jun 2023 | 9.68 | 9.68 | 9.35 | 9.49 | 9.49 | 1,483,100 |
31 May 2023 | 9.44 | 9.76 | 9.34 | 9.64 | 9.64 | 2,421,300 |
30 May 2023 | 9.42 | 9.53 | 9.32 | 9.50 | 9.50 | 1,452,000 |
26 May 2023 | 9.19 | 9.40 | 9.10 | 9.38 | 9.38 | 779,300 |
25 May 2023 | 9.19 | 9.38 | 9.05 | 9.27 | 9.27 | 1,022,500 |
24 May 2023 | 9.59 | 9.63 | 9.23 | 9.31 | 9.31 | 2,836,300 |
23 May 2023 | 10.05 | 10.22 | 9.70 | 9.71 | 9.71 | 1,666,400 |
22 May 2023 | 9.61 | 10.08 | 9.49 | 10.05 | 10.05 | 3,473,600 |
19 May 2023 | 9.45 | 9.73 | 9.32 | 9.55 | 9.55 | 2,136,800 |
18 May 2023 | 9.45 | 9.48 | 9.24 | 9.30 | 9.30 | 3,056,600 |
18 May 2023 | 0.17 Dividend | |||||
17 May 2023 | 9.23 | 9.66 | 9.15 | 9.65 | 9.48 | 1,298,700 |
16 May 2023 | 9.50 | 9.52 | 9.10 | 9.11 | 8.95 | 1,265,700 |
15 May 2023 | 9.45 | 9.69 | 9.37 | 9.54 | 9.37 | 1,364,200 |
12 May 2023 | 9.56 | 9.62 | 9.31 | 9.40 | 9.23 | 941,000 |
11 May 2023 | 9.54 | 9.60 | 9.33 | 9.49 | 9.32 | 1,101,400 |
10 May 2023 | 9.66 | 9.80 | 9.47 | 9.71 | 9.54 | 2,115,400 |
09 May 2023 | 9.75 | 9.76 | 9.48 | 9.48 | 9.31 | 2,403,900 |
08 May 2023 | 10.10 | 10.13 | 9.79 | 9.87 | 9.70 | 1,260,800 |
05 May 2023 | 10.18 | 10.23 | 9.76 | 10.01 | 9.83 | 1,900,900 |
04 May 2023 | 9.85 | 10.08 | 9.31 | 9.94 | 9.76 | 2,822,500 |
03 May 2023 | 10.29 | 10.53 | 10.14 | 10.25 | 10.07 | 3,333,000 |
02 May 2023 | 10.21 | 10.33 | 9.70 | 10.21 | 10.03 | 2,909,000 |
01 May 2023 | 10.00 | 10.37 | 9.99 | 10.31 | 10.13 | 2,800,800 |
28 Apr 2023 | 9.67 | 10.05 | 9.67 | 9.99 | 9.81 | 1,607,600 |
27 Apr 2023 | 9.50 | 9.79 | 9.44 | 9.71 | 9.54 | 1,278,800 |
26 Apr 2023 | 9.51 | 9.62 | 9.36 | 9.41 | 9.24 | 1,089,300 |
25 Apr 2023 | 9.62 | 9.71 | 9.32 | 9.57 | 9.40 | 1,526,900 |
24 Apr 2023 | 9.87 | 9.99 | 9.67 | 9.78 | 9.61 | 1,269,800 |
21 Apr 2023 | 9.93 | 9.96 | 9.73 | 9.91 | 9.74 | 1,440,500 |
20 Apr 2023 | 10.01 | 10.16 | 9.81 | 9.89 | 9.72 | 1,358,400 |
19 Apr 2023 | 9.72 | 10.25 | 9.69 | 10.16 | 9.98 | 1,868,800 |
18 Apr 2023 | 10.05 | 10.11 | 9.84 | 9.84 | 9.67 | 1,379,200 |
17 Apr 2023 | 9.55 | 10.10 | 9.51 | 10.05 | 9.87 | 1,829,300 |
14 Apr 2023 | 9.86 | 10.04 | 9.47 | 9.57 | 9.40 | 1,822,600 |
13 Apr 2023 | 9.93 | 9.99 | 9.73 | 9.79 | 9.62 | 1,684,400 |
12 Apr 2023 | 10.45 | 10.50 | 9.91 | 9.92 | 9.75 | 2,600,500 |
11 Apr 2023 | 10.20 | 10.42 | 10.16 | 10.27 | 10.09 | 1,827,000 |
10 Apr 2023 | 10.10 | 10.36 | 9.97 | 10.15 | 9.97 | 1,775,600 |
06 Apr 2023 | 10.34 | 10.34 | 10.07 | 10.10 | 9.92 | 1,358,400 |
05 Apr 2023 | 10.30 | 10.38 | 10.15 | 10.23 | 10.05 | 1,010,200 |
04 Apr 2023 | 10.70 | 10.73 | 10.25 | 10.43 | 10.25 | 1,194,600 |
03 Apr 2023 | 10.69 | 10.82 | 10.43 | 10.63 | 10.44 | 1,499,600 |
31 Mar 2023 | 10.29 | 10.61 | 10.25 | 10.60 | 10.41 | 1,820,200 |
30 Mar 2023 | 10.13 | 10.29 | 10.05 | 10.19 | 10.01 | 1,315,700 |
29 Mar 2023 | 9.95 | 9.99 | 9.77 | 9.96 | 9.78 | 1,434,800 |
28 Mar 2023 | 9.56 | 9.77 | 9.52 | 9.77 | 9.60 | 1,696,500 |
27 Mar 2023 | 9.73 | 9.74 | 9.52 | 9.67 | 9.50 | 1,691,200 |
24 Mar 2023 | 8.90 | 9.49 | 8.77 | 9.49 | 9.32 | 2,092,200 |
23 Mar 2023 | 9.33 | 9.57 | 8.98 | 9.10 | 8.94 | 2,581,300 |
22 Mar 2023 | 9.63 | 9.88 | 9.35 | 9.40 | 9.23 | 2,850,000 |
21 Mar 2023 | 9.59 | 9.88 | 9.57 | 9.73 | 9.56 | 2,538,600 |
20 Mar 2023 | 9.44 | 9.66 | 9.30 | 9.43 | 9.26 | 2,343,100 |
17 Mar 2023 | 9.58 | 9.62 | 9.00 | 9.39 | 9.22 | 7,634,400 |
16 Mar 2023 | 9.77 | 9.86 | 9.24 | 9.71 | 9.54 | 3,583,900 |
15 Mar 2023 | 10.04 | 10.13 | 9.68 | 9.87 | 9.70 | 4,626,900 |
14 Mar 2023 | 10.83 | 10.93 | 10.27 | 10.40 | 10.22 | 2,476,600 |
13 Mar 2023 | 10.47 | 10.65 | 10.18 | 10.39 | 10.21 | 2,951,300 |
10 Mar 2023 | 11.38 | 11.41 | 10.47 | 10.68 | 10.49 | 3,691,100 |
09 Mar 2023 | 11.77 | 11.91 | 11.40 | 11.41 | 11.21 | 1,753,800 |
08 Mar 2023 | 11.71 | 11.95 | 11.67 | 11.82 | 11.61 | 1,114,300 |
07 Mar 2023 | 12.02 | 12.07 | 11.57 | 11.65 | 11.44 | 1,225,200 |
06 Mar 2023 | 12.12 | 12.32 | 11.97 | 12.02 | 11.81 | 1,258,100 |
03 Mar 2023 | 12.21 | 12.26 | 12.02 | 12.09 | 11.88 | 1,124,300 |
02 Mar 2023 | 11.87 | 12.13 | 11.82 | 12.11 | 11.90 | 939,900 |
01 Mar 2023 | 11.89 | 12.08 | 11.82 | 11.99 | 11.78 | 1,060,400 |
28 Feb 2023 | 12.12 | 12.31 | 11.95 | 11.95 | 11.74 | 1,846,800 |
27 Feb 2023 | 12.37 | 12.40 | 12.09 | 12.15 | 11.94 | 850,200 |
24 Feb 2023 | 12.11 | 12.27 | 12.04 | 12.18 | 11.97 | 1,295,200 |
23 Feb 2023 | 12.39 | 12.46 | 12.18 | 12.36 | 12.14 | 1,323,200 |
22 Feb 2023 | 12.18 | 12.48 | 12.15 | 12.27 | 12.05 | 1,383,100 |
21 Feb 2023 | 12.53 | 12.61 | 12.08 | 12.09 | 11.88 | 1,658,600 |
17 Feb 2023 | 12.85 | 12.85 | 12.51 | 12.73 | 12.51 | 2,152,400 |
16 Feb 2023 | 12.84 | 13.07 | 12.81 | 12.84 | 12.61 | 1,694,300 |
16 Feb 2023 | 0.17 Dividend | |||||
15 Feb 2023 | 13.06 | 13.35 | 13.00 | 13.27 | 12.87 | 1,380,100 |
14 Feb 2023 | 13.37 | 13.55 | 13.09 | 13.18 | 12.78 | 1,587,100 |
13 Feb 2023 | 13.19 | 13.44 | 13.06 | 13.41 | 13.00 | 1,295,900 |
10 Feb 2023 | 13.04 | 13.23 | 12.89 | 13.15 | 12.75 | 1,594,300 |
09 Feb 2023 | 13.51 | 13.51 | 13.05 | 13.14 | 12.74 | 1,735,400 |
08 Feb 2023 | 13.24 | 13.61 | 13.20 | 13.36 | 12.96 | 2,041,000 |
07 Feb 2023 | 13.57 | 13.60 | 13.02 | 13.31 | 12.91 | 1,823,900 |
06 Feb 2023 | 13.70 | 13.83 | 13.49 | 13.75 | 13.33 | 1,194,000 |
03 Feb 2023 | 13.95 | 14.16 | 13.80 | 13.94 | 13.52 | 1,555,800 |
02 Feb 2023 | 14.00 | 14.51 | 13.97 | 14.22 | 13.79 | 2,424,700 |
01 Feb 2023 | 13.69 | 13.98 | 13.38 | 13.89 | 13.47 | 1,909,200 |
31 Jan 2023 | 13.21 | 13.75 | 13.21 | 13.74 | 13.33 | 1,966,600 |
30 Jan 2023 | 13.45 | 13.59 | 13.18 | 13.21 | 12.81 | 1,139,400 |
27 Jan 2023 | 13.23 | 13.70 | 13.21 | 13.67 | 13.26 | 1,626,500 |
26 Jan 2023 | 13.09 | 13.28 | 13.01 | 13.27 | 12.87 | 1,403,400 |
25 Jan 2023 | 12.60 | 13.05 | 12.51 | 13.02 | 12.63 | 1,883,400 |
24 Jan 2023 | 12.31 | 12.84 | 12.31 | 12.75 | 12.36 | 1,071,900 |
23 Jan 2023 | 12.44 | 12.66 | 12.41 | 12.65 | 12.27 | 1,450,600 |
20 Jan 2023 | 12.23 | 12.49 | 12.01 | 12.46 | 12.08 | 1,275,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |