Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 10.53 | 10.55 | 10.48 | 10.53 | 10.53 | 207,000 |
26 May 2023 | 10.39 | 10.47 | 10.39 | 10.47 | 10.47 | 717,200 |
25 May 2023 | 10.49 | 10.49 | 10.37 | 10.42 | 10.42 | 470,500 |
24 May 2023 | 10.52 | 10.52 | 10.43 | 10.48 | 10.48 | 234,200 |
23 May 2023 | 10.55 | 10.59 | 10.52 | 10.52 | 10.52 | 283,800 |
22 May 2023 | 10.56 | 10.58 | 10.55 | 10.58 | 10.58 | 387,500 |
19 May 2023 | 10.62 | 10.65 | 10.58 | 10.58 | 10.58 | 309,400 |
18 May 2023 | 10.72 | 10.72 | 10.62 | 10.63 | 10.63 | 232,400 |
17 May 2023 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 241,000 |
16 May 2023 | 10.74 | 10.76 | 10.71 | 10.73 | 10.73 | 221,000 |
15 May 2023 | 10.73 | 10.77 | 10.73 | 10.73 | 10.73 | 158,600 |
12 May 2023 | 10.78 | 10.79 | 10.75 | 10.75 | 10.75 | 258,200 |
12 May 2023 | 0.036 Dividend | |||||
11 May 2023 | 10.85 | 10.85 | 10.77 | 10.83 | 10.79 | 309,400 |
10 May 2023 | 10.86 | 10.90 | 10.82 | 10.83 | 10.79 | 440,600 |
09 May 2023 | 10.84 | 10.89 | 10.80 | 10.85 | 10.81 | 673,500 |
08 May 2023 | 10.91 | 10.92 | 10.82 | 10.82 | 10.78 | 231,200 |
05 May 2023 | 10.94 | 10.94 | 10.88 | 10.90 | 10.86 | 282,000 |
04 May 2023 | 10.89 | 10.92 | 10.86 | 10.88 | 10.84 | 276,500 |
03 May 2023 | 10.86 | 10.91 | 10.85 | 10.88 | 10.84 | 212,100 |
02 May 2023 | 10.84 | 10.85 | 10.79 | 10.84 | 10.80 | 212,700 |
01 May 2023 | 10.86 | 10.91 | 10.80 | 10.81 | 10.77 | 241,300 |
28 Apr 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 10.87 | 273,300 |
27 Apr 2023 | 10.87 | 10.90 | 10.84 | 10.87 | 10.83 | 182,500 |
26 Apr 2023 | 10.81 | 10.87 | 10.81 | 10.82 | 10.78 | 177,700 |
25 Apr 2023 | 10.82 | 10.86 | 10.77 | 10.82 | 10.78 | 288,100 |
24 Apr 2023 | 10.81 | 10.85 | 10.79 | 10.82 | 10.78 | 143,500 |
21 Apr 2023 | 10.82 | 10.84 | 10.77 | 10.79 | 10.75 | 199,800 |
20 Apr 2023 | 10.77 | 10.83 | 10.77 | 10.77 | 10.73 | 200,400 |
19 Apr 2023 | 10.80 | 10.83 | 10.74 | 10.79 | 10.75 | 413,800 |
18 Apr 2023 | 10.86 | 10.96 | 10.80 | 10.82 | 10.78 | 934,000 |
17 Apr 2023 | 11.06 | 11.08 | 10.95 | 10.97 | 10.93 | 253,800 |
14 Apr 2023 | 11.15 | 11.15 | 11.05 | 11.09 | 11.05 | 287,100 |
13 Apr 2023 | 11.15 | 11.21 | 11.12 | 11.20 | 11.16 | 183,000 |
13 Apr 2023 | 0.036 Dividend | |||||
12 Apr 2023 | 11.14 | 11.16 | 11.10 | 11.15 | 11.08 | 352,000 |
11 Apr 2023 | 10.99 | 11.07 | 10.99 | 11.06 | 10.99 | 223,400 |
10 Apr 2023 | 11.00 | 11.04 | 10.95 | 10.95 | 10.88 | 317,600 |
06 Apr 2023 | 11.05 | 11.11 | 11.00 | 11.00 | 10.93 | 320,300 |
05 Apr 2023 | 10.97 | 11.07 | 10.97 | 11.05 | 10.98 | 386,400 |
04 Apr 2023 | 10.99 | 11.03 | 10.94 | 10.97 | 10.90 | 272,100 |
03 Apr 2023 | 11.08 | 11.08 | 10.93 | 11.00 | 10.93 | 376,700 |
31 Mar 2023 | 10.96 | 11.03 | 10.96 | 11.01 | 10.94 | 329,500 |
30 Mar 2023 | 10.95 | 10.97 | 10.87 | 10.92 | 10.85 | 2,028,800 |
29 Mar 2023 | 10.85 | 10.93 | 10.85 | 10.88 | 10.81 | 501,200 |
28 Mar 2023 | 10.82 | 10.90 | 10.82 | 10.87 | 10.80 | 433,500 |
27 Mar 2023 | 10.83 | 10.91 | 10.81 | 10.83 | 10.76 | 371,700 |
24 Mar 2023 | 10.90 | 10.91 | 10.83 | 10.86 | 10.79 | 322,500 |
23 Mar 2023 | 10.88 | 10.88 | 10.84 | 10.86 | 10.79 | 301,100 |
22 Mar 2023 | 10.77 | 10.89 | 10.76 | 10.83 | 10.76 | 192,700 |
21 Mar 2023 | 10.77 | 10.79 | 10.69 | 10.78 | 10.71 | 496,900 |
20 Mar 2023 | 10.88 | 10.91 | 10.82 | 10.83 | 10.76 | 104,000 |
17 Mar 2023 | 10.91 | 10.91 | 10.85 | 10.89 | 10.82 | 190,000 |
16 Mar 2023 | 10.92 | 10.98 | 10.88 | 10.90 | 10.83 | 312,600 |
15 Mar 2023 | 10.85 | 10.93 | 10.84 | 10.89 | 10.82 | 187,900 |
14 Mar 2023 | 10.85 | 10.88 | 10.82 | 10.83 | 10.76 | 183,100 |
14 Mar 2023 | 0.036 Dividend | |||||
13 Mar 2023 | 10.80 | 10.95 | 10.80 | 10.86 | 10.75 | 289,900 |
10 Mar 2023 | 10.81 | 10.91 | 10.81 | 10.83 | 10.72 | 381,200 |
09 Mar 2023 | 10.82 | 10.86 | 10.73 | 10.76 | 10.65 | 160,300 |
08 Mar 2023 | 10.74 | 10.78 | 10.74 | 10.74 | 10.63 | 131,300 |
07 Mar 2023 | 10.73 | 10.76 | 10.72 | 10.74 | 10.63 | 271,200 |
06 Mar 2023 | 10.79 | 10.81 | 10.72 | 10.73 | 10.62 | 279,300 |
03 Mar 2023 | 10.86 | 10.89 | 10.76 | 10.78 | 10.67 | 226,200 |
02 Mar 2023 | 10.84 | 10.84 | 10.78 | 10.80 | 10.69 | 228,300 |
01 Mar 2023 | 10.91 | 10.91 | 10.84 | 10.87 | 10.76 | 193,800 |
28 Feb 2023 | 10.87 | 10.87 | 10.78 | 10.87 | 10.76 | 429,700 |
27 Feb 2023 | 10.87 | 10.90 | 10.85 | 10.89 | 10.78 | 158,900 |
24 Feb 2023 | 10.84 | 10.85 | 10.80 | 10.83 | 10.72 | 159,700 |
23 Feb 2023 | 10.91 | 10.94 | 10.84 | 10.88 | 10.77 | 212,400 |
22 Feb 2023 | 10.87 | 10.92 | 10.85 | 10.88 | 10.77 | 362,200 |
21 Feb 2023 | 11.01 | 11.04 | 10.84 | 10.86 | 10.75 | 417,600 |
17 Feb 2023 | 11.01 | 11.12 | 11.01 | 11.11 | 11.00 | 163,000 |
16 Feb 2023 | 11.16 | 11.16 | 11.10 | 11.10 | 10.99 | 355,200 |
15 Feb 2023 | 11.28 | 11.30 | 11.12 | 11.23 | 11.12 | 502,800 |
14 Feb 2023 | 11.32 | 11.36 | 11.26 | 11.27 | 11.16 | 261,500 |
14 Feb 2023 | 0.036 Dividend | |||||
13 Feb 2023 | 11.40 | 11.41 | 11.34 | 11.37 | 11.22 | 172,300 |
10 Feb 2023 | 11.34 | 11.43 | 11.34 | 11.35 | 11.20 | 148,600 |
09 Feb 2023 | 11.47 | 11.50 | 11.39 | 11.39 | 11.24 | 259,400 |
08 Feb 2023 | 11.44 | 11.48 | 11.41 | 11.45 | 11.30 | 207,000 |
07 Feb 2023 | 11.39 | 11.48 | 11.36 | 11.41 | 11.26 | 204,300 |
06 Feb 2023 | 11.23 | 11.42 | 11.23 | 11.39 | 11.24 | 451,800 |
03 Feb 2023 | 11.41 | 11.47 | 11.33 | 11.41 | 11.26 | 433,700 |
02 Feb 2023 | 11.82 | 11.82 | 11.59 | 11.61 | 11.46 | 306,400 |
01 Feb 2023 | 11.58 | 11.76 | 11.51 | 11.73 | 11.58 | 429,200 |
31 Jan 2023 | 11.48 | 11.52 | 11.46 | 11.50 | 11.35 | 229,000 |
30 Jan 2023 | 11.45 | 11.49 | 11.42 | 11.42 | 11.27 | 144,800 |
27 Jan 2023 | 11.44 | 11.46 | 11.39 | 11.44 | 11.29 | 207,400 |
26 Jan 2023 | 11.46 | 11.52 | 11.41 | 11.42 | 11.27 | 181,600 |
25 Jan 2023 | 11.42 | 11.50 | 11.42 | 11.42 | 11.27 | 191,000 |
24 Jan 2023 | 11.49 | 11.54 | 11.44 | 11.48 | 11.33 | 210,400 |
23 Jan 2023 | 11.45 | 11.54 | 11.45 | 11.46 | 11.31 | 393,200 |
20 Jan 2023 | 11.47 | 11.60 | 11.47 | 11.51 | 11.36 | 1,150,200 |
19 Jan 2023 | 11.42 | 11.53 | 11.41 | 11.50 | 11.35 | 392,500 |
18 Jan 2023 | 11.31 | 11.40 | 11.31 | 11.40 | 11.25 | 506,600 |
17 Jan 2023 | 11.29 | 11.36 | 11.22 | 11.24 | 11.09 | 532,300 |
13 Jan 2023 | 11.32 | 11.40 | 11.22 | 11.30 | 11.15 | 485,100 |
12 Jan 2023 | 11.24 | 11.33 | 11.22 | 11.30 | 11.15 | 385,700 |
12 Jan 2023 | 0.036 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |