Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 10.78 | 11.01 | 10.61 | 10.91 | 10.91 | 51,775 |
30 May 2023 | 10.78 | 10.87 | 10.45 | 10.68 | 10.68 | 8,500 |
26 May 2023 | 10.74 | 10.79 | 10.71 | 10.79 | 10.79 | 23,500 |
25 May 2023 | 10.76 | 11.11 | 10.66 | 10.80 | 10.80 | 10,700 |
24 May 2023 | 11.47 | 11.47 | 10.92 | 10.95 | 10.95 | 33,100 |
23 May 2023 | 11.05 | 11.21 | 11.01 | 11.21 | 11.21 | 18,700 |
22 May 2023 | 10.99 | 11.08 | 10.99 | 11.07 | 11.07 | 10,500 |
19 May 2023 | 10.74 | 10.80 | 10.70 | 10.78 | 10.78 | 11,500 |
18 May 2023 | 10.76 | 10.88 | 10.65 | 10.80 | 10.80 | 18,700 |
17 May 2023 | 10.83 | 10.91 | 10.81 | 10.82 | 10.82 | 13,800 |
16 May 2023 | 11.07 | 11.12 | 10.97 | 11.12 | 11.12 | 20,400 |
15 May 2023 | 11.14 | 11.38 | 10.99 | 11.02 | 11.02 | 18,500 |
12 May 2023 | 10.74 | 10.91 | 10.69 | 10.72 | 10.72 | 5,100 |
11 May 2023 | 10.34 | 10.67 | 10.34 | 10.67 | 10.67 | 10,600 |
10 May 2023 | 11.09 | 11.27 | 11.04 | 11.16 | 11.16 | 9,500 |
09 May 2023 | 11.37 | 11.40 | 11.29 | 11.29 | 11.29 | 15,900 |
08 May 2023 | 11.43 | 11.47 | 11.38 | 11.43 | 11.43 | 9,700 |
05 May 2023 | 11.30 | 11.41 | 11.27 | 11.37 | 11.37 | 10,300 |
04 May 2023 | 11.05 | 11.11 | 11.05 | 11.11 | 11.11 | 4,000 |
03 May 2023 | 11.34 | 11.46 | 11.29 | 11.29 | 11.29 | 15,000 |
02 May 2023 | 11.31 | 11.31 | 11.16 | 11.23 | 11.23 | 11,400 |
01 May 2023 | 11.46 | 11.46 | 11.34 | 11.41 | 11.41 | 7,400 |
28 Apr 2023 | 11.45 | 11.52 | 11.45 | 11.46 | 11.46 | 5,900 |
27 Apr 2023 | 11.47 | 11.53 | 11.40 | 11.45 | 11.45 | 12,300 |
26 Apr 2023 | 11.28 | 11.46 | 11.28 | 11.29 | 11.29 | 22,400 |
25 Apr 2023 | 11.20 | 11.31 | 11.20 | 11.29 | 11.29 | 6,000 |
24 Apr 2023 | 11.64 | 11.64 | 11.30 | 11.32 | 11.32 | 10,100 |
21 Apr 2023 | 11.36 | 11.47 | 11.36 | 11.40 | 11.40 | 6,000 |
20 Apr 2023 | 11.43 | 11.45 | 11.34 | 11.34 | 11.34 | 5,800 |
19 Apr 2023 | 11.30 | 11.39 | 11.24 | 11.27 | 11.27 | 10,700 |
18 Apr 2023 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | 5,600 |
17 Apr 2023 | 11.49 | 11.67 | 11.40 | 11.48 | 11.48 | 21,300 |
14 Apr 2023 | 11.86 | 11.97 | 11.70 | 11.79 | 11.79 | 4,000 |
13 Apr 2023 | 11.78 | 11.91 | 11.75 | 11.82 | 11.82 | 8,300 |
13 Apr 2023 | 0.471 Dividend | |||||
12 Apr 2023 | 12.17 | 12.31 | 12.06 | 12.15 | 11.68 | 9,600 |
11 Apr 2023 | 12.11 | 12.11 | 11.99 | 12.00 | 11.53 | 14,100 |
10 Apr 2023 | 12.04 | 12.04 | 11.74 | 11.90 | 11.44 | 5,500 |
06 Apr 2023 | 12.13 | 12.23 | 12.11 | 12.19 | 11.72 | 4,800 |
05 Apr 2023 | 12.51 | 12.59 | 12.26 | 12.31 | 11.83 | 12,500 |
04 Apr 2023 | 12.52 | 12.55 | 12.46 | 12.54 | 12.05 | 10,100 |
03 Apr 2023 | 12.26 | 12.38 | 12.21 | 12.21 | 11.74 | 5,500 |
31 Mar 2023 | 12.26 | 12.29 | 12.05 | 12.05 | 11.58 | 7,600 |
30 Mar 2023 | 12.31 | 12.31 | 12.25 | 12.27 | 11.79 | 12,500 |
29 Mar 2023 | 11.90 | 12.00 | 11.90 | 11.98 | 11.52 | 14,200 |
28 Mar 2023 | 11.93 | 11.94 | 11.82 | 11.94 | 11.48 | 19,800 |
27 Mar 2023 | 11.71 | 11.75 | 11.61 | 11.61 | 11.16 | 19,000 |
24 Mar 2023 | 11.56 | 11.58 | 11.38 | 11.42 | 10.98 | 4,000 |
23 Mar 2023 | 11.82 | 11.87 | 11.69 | 11.69 | 11.24 | 8,300 |
22 Mar 2023 | 11.59 | 11.77 | 11.58 | 11.64 | 11.19 | 23,000 |
21 Mar 2023 | 11.30 | 11.30 | 11.18 | 11.27 | 10.83 | 6,000 |
20 Mar 2023 | 11.32 | 11.32 | 11.21 | 11.28 | 10.84 | 8,200 |
17 Mar 2023 | 11.86 | 11.86 | 11.51 | 11.56 | 11.11 | 8,500 |
16 Mar 2023 | 11.63 | 11.77 | 11.63 | 11.68 | 11.23 | 21,000 |
15 Mar 2023 | 11.68 | 11.68 | 11.57 | 11.61 | 11.16 | 10,600 |
14 Mar 2023 | 12.07 | 12.31 | 12.02 | 12.08 | 11.61 | 7,800 |
13 Mar 2023 | 12.00 | 12.24 | 12.00 | 12.15 | 11.68 | 5,900 |
10 Mar 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 11.90 | 2,700 |
09 Mar 2023 | 12.39 | 12.40 | 12.23 | 12.23 | 11.76 | 12,500 |
08 Mar 2023 | 12.14 | 12.17 | 12.00 | 12.00 | 11.53 | 4,600 |
07 Mar 2023 | 12.65 | 12.65 | 12.39 | 12.41 | 11.93 | 3,000 |
06 Mar 2023 | 12.81 | 12.90 | 12.81 | 12.84 | 12.34 | 4,600 |
03 Mar 2023 | 12.78 | 12.86 | 12.73 | 12.81 | 12.31 | 10,100 |
02 Mar 2023 | 12.61 | 12.66 | 12.57 | 12.62 | 12.13 | 5,900 |
01 Mar 2023 | 12.82 | 12.92 | 12.82 | 12.90 | 12.40 | 7,800 |
28 Feb 2023 | 12.77 | 12.81 | 12.59 | 12.59 | 12.10 | 3,000 |
27 Feb 2023 | 12.63 | 12.70 | 12.52 | 12.52 | 12.03 | 3,600 |
24 Feb 2023 | 12.51 | 12.68 | 12.51 | 12.68 | 12.19 | 3,000 |
23 Feb 2023 | 13.00 | 13.09 | 12.92 | 13.08 | 12.57 | 11,800 |
22 Feb 2023 | 12.92 | 12.92 | 12.81 | 12.81 | 12.31 | 5,900 |
21 Feb 2023 | 12.68 | 12.69 | 12.59 | 12.59 | 12.10 | 2,300 |
17 Feb 2023 | 12.77 | 12.87 | 12.77 | 12.83 | 12.33 | 8,300 |
16 Feb 2023 | 12.66 | 12.73 | 12.62 | 12.62 | 12.13 | 7,500 |
15 Feb 2023 | 12.75 | 12.75 | 12.70 | 12.75 | 12.26 | 5,900 |
14 Feb 2023 | 12.86 | 12.97 | 12.80 | 12.88 | 12.38 | 13,500 |
13 Feb 2023 | 12.91 | 12.99 | 12.87 | 12.90 | 12.40 | 18,900 |
10 Feb 2023 | 12.70 | 12.92 | 12.70 | 12.89 | 12.39 | 8,400 |
09 Feb 2023 | 13.10 | 13.10 | 12.98 | 13.04 | 12.53 | 5,400 |
08 Feb 2023 | 13.01 | 13.09 | 12.95 | 13.02 | 12.52 | 6,300 |
07 Feb 2023 | 13.08 | 13.31 | 13.07 | 13.22 | 12.71 | 8,100 |
06 Feb 2023 | 13.15 | 13.19 | 13.13 | 13.17 | 12.66 | 5,600 |
03 Feb 2023 | 13.49 | 13.49 | 13.33 | 13.34 | 12.82 | 16,200 |
02 Feb 2023 | 14.04 | 14.04 | 13.88 | 13.92 | 13.38 | 22,100 |
01 Feb 2023 | 13.43 | 13.94 | 13.43 | 13.94 | 13.40 | 4,400 |
31 Jan 2023 | 13.05 | 13.05 | 12.95 | 13.01 | 12.51 | 5,400 |
30 Jan 2023 | 13.07 | 13.18 | 13.04 | 13.10 | 12.59 | 15,900 |
27 Jan 2023 | 13.24 | 13.30 | 13.22 | 13.25 | 12.74 | 4,100 |
26 Jan 2023 | 13.21 | 13.93 | 13.13 | 13.27 | 12.76 | 9,300 |
25 Jan 2023 | 12.93 | 13.16 | 12.92 | 13.16 | 12.65 | 24,500 |
24 Jan 2023 | 13.05 | 13.15 | 13.04 | 13.15 | 12.64 | 9,100 |
23 Jan 2023 | 13.07 | 13.10 | 13.01 | 13.05 | 12.54 | 19,000 |
20 Jan 2023 | 12.70 | 12.85 | 12.70 | 12.79 | 12.29 | 3,400 |
19 Jan 2023 | 12.43 | 12.46 | 12.31 | 12.39 | 11.91 | 15,000 |
18 Jan 2023 | 12.73 | 12.87 | 12.44 | 12.44 | 11.96 | 7,900 |
17 Jan 2023 | 12.52 | 12.60 | 12.46 | 12.60 | 12.11 | 17,500 |
13 Jan 2023 | 12.73 | 12.92 | 12.73 | 12.91 | 12.41 | 3,800 |
12 Jan 2023 | 12.76 | 12.82 | 12.68 | 12.82 | 12.32 | 4,900 |
11 Jan 2023 | 12.51 | 12.66 | 12.45 | 12.49 | 12.01 | 5,100 |
10 Jan 2023 | 12.53 | 12.70 | 12.47 | 12.70 | 12.21 | 6,600 |
09 Jan 2023 | 12.78 | 12.78 | 12.72 | 12.75 | 12.26 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |