Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 15.05 | 15.76 | 15.05 | 15.55 | 15.55 | 31,500 |
25 May 2023 | 15.40 | 15.69 | 14.85 | 14.90 | 14.90 | 21,500 |
24 May 2023 | 15.89 | 15.92 | 15.12 | 15.36 | 15.36 | 28,800 |
23 May 2023 | 15.53 | 16.16 | 15.53 | 15.74 | 15.74 | 30,300 |
22 May 2023 | 15.76 | 15.85 | 15.12 | 15.45 | 15.45 | 46,900 |
19 May 2023 | 16.24 | 16.27 | 15.57 | 15.57 | 15.57 | 30,400 |
18 May 2023 | 15.86 | 16.21 | 15.58 | 16.11 | 16.11 | 45,200 |
17 May 2023 | 15.98 | 16.18 | 15.68 | 15.81 | 15.81 | 76,100 |
16 May 2023 | 16.18 | 16.41 | 15.50 | 15.89 | 15.89 | 33,800 |
15 May 2023 | 15.95 | 16.50 | 15.95 | 16.09 | 16.09 | 63,900 |
12 May 2023 | 16.03 | 16.34 | 15.86 | 16.02 | 16.02 | 29,600 |
11 May 2023 | 15.18 | 16.37 | 15.07 | 16.16 | 16.16 | 53,800 |
10 May 2023 | 15.62 | 15.79 | 15.24 | 15.42 | 15.42 | 79,100 |
09 May 2023 | 15.50 | 15.78 | 15.01 | 15.56 | 15.56 | 51,400 |
08 May 2023 | 15.43 | 15.82 | 14.86 | 15.58 | 15.58 | 168,000 |
05 May 2023 | 15.05 | 15.70 | 15.05 | 15.22 | 15.22 | 84,900 |
04 May 2023 | 13.76 | 15.60 | 13.76 | 14.95 | 14.95 | 79,600 |
04 May 2023 | 0.125 Dividend | |||||
03 May 2023 | 13.13 | 14.31 | 12.98 | 13.19 | 13.06 | 45,000 |
02 May 2023 | 12.68 | 13.00 | 12.34 | 13.00 | 12.88 | 19,200 |
01 May 2023 | 12.97 | 13.04 | 12.55 | 12.62 | 12.50 | 43,700 |
28 Apr 2023 | 12.52 | 13.20 | 12.52 | 12.97 | 12.85 | 29,700 |
27 Apr 2023 | 12.25 | 12.64 | 12.25 | 12.64 | 12.52 | 7,200 |
26 Apr 2023 | 12.30 | 12.46 | 12.07 | 12.30 | 12.18 | 14,500 |
25 Apr 2023 | 12.51 | 12.52 | 12.17 | 12.35 | 12.23 | 24,900 |
24 Apr 2023 | 12.54 | 12.71 | 12.13 | 12.62 | 12.50 | 28,200 |
21 Apr 2023 | 12.59 | 12.68 | 12.28 | 12.45 | 12.33 | 81,900 |
20 Apr 2023 | 12.76 | 12.76 | 12.30 | 12.51 | 12.39 | 39,900 |
19 Apr 2023 | 12.56 | 12.85 | 12.33 | 12.78 | 12.66 | 33,100 |
18 Apr 2023 | 12.71 | 12.93 | 12.40 | 12.58 | 12.46 | 26,400 |
17 Apr 2023 | 12.35 | 13.10 | 12.30 | 12.80 | 12.68 | 48,600 |
14 Apr 2023 | 12.44 | 12.98 | 12.14 | 12.36 | 12.24 | 25,900 |
13 Apr 2023 | 12.53 | 12.53 | 12.02 | 12.36 | 12.24 | 30,900 |
12 Apr 2023 | 12.35 | 12.60 | 11.97 | 12.01 | 11.90 | 37,200 |
11 Apr 2023 | 11.91 | 12.50 | 11.90 | 12.30 | 12.18 | 33,200 |
10 Apr 2023 | 11.87 | 12.14 | 11.60 | 11.73 | 11.62 | 19,800 |
06 Apr 2023 | 11.72 | 12.05 | 11.60 | 12.00 | 11.89 | 37,300 |
05 Apr 2023 | 11.65 | 11.93 | 11.52 | 11.80 | 11.69 | 29,500 |
04 Apr 2023 | 11.70 | 11.94 | 11.53 | 11.58 | 11.47 | 16,200 |
03 Apr 2023 | 12.38 | 12.38 | 11.90 | 11.98 | 11.87 | 15,100 |
31 Mar 2023 | 12.07 | 12.27 | 11.92 | 12.08 | 11.97 | 16,000 |
30 Mar 2023 | 11.99 | 12.19 | 11.92 | 12.04 | 11.93 | 4,500 |
29 Mar 2023 | 11.49 | 12.31 | 11.26 | 11.80 | 11.69 | 11,300 |
28 Mar 2023 | 11.40 | 12.54 | 11.17 | 11.43 | 11.32 | 41,500 |
27 Mar 2023 | 11.25 | 11.67 | 11.07 | 11.33 | 11.22 | 27,500 |
24 Mar 2023 | 11.10 | 11.16 | 10.90 | 11.06 | 10.96 | 19,400 |
23 Mar 2023 | 11.81 | 12.03 | 11.05 | 11.05 | 10.95 | 19,700 |
22 Mar 2023 | 11.70 | 11.97 | 11.55 | 11.55 | 11.44 | 34,500 |
21 Mar 2023 | 11.83 | 12.27 | 11.70 | 11.70 | 11.59 | 12,100 |
20 Mar 2023 | 11.87 | 12.37 | 11.44 | 11.70 | 11.59 | 16,900 |
17 Mar 2023 | 12.30 | 12.46 | 11.30 | 11.57 | 11.46 | 63,200 |
16 Mar 2023 | 12.58 | 12.99 | 11.97 | 12.40 | 12.28 | 63,500 |
15 Mar 2023 | 11.90 | 12.89 | 11.62 | 12.89 | 12.77 | 36,700 |
14 Mar 2023 | 12.33 | 13.20 | 12.10 | 12.18 | 12.06 | 25,300 |
13 Mar 2023 | 13.27 | 13.40 | 12.10 | 12.10 | 11.99 | 26,700 |
10 Mar 2023 | 14.08 | 14.08 | 13.40 | 13.43 | 13.30 | 14,300 |
09 Mar 2023 | 14.13 | 14.18 | 13.75 | 14.08 | 13.95 | 21,600 |
08 Mar 2023 | 14.60 | 14.66 | 13.88 | 14.22 | 14.09 | 25,700 |
07 Mar 2023 | 14.27 | 14.61 | 14.15 | 14.26 | 14.12 | 25,000 |
06 Mar 2023 | 14.30 | 14.37 | 13.74 | 14.28 | 14.14 | 20,900 |
03 Mar 2023 | 13.53 | 14.30 | 13.50 | 14.29 | 14.15 | 47,500 |
02 Mar 2023 | 13.59 | 13.59 | 13.10 | 13.35 | 13.22 | 11,900 |
01 Mar 2023 | 13.63 | 13.88 | 13.04 | 13.55 | 13.42 | 27,700 |
28 Feb 2023 | 13.85 | 14.07 | 13.20 | 13.31 | 13.18 | 18,500 |
27 Feb 2023 | 13.75 | 14.27 | 13.58 | 13.85 | 13.72 | 25,000 |
24 Feb 2023 | 14.16 | 14.38 | 13.25 | 13.62 | 13.49 | 13,900 |
23 Feb 2023 | 14.05 | 14.62 | 13.96 | 14.32 | 14.18 | 38,900 |
22 Feb 2023 | 14.87 | 15.24 | 13.20 | 14.00 | 13.87 | 17,700 |
21 Feb 2023 | 14.14 | 14.53 | 13.44 | 13.72 | 13.59 | 33,100 |
17 Feb 2023 | 14.21 | 14.60 | 13.90 | 14.40 | 14.26 | 24,300 |
16 Feb 2023 | 14.30 | 14.81 | 14.11 | 14.25 | 14.11 | 22,500 |
15 Feb 2023 | 14.58 | 14.82 | 14.10 | 14.49 | 14.35 | 16,600 |
14 Feb 2023 | 14.14 | 15.08 | 14.14 | 14.65 | 14.51 | 26,100 |
13 Feb 2023 | 14.86 | 14.96 | 14.43 | 14.66 | 14.52 | 9,800 |
10 Feb 2023 | 14.66 | 15.08 | 14.50 | 14.90 | 14.76 | 30,100 |
09 Feb 2023 | 15.00 | 15.15 | 14.20 | 14.57 | 14.43 | 14,500 |
09 Feb 2023 | 0.125 Dividend | |||||
08 Feb 2023 | 14.60 | 14.99 | 14.34 | 14.94 | 14.67 | 18,300 |
07 Feb 2023 | 14.21 | 14.76 | 14.21 | 14.75 | 14.49 | 11,800 |
06 Feb 2023 | 14.20 | 14.50 | 14.06 | 14.36 | 14.10 | 11,200 |
03 Feb 2023 | 14.40 | 14.40 | 14.17 | 14.20 | 13.95 | 9,900 |
02 Feb 2023 | 14.00 | 14.40 | 13.97 | 14.19 | 13.94 | 22,700 |
01 Feb 2023 | 13.06 | 14.41 | 13.06 | 13.78 | 13.54 | 14,000 |
31 Jan 2023 | 13.34 | 13.85 | 13.25 | 13.25 | 13.01 | 8,000 |
30 Jan 2023 | 13.39 | 13.87 | 12.83 | 13.05 | 12.82 | 14,100 |
27 Jan 2023 | 12.84 | 13.50 | 12.83 | 13.50 | 13.26 | 21,600 |
26 Jan 2023 | 12.63 | 12.98 | 12.60 | 12.71 | 12.48 | 10,200 |
25 Jan 2023 | 12.89 | 12.90 | 12.26 | 12.60 | 12.38 | 14,800 |
24 Jan 2023 | 12.87 | 13.03 | 12.78 | 12.90 | 12.67 | 6,200 |
23 Jan 2023 | 12.64 | 13.10 | 12.45 | 12.76 | 12.53 | 34,300 |
20 Jan 2023 | 12.97 | 13.36 | 12.06 | 12.64 | 12.42 | 41,100 |
19 Jan 2023 | 13.47 | 13.66 | 12.62 | 12.97 | 12.74 | 25,100 |
18 Jan 2023 | 14.16 | 14.50 | 13.50 | 13.60 | 13.36 | 32,400 |
17 Jan 2023 | 13.96 | 14.21 | 13.76 | 13.86 | 13.61 | 16,100 |
13 Jan 2023 | 13.90 | 14.41 | 13.75 | 14.15 | 13.90 | 7,900 |
12 Jan 2023 | 12.90 | 13.99 | 12.90 | 13.99 | 13.74 | 24,900 |
11 Jan 2023 | 13.21 | 13.60 | 12.40 | 12.70 | 12.47 | 23,300 |
10 Jan 2023 | 13.02 | 13.75 | 12.80 | 13.24 | 13.00 | 23,800 |
09 Jan 2023 | 12.40 | 13.17 | 12.40 | 12.99 | 12.76 | 19,600 |
06 Jan 2023 | 12.60 | 13.00 | 12.30 | 12.30 | 12.08 | 18,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |