Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 13.44 | 13.45 | 13.35 | 13.38 | 13.38 | 673,200 |
07 Jun 2023 | 13.50 | 13.59 | 13.38 | 13.44 | 13.44 | 687,000 |
06 Jun 2023 | 13.29 | 13.46 | 13.22 | 13.46 | 13.46 | 1,081,900 |
05 Jun 2023 | 13.10 | 13.19 | 13.02 | 13.19 | 13.19 | 648,300 |
02 Jun 2023 | 12.98 | 13.05 | 12.95 | 12.99 | 12.99 | 582,800 |
01 Jun 2023 | 12.82 | 12.95 | 12.81 | 12.88 | 12.88 | 509,400 |
31 May 2023 | 12.67 | 12.81 | 12.66 | 12.80 | 12.80 | 467,800 |
30 May 2023 | 12.49 | 12.69 | 12.45 | 12.67 | 12.67 | 615,000 |
26 May 2023 | 12.39 | 12.49 | 12.38 | 12.46 | 12.46 | 245,000 |
25 May 2023 | 12.44 | 12.44 | 12.32 | 12.40 | 12.40 | 308,500 |
24 May 2023 | 12.46 | 12.54 | 12.41 | 12.43 | 12.43 | 272,600 |
23 May 2023 | 12.60 | 12.63 | 12.50 | 12.53 | 12.53 | 240,900 |
22 May 2023 | 12.59 | 12.69 | 12.59 | 12.62 | 12.62 | 399,600 |
19 May 2023 | 12.57 | 12.58 | 12.47 | 12.53 | 12.53 | 353,300 |
18 May 2023 | 12.46 | 12.55 | 12.46 | 12.52 | 12.52 | 222,800 |
17 May 2023 | 12.46 | 12.53 | 12.45 | 12.51 | 12.51 | 237,000 |
16 May 2023 | 12.51 | 12.58 | 12.46 | 12.46 | 12.46 | 254,800 |
15 May 2023 | 12.51 | 12.58 | 12.48 | 12.49 | 12.49 | 266,300 |
12 May 2023 | 12.76 | 12.80 | 12.39 | 12.51 | 12.51 | 752,900 |
11 May 2023 | 12.95 | 12.96 | 12.69 | 12.74 | 12.74 | 415,800 |
10 May 2023 | 13.03 | 13.06 | 12.80 | 12.94 | 12.94 | 383,500 |
10 May 2023 | 0.119 Dividend | |||||
09 May 2023 | 13.04 | 13.15 | 13.04 | 13.09 | 12.97 | 399,700 |
08 May 2023 | 13.10 | 13.10 | 13.02 | 13.07 | 12.95 | 310,300 |
05 May 2023 | 13.14 | 13.17 | 13.05 | 13.06 | 12.94 | 330,400 |
04 May 2023 | 13.15 | 13.15 | 13.03 | 13.07 | 12.95 | 322,500 |
03 May 2023 | 13.19 | 13.22 | 13.07 | 13.15 | 13.03 | 475,700 |
02 May 2023 | 13.12 | 13.16 | 13.06 | 13.12 | 13.00 | 391,800 |
01 May 2023 | 13.11 | 13.17 | 13.09 | 13.12 | 13.00 | 444,900 |
28 Apr 2023 | 13.03 | 13.11 | 13.03 | 13.07 | 12.95 | 405,100 |
27 Apr 2023 | 12.99 | 13.02 | 12.94 | 13.02 | 12.90 | 310,900 |
26 Apr 2023 | 12.93 | 12.97 | 12.93 | 12.95 | 12.83 | 286,400 |
25 Apr 2023 | 12.98 | 12.99 | 12.93 | 12.95 | 12.83 | 327,000 |
24 Apr 2023 | 12.88 | 13.00 | 12.88 | 12.97 | 12.85 | 395,900 |
21 Apr 2023 | 12.75 | 12.92 | 12.68 | 12.88 | 12.76 | 1,075,200 |
20 Apr 2023 | 12.70 | 12.77 | 12.66 | 12.72 | 12.60 | 209,900 |
19 Apr 2023 | 12.70 | 12.75 | 12.60 | 12.75 | 12.63 | 344,600 |
18 Apr 2023 | 12.70 | 12.75 | 12.64 | 12.73 | 12.61 | 287,700 |
17 Apr 2023 | 12.73 | 12.75 | 12.47 | 12.73 | 12.61 | 526,700 |
14 Apr 2023 | 12.78 | 12.83 | 12.69 | 12.73 | 12.61 | 277,500 |
13 Apr 2023 | 12.82 | 12.84 | 12.70 | 12.77 | 12.65 | 356,800 |
12 Apr 2023 | 12.85 | 12.85 | 12.67 | 12.75 | 12.63 | 326,000 |
12 Apr 2023 | 0.119 Dividend | |||||
11 Apr 2023 | 12.80 | 12.91 | 12.79 | 12.86 | 12.63 | 423,300 |
10 Apr 2023 | 12.79 | 12.89 | 12.76 | 12.79 | 12.56 | 744,400 |
06 Apr 2023 | 12.80 | 12.80 | 12.66 | 12.75 | 12.52 | 410,300 |
05 Apr 2023 | 12.78 | 12.79 | 12.69 | 12.73 | 12.50 | 301,900 |
04 Apr 2023 | 12.68 | 12.75 | 12.61 | 12.68 | 12.45 | 404,700 |
03 Apr 2023 | 12.50 | 12.59 | 12.49 | 12.58 | 12.35 | 480,200 |
31 Mar 2023 | 12.45 | 12.51 | 12.42 | 12.47 | 12.24 | 404,400 |
30 Mar 2023 | 12.35 | 12.52 | 12.34 | 12.45 | 12.22 | 408,300 |
29 Mar 2023 | 12.31 | 12.31 | 12.25 | 12.29 | 12.07 | 244,700 |
28 Mar 2023 | 12.29 | 12.29 | 12.15 | 12.23 | 12.01 | 384,300 |
27 Mar 2023 | 12.30 | 12.38 | 12.20 | 12.23 | 12.01 | 392,500 |
24 Mar 2023 | 12.33 | 12.33 | 12.20 | 12.25 | 12.03 | 249,600 |
23 Mar 2023 | 12.20 | 12.39 | 12.20 | 12.26 | 12.04 | 446,900 |
22 Mar 2023 | 12.30 | 12.35 | 12.13 | 12.21 | 11.99 | 644,000 |
21 Mar 2023 | 12.33 | 12.39 | 12.21 | 12.29 | 12.07 | 503,500 |
20 Mar 2023 | 12.27 | 12.51 | 12.24 | 12.29 | 12.07 | 398,700 |
17 Mar 2023 | 12.43 | 12.50 | 12.25 | 12.31 | 12.09 | 372,300 |
16 Mar 2023 | 12.35 | 12.53 | 12.20 | 12.49 | 12.26 | 467,200 |
15 Mar 2023 | 12.39 | 12.58 | 12.26 | 12.37 | 12.14 | 646,200 |
14 Mar 2023 | 12.50 | 12.95 | 12.50 | 12.71 | 12.48 | 540,900 |
13 Mar 2023 | 12.44 | 12.69 | 12.30 | 12.37 | 12.14 | 827,500 |
10 Mar 2023 | 13.02 | 13.10 | 12.51 | 12.66 | 12.43 | 1,428,700 |
10 Mar 2023 | 0.119 Dividend | |||||
09 Mar 2023 | 13.58 | 13.65 | 13.13 | 13.14 | 12.78 | 605,200 |
08 Mar 2023 | 13.66 | 13.74 | 13.53 | 13.62 | 13.25 | 343,700 |
07 Mar 2023 | 13.65 | 13.72 | 13.58 | 13.65 | 13.28 | 423,800 |
06 Mar 2023 | 13.60 | 13.71 | 13.47 | 13.58 | 13.21 | 630,000 |
03 Mar 2023 | 13.50 | 13.54 | 13.41 | 13.45 | 13.08 | 387,700 |
02 Mar 2023 | 13.39 | 13.51 | 13.30 | 13.47 | 13.10 | 613,600 |
01 Mar 2023 | 13.25 | 13.49 | 13.23 | 13.42 | 13.06 | 713,800 |
28 Feb 2023 | 13.15 | 13.26 | 13.15 | 13.23 | 12.87 | 331,800 |
27 Feb 2023 | 13.21 | 13.26 | 13.12 | 13.14 | 12.78 | 568,600 |
24 Feb 2023 | 13.01 | 13.23 | 13.01 | 13.21 | 12.85 | 325,100 |
23 Feb 2023 | 13.19 | 13.24 | 13.15 | 13.21 | 12.85 | 356,200 |
22 Feb 2023 | 13.06 | 13.22 | 13.06 | 13.16 | 12.80 | 430,000 |
21 Feb 2023 | 13.63 | 13.65 | 13.06 | 13.06 | 12.71 | 1,034,900 |
17 Feb 2023 | 13.70 | 13.75 | 13.57 | 13.73 | 13.36 | 423,400 |
16 Feb 2023 | 13.89 | 13.98 | 13.69 | 13.73 | 13.36 | 526,200 |
15 Feb 2023 | 13.95 | 14.04 | 13.93 | 14.02 | 13.64 | 353,500 |
14 Feb 2023 | 13.99 | 14.12 | 13.90 | 14.03 | 13.65 | 478,400 |
13 Feb 2023 | 14.04 | 14.09 | 13.96 | 14.05 | 13.67 | 375,700 |
10 Feb 2023 | 13.93 | 14.12 | 13.73 | 14.07 | 13.69 | 816,200 |
10 Feb 2023 | 0.119 Dividend | |||||
09 Feb 2023 | 14.42 | 14.43 | 14.13 | 14.15 | 13.65 | 577,800 |
08 Feb 2023 | 14.30 | 14.42 | 14.30 | 14.37 | 13.86 | 463,500 |
07 Feb 2023 | 14.33 | 14.39 | 14.24 | 14.35 | 13.84 | 569,700 |
06 Feb 2023 | 14.20 | 14.37 | 14.07 | 14.33 | 13.82 | 889,300 |
03 Feb 2023 | 14.22 | 14.43 | 14.15 | 14.33 | 13.82 | 903,700 |
02 Feb 2023 | 14.00 | 14.32 | 13.97 | 14.28 | 13.78 | 1,346,800 |
01 Feb 2023 | 13.80 | 13.92 | 13.77 | 13.87 | 13.38 | 577,100 |
31 Jan 2023 | 13.78 | 13.78 | 13.72 | 13.75 | 13.26 | 337,700 |
30 Jan 2023 | 13.73 | 13.78 | 13.68 | 13.72 | 13.24 | 466,700 |
27 Jan 2023 | 13.72 | 13.76 | 13.65 | 13.71 | 13.23 | 464,700 |
26 Jan 2023 | 13.70 | 13.72 | 13.64 | 13.66 | 13.18 | 623,300 |
25 Jan 2023 | 13.50 | 13.68 | 13.46 | 13.67 | 13.19 | 434,700 |
24 Jan 2023 | 13.55 | 13.64 | 13.45 | 13.56 | 13.08 | 366,100 |
23 Jan 2023 | 13.52 | 13.58 | 13.50 | 13.53 | 13.05 | 419,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |