Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.47 | 10.53 | 10.30 | 10.51 | 10.51 | 1,697,200 |
25 May 2023 | 10.71 | 10.76 | 10.45 | 10.48 | 10.48 | 1,783,100 |
24 May 2023 | 10.90 | 10.94 | 10.70 | 10.74 | 10.74 | 2,022,400 |
23 May 2023 | 10.90 | 11.19 | 10.89 | 10.96 | 10.96 | 3,052,500 |
22 May 2023 | 10.88 | 11.00 | 10.81 | 10.88 | 10.88 | 1,680,700 |
19 May 2023 | 11.23 | 11.23 | 10.81 | 10.88 | 10.88 | 1,745,400 |
18 May 2023 | 11.13 | 11.29 | 11.07 | 11.10 | 11.10 | 1,503,400 |
17 May 2023 | 11.10 | 11.25 | 11.01 | 11.22 | 11.22 | 1,913,300 |
16 May 2023 | 11.26 | 11.32 | 11.03 | 11.04 | 11.04 | 2,026,900 |
15 May 2023 | 11.28 | 11.36 | 11.23 | 11.25 | 11.25 | 2,224,100 |
15 May 2023 | 0.3 Dividend | |||||
12 May 2023 | 11.55 | 11.58 | 11.39 | 11.57 | 11.27 | 1,551,200 |
11 May 2023 | 11.41 | 11.55 | 11.30 | 11.53 | 11.23 | 1,306,100 |
10 May 2023 | 11.47 | 11.50 | 11.29 | 11.49 | 11.19 | 1,542,400 |
09 May 2023 | 11.31 | 11.41 | 11.12 | 11.33 | 11.04 | 1,591,000 |
08 May 2023 | 11.24 | 11.40 | 11.23 | 11.35 | 11.06 | 1,260,900 |
05 May 2023 | 11.26 | 11.37 | 11.15 | 11.29 | 11.00 | 1,584,300 |
04 May 2023 | 11.49 | 11.53 | 10.86 | 11.10 | 10.81 | 3,021,300 |
03 May 2023 | 11.22 | 11.68 | 11.20 | 11.34 | 11.05 | 3,638,400 |
02 May 2023 | 11.30 | 11.34 | 11.00 | 11.16 | 10.87 | 1,641,600 |
01 May 2023 | 11.38 | 11.47 | 11.28 | 11.36 | 11.07 | 1,321,600 |
28 Apr 2023 | 11.30 | 11.44 | 11.27 | 11.40 | 11.10 | 1,617,800 |
27 Apr 2023 | 10.94 | 11.35 | 10.93 | 11.30 | 11.01 | 1,554,400 |
26 Apr 2023 | 10.88 | 11.06 | 10.77 | 10.93 | 10.65 | 1,966,000 |
25 Apr 2023 | 10.96 | 11.04 | 10.86 | 10.89 | 10.61 | 1,125,200 |
24 Apr 2023 | 11.15 | 11.19 | 10.94 | 11.00 | 10.71 | 1,191,800 |
21 Apr 2023 | 11.22 | 11.25 | 10.93 | 11.18 | 10.89 | 1,532,200 |
20 Apr 2023 | 11.04 | 11.24 | 11.02 | 11.17 | 10.88 | 1,414,100 |
19 Apr 2023 | 11.20 | 11.31 | 11.08 | 11.29 | 11.00 | 3,034,700 |
18 Apr 2023 | 11.64 | 11.64 | 11.23 | 11.28 | 10.99 | 1,801,700 |
17 Apr 2023 | 11.69 | 11.88 | 11.57 | 11.66 | 11.36 | 1,659,300 |
14 Apr 2023 | 11.83 | 11.88 | 11.61 | 11.65 | 11.35 | 1,683,000 |
13 Apr 2023 | 11.74 | 11.89 | 11.64 | 11.76 | 11.46 | 2,925,400 |
12 Apr 2023 | 11.88 | 11.95 | 11.70 | 11.75 | 11.45 | 1,974,500 |
11 Apr 2023 | 11.58 | 11.96 | 11.54 | 11.82 | 11.51 | 2,764,400 |
10 Apr 2023 | 11.40 | 11.58 | 11.29 | 11.55 | 11.25 | 2,638,300 |
06 Apr 2023 | 11.43 | 11.44 | 11.25 | 11.41 | 11.11 | 1,487,100 |
05 Apr 2023 | 10.97 | 11.54 | 10.96 | 11.35 | 11.06 | 3,033,800 |
04 Apr 2023 | 11.22 | 11.24 | 10.89 | 11.01 | 10.72 | 1,825,800 |
03 Apr 2023 | 11.52 | 11.58 | 11.10 | 11.16 | 10.87 | 2,562,200 |
31 Mar 2023 | 11.39 | 11.51 | 11.24 | 11.50 | 11.20 | 2,713,000 |
30 Mar 2023 | 11.24 | 11.39 | 11.22 | 11.30 | 11.01 | 1,471,800 |
29 Mar 2023 | 10.88 | 11.18 | 10.85 | 11.14 | 10.85 | 1,963,100 |
28 Mar 2023 | 10.63 | 10.81 | 10.55 | 10.78 | 10.50 | 1,901,600 |
27 Mar 2023 | 10.53 | 10.82 | 10.53 | 10.70 | 10.42 | 1,876,700 |
24 Mar 2023 | 10.15 | 10.48 | 10.08 | 10.46 | 10.19 | 3,760,200 |
23 Mar 2023 | 10.37 | 10.51 | 10.12 | 10.15 | 9.89 | 2,157,700 |
22 Mar 2023 | 10.76 | 10.77 | 10.34 | 10.36 | 10.09 | 2,184,600 |
21 Mar 2023 | 10.92 | 11.00 | 10.71 | 10.82 | 10.54 | 2,115,800 |
20 Mar 2023 | 10.82 | 10.96 | 10.72 | 10.79 | 10.51 | 1,946,800 |
17 Mar 2023 | 10.92 | 11.00 | 10.64 | 10.69 | 10.41 | 4,488,400 |
16 Mar 2023 | 11.16 | 11.16 | 10.91 | 11.06 | 10.77 | 2,428,200 |
15 Mar 2023 | 11.31 | 11.43 | 11.08 | 11.35 | 11.06 | 2,063,400 |
14 Mar 2023 | 11.40 | 11.66 | 11.39 | 11.54 | 11.24 | 2,546,000 |
13 Mar 2023 | 11.09 | 11.32 | 11.04 | 11.22 | 10.93 | 2,171,600 |
10 Mar 2023 | 11.53 | 11.58 | 11.13 | 11.20 | 10.91 | 3,024,700 |
09 Mar 2023 | 11.80 | 11.90 | 11.54 | 11.57 | 11.27 | 1,852,600 |
08 Mar 2023 | 11.70 | 11.91 | 11.63 | 11.88 | 11.57 | 2,058,400 |
07 Mar 2023 | 11.95 | 11.96 | 11.62 | 11.66 | 11.36 | 2,359,400 |
06 Mar 2023 | 12.04 | 12.07 | 11.92 | 11.94 | 11.63 | 1,194,000 |
03 Mar 2023 | 12.16 | 12.18 | 11.97 | 12.02 | 11.71 | 1,388,300 |
02 Mar 2023 | 11.76 | 12.06 | 11.67 | 12.04 | 11.73 | 2,388,500 |
01 Mar 2023 | 11.85 | 11.93 | 11.70 | 11.80 | 11.49 | 2,603,200 |
28 Feb 2023 | 12.21 | 12.24 | 11.88 | 11.91 | 11.60 | 3,962,000 |
27 Feb 2023 | 12.25 | 12.34 | 12.04 | 12.15 | 11.83 | 1,503,900 |
24 Feb 2023 | 12.30 | 12.33 | 12.10 | 12.20 | 11.88 | 1,619,300 |
23 Feb 2023 | 12.55 | 12.62 | 12.17 | 12.39 | 12.07 | 2,844,700 |
22 Feb 2023 | 12.89 | 13.49 | 12.23 | 12.47 | 12.15 | 4,405,500 |
21 Feb 2023 | 12.90 | 12.99 | 12.55 | 12.70 | 12.37 | 2,985,000 |
17 Feb 2023 | 13.14 | 13.15 | 12.89 | 13.02 | 12.68 | 1,193,000 |
16 Feb 2023 | 12.86 | 13.12 | 12.83 | 13.05 | 12.71 | 1,748,700 |
15 Feb 2023 | 12.91 | 13.10 | 12.89 | 12.99 | 12.65 | 2,074,700 |
14 Feb 2023 | 13.18 | 13.23 | 12.99 | 13.09 | 12.75 | 1,089,000 |
13 Feb 2023 | 13.07 | 13.32 | 13.06 | 13.22 | 12.88 | 1,423,900 |
10 Feb 2023 | 12.79 | 13.19 | 12.63 | 13.13 | 12.79 | 4,028,100 |
10 Feb 2023 | 0.3 Dividend | |||||
09 Feb 2023 | 13.27 | 13.27 | 12.87 | 12.93 | 12.30 | 1,466,300 |
08 Feb 2023 | 13.25 | 13.29 | 13.06 | 13.12 | 12.48 | 1,971,500 |
07 Feb 2023 | 13.40 | 13.56 | 13.30 | 13.32 | 12.67 | 2,037,500 |
06 Feb 2023 | 13.52 | 13.57 | 13.30 | 13.50 | 12.84 | 1,632,800 |
03 Feb 2023 | 13.82 | 13.90 | 13.42 | 13.59 | 12.93 | 2,022,100 |
02 Feb 2023 | 13.58 | 13.95 | 13.58 | 13.86 | 13.19 | 1,723,100 |
01 Feb 2023 | 13.51 | 13.69 | 13.30 | 13.52 | 12.86 | 1,264,900 |
31 Jan 2023 | 13.37 | 13.54 | 13.28 | 13.50 | 12.84 | 2,226,200 |
30 Jan 2023 | 13.36 | 13.50 | 13.29 | 13.32 | 12.67 | 1,176,200 |
27 Jan 2023 | 13.30 | 13.52 | 13.18 | 13.46 | 12.81 | 1,013,600 |
26 Jan 2023 | 13.17 | 13.27 | 13.12 | 13.27 | 12.63 | 816,300 |
25 Jan 2023 | 13.25 | 13.25 | 13.05 | 13.15 | 12.51 | 1,024,500 |
24 Jan 2023 | 13.33 | 13.37 | 13.17 | 13.24 | 12.60 | 694,700 |
23 Jan 2023 | 13.21 | 13.36 | 13.15 | 13.31 | 12.66 | 830,500 |
20 Jan 2023 | 13.10 | 13.19 | 12.89 | 13.19 | 12.55 | 1,632,500 |
19 Jan 2023 | 13.06 | 13.08 | 12.88 | 13.03 | 12.40 | 1,421,900 |
18 Jan 2023 | 13.25 | 13.36 | 12.91 | 13.08 | 12.45 | 1,786,900 |
17 Jan 2023 | 13.18 | 13.35 | 13.17 | 13.24 | 12.60 | 1,007,800 |
13 Jan 2023 | 13.20 | 13.26 | 13.06 | 13.12 | 12.48 | 1,135,700 |
12 Jan 2023 | 13.20 | 13.29 | 13.01 | 13.27 | 12.63 | 1,211,800 |
11 Jan 2023 | 12.76 | 13.12 | 12.75 | 13.08 | 12.45 | 1,314,100 |
10 Jan 2023 | 12.81 | 12.85 | 12.56 | 12.66 | 12.05 | 2,069,100 |
09 Jan 2023 | 13.19 | 13.20 | 12.90 | 12.96 | 12.33 | 1,492,500 |
06 Jan 2023 | 13.09 | 13.28 | 13.07 | 13.26 | 12.62 | 1,170,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |