Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 10.91 | 10.96 | 10.78 | 10.87 | 10.87 | 981,100 |
30 May 2023 | 11.46 | 11.51 | 10.79 | 11.09 | 11.09 | 2,043,300 |
26 May 2023 | 11.56 | 11.60 | 11.31 | 11.55 | 11.55 | 712,800 |
25 May 2023 | 11.80 | 11.81 | 11.37 | 11.45 | 11.45 | 1,040,500 |
24 May 2023 | 12.28 | 12.31 | 12.01 | 12.12 | 12.12 | 552,700 |
23 May 2023 | 12.15 | 12.32 | 12.02 | 12.13 | 12.13 | 1,022,900 |
22 May 2023 | 12.02 | 12.15 | 11.95 | 12.01 | 12.01 | 441,400 |
19 May 2023 | 12.08 | 12.15 | 11.89 | 12.05 | 12.05 | 786,600 |
18 May 2023 | 11.68 | 11.90 | 11.54 | 11.85 | 11.85 | 641,300 |
17 May 2023 | 11.55 | 11.78 | 11.34 | 11.76 | 11.76 | 896,100 |
16 May 2023 | 11.72 | 11.87 | 11.37 | 11.39 | 11.39 | 1,046,100 |
15 May 2023 | 11.90 | 11.96 | 11.73 | 11.80 | 11.80 | 879,900 |
12 May 2023 | 11.89 | 12.08 | 11.69 | 11.76 | 11.76 | 1,020,500 |
11 May 2023 | 11.96 | 12.09 | 11.73 | 11.77 | 11.77 | 886,600 |
10 May 2023 | 12.51 | 12.59 | 12.11 | 12.18 | 12.18 | 833,200 |
09 May 2023 | 12.28 | 12.55 | 12.17 | 12.47 | 12.47 | 777,300 |
08 May 2023 | 12.81 | 12.96 | 12.37 | 12.42 | 12.42 | 894,300 |
05 May 2023 | 12.36 | 12.62 | 12.30 | 12.54 | 12.54 | 1,446,700 |
04 May 2023 | 11.56 | 12.16 | 11.56 | 11.89 | 11.89 | 1,808,800 |
03 May 2023 | 11.41 | 11.68 | 11.35 | 11.48 | 11.48 | 1,469,900 |
02 May 2023 | 12.25 | 12.29 | 11.39 | 11.64 | 11.64 | 2,299,200 |
01 May 2023 | 12.45 | 12.73 | 12.36 | 12.50 | 12.50 | 612,400 |
28 Apr 2023 | 12.24 | 12.82 | 12.08 | 12.67 | 12.67 | 1,139,700 |
27 Apr 2023 | 12.15 | 12.37 | 12.01 | 12.15 | 12.15 | 794,500 |
26 Apr 2023 | 12.72 | 12.85 | 12.02 | 12.11 | 12.11 | 2,060,900 |
25 Apr 2023 | 13.01 | 13.09 | 12.74 | 12.76 | 12.76 | 1,189,200 |
24 Apr 2023 | 12.91 | 13.36 | 12.84 | 13.26 | 13.26 | 1,188,800 |
21 Apr 2023 | 13.05 | 13.09 | 12.86 | 12.94 | 12.94 | 783,900 |
20 Apr 2023 | 13.26 | 13.33 | 12.83 | 12.93 | 12.93 | 1,485,500 |
19 Apr 2023 | 13.49 | 13.55 | 13.28 | 13.50 | 13.50 | 1,051,600 |
18 Apr 2023 | 13.53 | 13.99 | 13.41 | 13.77 | 13.77 | 1,278,900 |
17 Apr 2023 | 13.47 | 13.74 | 13.42 | 13.57 | 13.57 | 1,911,100 |
14 Apr 2023 | 13.71 | 13.87 | 13.28 | 13.47 | 13.47 | 1,107,500 |
13 Apr 2023 | 13.24 | 13.77 | 13.20 | 13.59 | 13.59 | 1,540,000 |
12 Apr 2023 | 13.50 | 13.50 | 13.14 | 13.22 | 13.22 | 927,100 |
11 Apr 2023 | 13.18 | 13.36 | 13.11 | 13.33 | 13.33 | 815,200 |
10 Apr 2023 | 13.27 | 13.43 | 13.08 | 13.14 | 13.14 | 1,306,800 |
06 Apr 2023 | 13.30 | 13.34 | 13.11 | 13.17 | 13.17 | 855,900 |
05 Apr 2023 | 13.72 | 13.74 | 13.21 | 13.39 | 13.39 | 854,600 |
04 Apr 2023 | 13.82 | 13.87 | 13.29 | 13.60 | 13.60 | 1,670,400 |
03 Apr 2023 | 13.71 | 13.85 | 13.49 | 13.58 | 13.58 | 2,971,000 |
31 Mar 2023 | 12.77 | 13.19 | 12.75 | 12.97 | 12.97 | 1,832,000 |
30 Mar 2023 | 12.63 | 12.83 | 12.44 | 12.67 | 12.67 | 1,929,000 |
30 Mar 2023 | 0.074 Dividend | |||||
29 Mar 2023 | 12.85 | 12.89 | 12.28 | 12.43 | 12.36 | 1,791,700 |
28 Mar 2023 | 12.72 | 12.95 | 12.63 | 12.75 | 12.67 | 887,600 |
27 Mar 2023 | 12.52 | 12.84 | 12.23 | 12.79 | 12.71 | 1,276,400 |
24 Mar 2023 | 12.21 | 12.54 | 12.06 | 12.38 | 12.31 | 1,074,600 |
23 Mar 2023 | 12.89 | 13.24 | 12.39 | 12.48 | 12.41 | 1,333,600 |
22 Mar 2023 | 12.82 | 13.21 | 12.70 | 12.72 | 12.64 | 1,750,400 |
21 Mar 2023 | 12.76 | 12.98 | 12.57 | 12.82 | 12.74 | 1,964,600 |
20 Mar 2023 | 12.09 | 12.54 | 12.04 | 12.44 | 12.37 | 2,524,000 |
17 Mar 2023 | 12.27 | 12.37 | 11.93 | 12.11 | 12.04 | 2,379,700 |
16 Mar 2023 | 12.19 | 12.57 | 12.01 | 12.43 | 12.36 | 1,743,300 |
15 Mar 2023 | 12.86 | 12.97 | 11.94 | 12.49 | 12.42 | 3,463,400 |
14 Mar 2023 | 13.40 | 14.24 | 13.27 | 13.42 | 13.34 | 2,518,400 |
13 Mar 2023 | 13.11 | 13.73 | 12.78 | 13.12 | 13.04 | 1,859,100 |
10 Mar 2023 | 13.40 | 14.22 | 13.28 | 13.60 | 13.52 | 2,645,600 |
09 Mar 2023 | 13.97 | 14.39 | 13.34 | 13.37 | 13.29 | 2,623,000 |
08 Mar 2023 | 13.67 | 13.95 | 13.25 | 13.47 | 13.39 | 1,848,500 |
07 Mar 2023 | 13.80 | 13.92 | 13.52 | 13.81 | 13.73 | 2,070,800 |
06 Mar 2023 | 14.01 | 14.05 | 13.80 | 13.85 | 13.77 | 1,275,900 |
03 Mar 2023 | 13.64 | 14.25 | 13.59 | 14.13 | 14.05 | 1,358,800 |
02 Mar 2023 | 13.62 | 13.89 | 13.38 | 13.86 | 13.78 | 1,487,300 |
01 Mar 2023 | 13.36 | 13.74 | 13.32 | 13.72 | 13.64 | 840,100 |
28 Feb 2023 | 13.82 | 13.88 | 13.39 | 13.40 | 13.32 | 1,137,900 |
27 Feb 2023 | 13.84 | 13.85 | 13.62 | 13.68 | 13.60 | 887,300 |
24 Feb 2023 | 13.46 | 13.80 | 13.30 | 13.80 | 13.72 | 1,114,300 |
23 Feb 2023 | 13.31 | 13.68 | 13.22 | 13.61 | 13.53 | 1,314,600 |
22 Feb 2023 | 13.16 | 13.29 | 12.90 | 12.99 | 12.91 | 2,254,800 |
21 Feb 2023 | 13.35 | 13.50 | 13.06 | 13.16 | 13.08 | 1,450,300 |
17 Feb 2023 | 13.70 | 13.73 | 13.30 | 13.37 | 13.29 | 1,871,100 |
16 Feb 2023 | 14.32 | 14.48 | 14.03 | 14.03 | 13.95 | 1,545,100 |
15 Feb 2023 | 14.36 | 14.43 | 14.02 | 14.41 | 14.32 | 1,904,400 |
14 Feb 2023 | 14.46 | 14.84 | 14.30 | 14.66 | 14.57 | 916,100 |
13 Feb 2023 | 14.61 | 14.80 | 14.41 | 14.57 | 14.48 | 1,169,800 |
10 Feb 2023 | 14.59 | 14.85 | 14.47 | 14.78 | 14.69 | 1,508,600 |
09 Feb 2023 | 14.49 | 14.75 | 14.21 | 14.25 | 14.17 | 1,136,600 |
08 Feb 2023 | 14.64 | 14.86 | 14.35 | 14.53 | 14.44 | 1,165,700 |
07 Feb 2023 | 14.11 | 14.64 | 13.93 | 14.62 | 14.53 | 1,436,800 |
06 Feb 2023 | 14.27 | 14.35 | 13.87 | 13.95 | 13.87 | 1,661,000 |
03 Feb 2023 | 14.38 | 14.75 | 14.21 | 14.26 | 14.18 | 1,363,900 |
02 Feb 2023 | 14.80 | 14.94 | 14.18 | 14.38 | 14.29 | 1,826,000 |
01 Feb 2023 | 15.19 | 15.24 | 14.39 | 14.88 | 14.79 | 3,264,600 |
31 Jan 2023 | 15.08 | 15.48 | 14.86 | 15.34 | 15.25 | 1,638,800 |
30 Jan 2023 | 15.17 | 15.45 | 15.02 | 15.03 | 14.94 | 1,524,000 |
27 Jan 2023 | 15.64 | 15.97 | 15.45 | 15.48 | 15.39 | 1,274,200 |
26 Jan 2023 | 15.41 | 15.64 | 14.98 | 15.64 | 15.55 | 1,751,500 |
25 Jan 2023 | 15.22 | 15.36 | 15.02 | 15.19 | 15.10 | 1,373,500 |
24 Jan 2023 | 16.15 | 16.17 | 15.37 | 15.41 | 15.32 | 1,400,800 |
23 Jan 2023 | 15.96 | 16.16 | 15.77 | 16.04 | 15.94 | 1,352,200 |
20 Jan 2023 | 15.59 | 15.91 | 15.26 | 15.72 | 15.63 | 1,474,500 |
19 Jan 2023 | 15.05 | 15.68 | 15.00 | 15.52 | 15.43 | 1,533,100 |
18 Jan 2023 | 15.64 | 16.14 | 15.02 | 15.03 | 14.94 | 2,288,800 |
17 Jan 2023 | 15.70 | 15.70 | 15.27 | 15.51 | 15.42 | 1,584,100 |
13 Jan 2023 | 15.49 | 15.69 | 15.19 | 15.54 | 15.45 | 1,223,700 |
12 Jan 2023 | 15.50 | 15.75 | 15.17 | 15.54 | 15.45 | 1,702,700 |
11 Jan 2023 | 15.10 | 15.47 | 14.91 | 15.26 | 15.17 | 2,152,600 |
10 Jan 2023 | 15.08 | 15.19 | 14.55 | 14.77 | 14.68 | 2,392,600 |
09 Jan 2023 | 15.47 | 15.77 | 15.10 | 15.12 | 15.03 | 2,209,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |