Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 11.23 | 11.50 | 11.16 | 11.45 | 11.45 | 274,100 |
01 June 2023 | 11.08 | 11.17 | 10.96 | 11.05 | 11.05 | 261,300 |
31 May 2023 | 11.10 | 11.25 | 11.02 | 11.04 | 11.04 | 509,000 |
30 May 2023 | 11.25 | 11.35 | 11.12 | 11.14 | 11.14 | 238,400 |
26 May 2023 | 11.02 | 11.27 | 10.97 | 11.17 | 11.17 | 238,400 |
25 May 2023 | 11.09 | 11.12 | 10.96 | 11.00 | 11.00 | 204,800 |
24 May 2023 | 11.21 | 11.24 | 11.06 | 11.07 | 11.07 | 227,800 |
23 May 2023 | 11.50 | 11.64 | 11.38 | 11.39 | 11.39 | 330,400 |
22 May 2023 | 11.46 | 11.61 | 11.35 | 11.55 | 11.55 | 307,000 |
19 May 2023 | 11.58 | 11.63 | 11.31 | 11.39 | 11.39 | 336,100 |
18 May 2023 | 11.22 | 11.45 | 11.09 | 11.42 | 11.42 | 326,200 |
17 May 2023 | 11.08 | 11.25 | 10.97 | 11.22 | 11.22 | 433,800 |
16 May 2023 | 11.33 | 11.40 | 11.04 | 11.04 | 11.04 | 238,300 |
15 May 2023 | 11.44 | 11.49 | 11.29 | 11.39 | 11.39 | 227,300 |
12 May 2023 | 11.37 | 11.44 | 11.30 | 11.43 | 11.43 | 200,000 |
11 May 2023 | 11.47 | 11.48 | 11.26 | 11.39 | 11.39 | 357,100 |
10 May 2023 | 11.69 | 11.75 | 11.31 | 11.52 | 11.52 | 612,900 |
09 May 2023 | 11.92 | 12.08 | 11.35 | 11.66 | 11.66 | 488,500 |
08 May 2023 | 12.35 | 12.47 | 12.02 | 12.24 | 12.24 | 493,400 |
05 May 2023 | 12.02 | 12.46 | 11.98 | 12.36 | 12.36 | 544,200 |
04 May 2023 | 11.61 | 11.97 | 11.58 | 11.87 | 11.87 | 278,700 |
03 May 2023 | 11.79 | 12.02 | 11.70 | 11.71 | 11.71 | 451,200 |
02 May 2023 | 11.65 | 11.77 | 11.49 | 11.74 | 11.74 | 508,800 |
01 May 2023 | 11.69 | 11.87 | 11.67 | 11.73 | 11.73 | 282,800 |
28 Apr 2023 | 11.54 | 11.75 | 11.54 | 11.72 | 11.72 | 253,200 |
27 Apr 2023 | 11.43 | 11.62 | 11.43 | 11.57 | 11.57 | 171,900 |
26 Apr 2023 | 11.47 | 11.64 | 11.37 | 11.41 | 11.41 | 174,500 |
25 Apr 2023 | 11.59 | 11.64 | 11.51 | 11.56 | 11.56 | 199,000 |
24 Apr 2023 | 11.80 | 11.83 | 11.63 | 11.68 | 11.68 | 198,200 |
21 Apr 2023 | 11.87 | 11.90 | 11.69 | 11.78 | 11.78 | 228,700 |
20 Apr 2023 | 11.86 | 11.92 | 11.72 | 11.86 | 11.86 | 223,700 |
19 Apr 2023 | 11.78 | 11.95 | 11.72 | 11.95 | 11.95 | 195,900 |
18 Apr 2023 | 12.05 | 12.07 | 11.80 | 11.85 | 11.85 | 244,400 |
17 Apr 2023 | 11.78 | 12.03 | 11.78 | 12.01 | 12.01 | 188,300 |
14 Apr 2023 | 11.85 | 11.98 | 11.57 | 11.75 | 11.75 | 400,600 |
13 Apr 2023 | 11.85 | 11.89 | 11.61 | 11.73 | 11.73 | 495,500 |
12 Apr 2023 | 12.12 | 12.12 | 11.85 | 11.86 | 11.86 | 218,400 |
11 Apr 2023 | 12.15 | 12.15 | 11.96 | 12.00 | 12.00 | 334,700 |
10 Apr 2023 | 12.00 | 12.10 | 11.86 | 12.07 | 12.07 | 311,200 |
06 Apr 2023 | 11.84 | 12.06 | 11.79 | 12.04 | 12.04 | 381,400 |
05 Apr 2023 | 11.63 | 11.79 | 11.59 | 11.76 | 11.76 | 430,300 |
04 Apr 2023 | 11.93 | 11.96 | 11.59 | 11.69 | 11.69 | 250,800 |
03 Apr 2023 | 11.87 | 11.97 | 11.77 | 11.86 | 11.86 | 356,800 |
31 Mar 2023 | 11.64 | 11.82 | 11.61 | 11.81 | 11.81 | 419,100 |
30 Mar 2023 | 11.62 | 11.70 | 11.44 | 11.55 | 11.55 | 216,300 |
29 Mar 2023 | 11.48 | 11.55 | 11.44 | 11.53 | 11.53 | 345,300 |
28 Mar 2023 | 11.10 | 11.47 | 10.99 | 11.41 | 11.41 | 589,300 |
28 Mar 2023 | 0.19 Dividend | |||||
27 Mar 2023 | 11.47 | 11.54 | 11.26 | 11.39 | 11.20 | 433,200 |
24 Mar 2023 | 10.83 | 11.29 | 10.76 | 11.27 | 11.08 | 397,400 |
23 Mar 2023 | 11.19 | 11.36 | 10.92 | 10.92 | 10.74 | 379,500 |
22 Mar 2023 | 11.71 | 11.71 | 11.14 | 11.16 | 10.97 | 476,200 |
21 Mar 2023 | 11.83 | 11.96 | 11.67 | 11.77 | 11.57 | 570,400 |
20 Mar 2023 | 11.70 | 11.87 | 11.64 | 11.65 | 11.46 | 550,400 |
17 Mar 2023 | 11.80 | 11.80 | 11.52 | 11.53 | 11.34 | 1,165,600 |
16 Mar 2023 | 11.80 | 12.10 | 11.59 | 11.89 | 11.69 | 462,200 |
15 Mar 2023 | 11.82 | 12.05 | 11.69 | 11.96 | 11.76 | 469,200 |
14 Mar 2023 | 12.24 | 12.43 | 11.99 | 12.08 | 11.88 | 494,100 |
13 Mar 2023 | 11.76 | 12.17 | 11.71 | 11.90 | 11.70 | 481,200 |
10 Mar 2023 | 12.44 | 12.45 | 11.85 | 11.94 | 11.74 | 454,200 |
09 Mar 2023 | 12.68 | 12.74 | 12.47 | 12.48 | 12.27 | 243,600 |
08 Mar 2023 | 12.56 | 12.73 | 12.49 | 12.66 | 12.45 | 229,400 |
07 Mar 2023 | 12.83 | 12.84 | 12.45 | 12.51 | 12.30 | 331,400 |
06 Mar 2023 | 12.89 | 12.93 | 12.75 | 12.84 | 12.63 | 310,300 |
03 Mar 2023 | 12.97 | 13.03 | 12.87 | 12.91 | 12.69 | 204,600 |
02 Mar 2023 | 12.76 | 12.97 | 12.71 | 12.89 | 12.67 | 337,300 |
01 Mar 2023 | 12.78 | 12.84 | 12.63 | 12.84 | 12.63 | 224,100 |
28 Feb 2023 | 12.84 | 13.05 | 12.81 | 12.82 | 12.61 | 286,800 |
27 Feb 2023 | 12.99 | 13.09 | 12.85 | 12.90 | 12.68 | 176,200 |
24 Feb 2023 | 12.92 | 12.93 | 12.80 | 12.88 | 12.67 | 300,300 |
23 Feb 2023 | 13.15 | 13.25 | 12.96 | 13.11 | 12.89 | 201,300 |
22 Feb 2023 | 13.07 | 13.22 | 12.98 | 13.05 | 12.83 | 305,300 |
21 Feb 2023 | 13.28 | 13.41 | 13.00 | 13.00 | 12.78 | 266,500 |
17 Feb 2023 | 13.45 | 13.49 | 13.27 | 13.45 | 13.23 | 379,900 |
16 Feb 2023 | 13.36 | 13.43 | 13.25 | 13.32 | 13.10 | 307,300 |
15 Feb 2023 | 13.50 | 13.73 | 13.25 | 13.51 | 13.28 | 619,100 |
14 Feb 2023 | 12.55 | 13.65 | 12.55 | 13.47 | 13.25 | 667,200 |
13 Feb 2023 | 12.45 | 12.66 | 12.45 | 12.64 | 12.43 | 174,400 |
10 Feb 2023 | 12.39 | 12.56 | 12.39 | 12.50 | 12.29 | 185,500 |
09 Feb 2023 | 12.63 | 12.72 | 12.41 | 12.44 | 12.23 | 177,000 |
08 Feb 2023 | 12.71 | 12.78 | 12.53 | 12.61 | 12.40 | 128,200 |
07 Feb 2023 | 12.67 | 12.83 | 12.57 | 12.71 | 12.50 | 275,100 |
06 Feb 2023 | 12.80 | 12.80 | 12.57 | 12.77 | 12.56 | 165,400 |
03 Feb 2023 | 12.82 | 12.91 | 12.70 | 12.87 | 12.66 | 307,600 |
02 Feb 2023 | 12.70 | 12.98 | 12.70 | 12.88 | 12.67 | 237,000 |
01 Feb 2023 | 12.61 | 12.78 | 12.44 | 12.60 | 12.39 | 299,200 |
31 Jan 2023 | 12.44 | 12.72 | 12.37 | 12.68 | 12.47 | 280,800 |
30 Jan 2023 | 12.43 | 12.57 | 12.37 | 12.38 | 12.17 | 148,700 |
27 Jan 2023 | 12.37 | 12.58 | 12.37 | 12.50 | 12.29 | 151,400 |
26 Jan 2023 | 12.40 | 12.43 | 12.30 | 12.37 | 12.16 | 125,300 |
25 Jan 2023 | 12.23 | 12.40 | 12.14 | 12.38 | 12.17 | 178,500 |
24 Jan 2023 | 12.26 | 12.32 | 12.14 | 12.22 | 12.02 | 263,100 |
23 Jan 2023 | 12.11 | 12.33 | 12.03 | 12.25 | 12.05 | 202,900 |
20 Jan 2023 | 12.13 | 12.13 | 11.90 | 12.12 | 11.92 | 186,300 |
19 Jan 2023 | 12.06 | 12.16 | 12.01 | 12.05 | 11.85 | 178,500 |
18 Jan 2023 | 12.33 | 12.42 | 12.06 | 12.08 | 11.88 | 203,000 |
17 Jan 2023 | 12.18 | 12.41 | 12.18 | 12.32 | 12.11 | 238,700 |
13 Jan 2023 | 12.15 | 12.29 | 12.15 | 12.23 | 12.03 | 157,500 |
12 Jan 2023 | 12.00 | 12.30 | 11.90 | 12.25 | 12.05 | 303,500 |
11 Jan 2023 | 11.60 | 11.88 | 11.60 | 11.85 | 11.65 | 221,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |