Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 10.92 | 11.07 | 10.98 | 11.03 | 11.03 | 174,093 |
02 June 2023 | 10.92 | 11.18 | 10.86 | 11.14 | 11.14 | 1,367,500 |
01 June 2023 | 10.58 | 10.82 | 10.57 | 10.81 | 10.81 | 862,500 |
31 May 2023 | 10.56 | 10.64 | 10.40 | 10.58 | 10.58 | 1,427,000 |
30 May 2023 | 10.65 | 10.77 | 10.49 | 10.52 | 10.52 | 1,071,500 |
26 May 2023 | 10.21 | 10.61 | 10.14 | 10.57 | 10.57 | 998,000 |
25 May 2023 | 10.51 | 10.51 | 10.06 | 10.27 | 10.27 | 1,142,100 |
24 May 2023 | 10.80 | 10.80 | 10.49 | 10.59 | 10.59 | 1,643,100 |
23 May 2023 | 10.83 | 11.14 | 10.81 | 10.91 | 10.91 | 1,434,900 |
22 May 2023 | 10.80 | 10.88 | 10.62 | 10.84 | 10.84 | 930,900 |
19 May 2023 | 10.80 | 10.88 | 10.65 | 10.77 | 10.77 | 1,192,900 |
18 May 2023 | 10.50 | 10.80 | 10.46 | 10.79 | 10.79 | 1,006,800 |
17 May 2023 | 10.33 | 10.56 | 10.24 | 10.53 | 10.53 | 1,082,800 |
16 May 2023 | 10.07 | 10.26 | 10.06 | 10.24 | 10.24 | 862,500 |
15 May 2023 | 10.21 | 10.30 | 10.10 | 10.12 | 10.12 | 779,900 |
12 May 2023 | 10.35 | 10.40 | 10.13 | 10.18 | 10.18 | 766,700 |
11 May 2023 | 10.29 | 10.33 | 10.20 | 10.32 | 10.32 | 667,000 |
10 May 2023 | 10.45 | 10.50 | 10.23 | 10.32 | 10.32 | 884,800 |
09 May 2023 | 10.38 | 10.48 | 10.29 | 10.30 | 10.30 | 791,500 |
08 May 2023 | 10.30 | 10.47 | 10.30 | 10.44 | 10.44 | 796,600 |
05 May 2023 | 10.48 | 10.59 | 10.16 | 10.30 | 10.30 | 1,115,500 |
04 May 2023 | 10.24 | 10.36 | 9.96 | 10.31 | 10.31 | 1,785,600 |
03 May 2023 | 10.08 | 10.42 | 10.04 | 10.19 | 10.19 | 1,289,400 |
02 May 2023 | 10.39 | 10.41 | 9.87 | 10.08 | 10.08 | 1,350,300 |
01 May 2023 | 10.68 | 10.77 | 10.42 | 10.43 | 10.43 | 1,250,900 |
28 Apr 2023 | 10.48 | 10.79 | 10.45 | 10.69 | 10.69 | 1,453,100 |
27 Apr 2023 | 10.19 | 10.48 | 10.19 | 10.47 | 10.47 | 975,200 |
26 Apr 2023 | 10.19 | 10.33 | 10.03 | 10.11 | 10.11 | 1,273,500 |
25 Apr 2023 | 10.30 | 10.33 | 10.09 | 10.13 | 10.13 | 704,700 |
24 Apr 2023 | 10.43 | 10.45 | 10.22 | 10.32 | 10.32 | 878,900 |
21 Apr 2023 | 10.30 | 10.53 | 10.27 | 10.48 | 10.48 | 1,473,000 |
20 Apr 2023 | 10.00 | 10.32 | 10.00 | 10.32 | 10.32 | 1,463,500 |
19 Apr 2023 | 9.85 | 10.20 | 9.85 | 10.09 | 10.09 | 694,500 |
18 Apr 2023 | 10.20 | 10.23 | 9.89 | 9.98 | 9.98 | 934,100 |
17 Apr 2023 | 9.90 | 10.27 | 9.86 | 10.23 | 10.23 | 806,700 |
14 Apr 2023 | 10.10 | 10.21 | 9.80 | 9.93 | 9.93 | 875,500 |
13 Apr 2023 | 10.08 | 10.15 | 9.99 | 10.09 | 10.09 | 794,500 |
12 Apr 2023 | 10.27 | 10.35 | 10.07 | 10.10 | 10.10 | 738,100 |
11 Apr 2023 | 10.15 | 10.18 | 10.05 | 10.09 | 10.09 | 850,600 |
10 Apr 2023 | 10.36 | 10.40 | 9.85 | 10.08 | 10.08 | 1,125,600 |
06 Apr 2023 | 10.35 | 10.40 | 10.27 | 10.33 | 10.33 | 889,200 |
05 Apr 2023 | 9.87 | 10.33 | 9.82 | 10.29 | 10.29 | 1,748,500 |
04 Apr 2023 | 9.90 | 9.99 | 9.79 | 9.99 | 9.99 | 1,196,200 |
03 Apr 2023 | 9.86 | 9.97 | 9.73 | 9.85 | 9.85 | 1,463,500 |
31 Mar 2023 | 9.73 | 9.94 | 9.66 | 9.92 | 9.92 | 1,891,200 |
30 Mar 2023 | 9.77 | 9.82 | 9.57 | 9.65 | 9.65 | 1,609,200 |
30 Mar 2023 | 0.35 Dividend | |||||
29 Mar 2023 | 10.07 | 10.12 | 9.90 | 10.04 | 9.69 | 2,486,200 |
28 Mar 2023 | 9.90 | 9.95 | 9.69 | 9.85 | 9.51 | 2,690,000 |
27 Mar 2023 | 9.76 | 9.85 | 9.46 | 9.69 | 9.35 | 4,819,900 |
24 Mar 2023 | 8.74 | 9.13 | 8.63 | 9.13 | 8.81 | 1,115,600 |
23 Mar 2023 | 9.02 | 9.22 | 8.76 | 8.77 | 8.46 | 1,140,000 |
22 Mar 2023 | 9.26 | 9.30 | 8.94 | 8.95 | 8.64 | 1,334,300 |
21 Mar 2023 | 9.40 | 9.50 | 9.27 | 9.29 | 8.97 | 1,142,100 |
20 Mar 2023 | 9.07 | 9.29 | 9.07 | 9.15 | 8.83 | 1,078,900 |
17 Mar 2023 | 9.21 | 9.31 | 8.98 | 9.00 | 8.69 | 2,075,800 |
16 Mar 2023 | 9.25 | 9.46 | 9.03 | 9.38 | 9.05 | 1,243,400 |
15 Mar 2023 | 9.31 | 9.40 | 9.14 | 9.38 | 9.05 | 1,494,300 |
14 Mar 2023 | 9.65 | 9.82 | 9.43 | 9.54 | 9.21 | 1,687,600 |
13 Mar 2023 | 9.32 | 9.57 | 9.06 | 9.39 | 9.06 | 1,556,400 |
10 Mar 2023 | 9.97 | 9.97 | 9.40 | 9.51 | 9.18 | 2,153,900 |
09 Mar 2023 | 10.51 | 10.51 | 10.00 | 10.02 | 9.67 | 1,046,200 |
08 Mar 2023 | 10.48 | 10.48 | 10.27 | 10.47 | 10.11 | 860,900 |
07 Mar 2023 | 10.67 | 10.76 | 10.36 | 10.41 | 10.05 | 1,018,200 |
06 Mar 2023 | 10.59 | 10.75 | 10.56 | 10.65 | 10.28 | 1,040,100 |
03 Mar 2023 | 10.53 | 10.66 | 10.43 | 10.61 | 10.24 | 914,300 |
02 Mar 2023 | 10.38 | 10.47 | 10.31 | 10.44 | 10.08 | 1,020,700 |
01 Mar 2023 | 10.67 | 10.71 | 10.45 | 10.45 | 10.09 | 1,451,000 |
28 Feb 2023 | 10.74 | 10.87 | 10.70 | 10.71 | 10.34 | 1,004,300 |
27 Feb 2023 | 10.94 | 11.01 | 10.75 | 10.75 | 10.38 | 1,017,600 |
24 Feb 2023 | 10.77 | 10.91 | 10.72 | 10.83 | 10.45 | 1,880,100 |
23 Feb 2023 | 10.97 | 11.00 | 10.74 | 10.93 | 10.55 | 1,591,500 |
22 Feb 2023 | 10.58 | 10.76 | 10.57 | 10.65 | 10.28 | 1,087,000 |
21 Feb 2023 | 10.84 | 10.95 | 10.45 | 10.50 | 10.13 | 1,651,900 |
17 Feb 2023 | 11.14 | 11.16 | 10.87 | 11.00 | 10.62 | 1,051,100 |
16 Feb 2023 | 10.99 | 11.20 | 10.92 | 11.09 | 10.70 | 858,200 |
15 Feb 2023 | 11.00 | 11.18 | 10.90 | 11.15 | 10.76 | 2,094,900 |
14 Feb 2023 | 11.20 | 11.30 | 10.99 | 11.07 | 10.68 | 1,812,500 |
13 Feb 2023 | 11.20 | 11.33 | 11.14 | 11.20 | 10.81 | 2,295,800 |
10 Feb 2023 | 11.05 | 11.25 | 11.01 | 11.13 | 10.74 | 1,940,100 |
09 Feb 2023 | 11.73 | 11.84 | 11.09 | 11.17 | 10.78 | 1,979,900 |
08 Feb 2023 | 11.74 | 11.75 | 11.51 | 11.64 | 11.23 | 845,400 |
07 Feb 2023 | 11.53 | 11.78 | 11.46 | 11.77 | 11.36 | 960,900 |
06 Feb 2023 | 11.95 | 11.95 | 11.55 | 11.58 | 11.18 | 875,700 |
03 Feb 2023 | 12.10 | 12.19 | 11.98 | 12.05 | 11.63 | 803,000 |
02 Feb 2023 | 12.30 | 12.38 | 12.19 | 12.24 | 11.81 | 1,051,400 |
01 Feb 2023 | 11.87 | 12.28 | 11.75 | 12.16 | 11.74 | 1,389,800 |
31 Jan 2023 | 11.64 | 11.90 | 11.59 | 11.89 | 11.48 | 1,242,200 |
30 Jan 2023 | 11.55 | 11.60 | 11.42 | 11.48 | 11.08 | 755,900 |
27 Jan 2023 | 11.51 | 11.70 | 11.51 | 11.62 | 11.21 | 702,900 |
26 Jan 2023 | 11.38 | 11.53 | 11.32 | 11.52 | 11.12 | 629,200 |
25 Jan 2023 | 11.27 | 11.35 | 11.21 | 11.30 | 10.91 | 528,100 |
24 Jan 2023 | 11.41 | 11.49 | 11.32 | 11.35 | 10.95 | 956,000 |
23 Jan 2023 | 11.41 | 11.55 | 11.36 | 11.41 | 11.01 | 1,112,300 |
20 Jan 2023 | 11.33 | 11.42 | 11.15 | 11.41 | 11.01 | 680,300 |
19 Jan 2023 | 11.11 | 11.24 | 11.03 | 11.24 | 10.85 | 650,500 |
18 Jan 2023 | 11.22 | 11.44 | 11.16 | 11.29 | 10.90 | 985,600 |
17 Jan 2023 | 11.15 | 11.23 | 10.99 | 11.11 | 10.72 | 872,700 |
13 Jan 2023 | 10.84 | 11.19 | 10.80 | 11.17 | 10.78 | 854,700 |
12 Jan 2023 | 10.81 | 10.96 | 10.68 | 10.94 | 10.56 | 1,637,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |