Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 13.19 | 13.19 | 12.97 | 13.02 | 13.02 | 4,311,678 |
06 June 2023 | 13.23 | 13.28 | 13.06 | 13.14 | 13.14 | 5,720,912 |
05 June 2023 | 13.45 | 13.54 | 13.29 | 13.34 | 13.34 | 3,823,073 |
02 June 2023 | 13.37 | 13.47 | 13.30 | 13.30 | 13.30 | 5,909,001 |
01 June 2023 | 13.26 | 13.41 | 13.18 | 13.36 | 13.36 | 5,888,536 |
31 May 2023 | 13.46 | 13.48 | 13.23 | 13.30 | 13.30 | 11,413,659 |
30 May 2023 | 13.20 | 13.43 | 13.18 | 13.38 | 13.38 | 5,407,603 |
29 May 2023 | 13.10 | 13.21 | 13.09 | 13.18 | 13.18 | 2,532,929 |
26 May 2023 | 12.90 | 13.07 | 12.85 | 13.06 | 13.06 | 3,430,272 |
25 May 2023 | 12.84 | 12.97 | 12.81 | 12.85 | 12.85 | 4,976,173 |
24 May 2023 | 12.72 | 13.01 | 12.71 | 12.99 | 12.99 | 3,793,190 |
23 May 2023 | 12.75 | 12.92 | 12.72 | 12.92 | 12.92 | 3,580,678 |
22 May 2023 | 12.70 | 12.76 | 12.65 | 12.76 | 12.76 | 1,704,705 |
19 May 2023 | 12.48 | 12.71 | 12.42 | 12.62 | 12.62 | 3,804,313 |
18 May 2023 | 12.22 | 12.38 | 12.21 | 12.38 | 12.38 | 3,814,734 |
17 May 2023 | 12.16 | 12.27 | 12.11 | 12.12 | 12.12 | 1,799,791 |
16 May 2023 | 12.20 | 12.28 | 12.14 | 12.22 | 12.22 | 2,809,451 |
15 May 2023 | 12.32 | 12.38 | 12.26 | 12.28 | 12.28 | 1,691,118 |
12 May 2023 | 12.38 | 12.45 | 12.29 | 12.38 | 12.38 | 3,656,814 |
11 May 2023 | 12.27 | 12.43 | 12.24 | 12.38 | 12.38 | 2,924,268 |
10 May 2023 | 12.52 | 12.53 | 12.22 | 12.33 | 12.33 | 2,771,712 |
09 May 2023 | 12.57 | 12.57 | 12.45 | 12.53 | 12.53 | 2,878,139 |
08 May 2023 | 12.64 | 12.70 | 12.54 | 12.58 | 12.58 | 1,951,976 |
05 May 2023 | 12.40 | 12.59 | 12.36 | 12.50 | 12.50 | 2,444,753 |
04 May 2023 | 12.25 | 12.40 | 12.25 | 12.36 | 12.36 | 2,136,628 |
03 May 2023 | 12.31 | 12.41 | 12.22 | 12.40 | 12.40 | 1,984,771 |
02 May 2023 | 12.56 | 12.59 | 12.40 | 12.48 | 12.48 | 2,349,088 |
01 May 2023 | 12.63 | 12.74 | 12.55 | 12.59 | 12.59 | 1,921,920 |
28 Apr 2023 | 12.50 | 12.57 | 12.47 | 12.48 | 12.48 | 2,847,890 |
27 Apr 2023 | 12.42 | 12.45 | 12.28 | 12.40 | 12.40 | 1,337,459 |
26 Apr 2023 | 12.45 | 12.61 | 12.39 | 12.54 | 12.54 | 3,279,387 |
24 Apr 2023 | 12.38 | 12.45 | 12.35 | 12.40 | 12.40 | 2,600,710 |
21 Apr 2023 | 12.36 | 12.43 | 12.33 | 12.34 | 12.34 | 1,822,026 |
20 Apr 2023 | 12.49 | 12.50 | 12.36 | 12.37 | 12.37 | 2,594,152 |
19 Apr 2023 | 12.37 | 12.46 | 12.33 | 12.39 | 12.39 | 1,320,242 |
18 Apr 2023 | 12.45 | 12.46 | 12.33 | 12.36 | 12.36 | 2,313,728 |
17 Apr 2023 | 12.52 | 12.58 | 12.42 | 12.47 | 12.47 | 1,614,402 |
14 Apr 2023 | 12.35 | 12.52 | 12.32 | 12.46 | 12.46 | 1,111,569 |
13 Apr 2023 | 12.52 | 12.52 | 12.38 | 12.43 | 12.43 | 1,480,496 |
12 Apr 2023 | 12.58 | 12.58 | 12.42 | 12.45 | 12.45 | 2,609,238 |
11 Apr 2023 | 12.46 | 12.54 | 12.44 | 12.47 | 12.47 | 1,757,661 |
06 Apr 2023 | 12.33 | 12.38 | 12.23 | 12.37 | 12.37 | 2,148,998 |
05 Apr 2023 | 12.20 | 12.28 | 12.15 | 12.23 | 12.23 | 2,046,062 |
04 Apr 2023 | 12.30 | 12.31 | 11.94 | 12.13 | 12.13 | 3,931,830 |
03 Apr 2023 | 12.09 | 12.26 | 12.06 | 12.21 | 12.21 | 2,216,127 |
31 Mar 2023 | 12.20 | 12.22 | 12.11 | 12.11 | 12.11 | 1,810,367 |
30 Mar 2023 | 12.09 | 12.10 | 11.99 | 12.06 | 12.06 | 2,915,062 |
29 Mar 2023 | 12.00 | 12.00 | 11.87 | 11.94 | 11.94 | 2,027,798 |
28 Mar 2023 | 12.02 | 12.06 | 11.94 | 12.04 | 12.04 | 3,313,515 |
27 Mar 2023 | 11.91 | 11.97 | 11.83 | 11.89 | 11.89 | 1,891,735 |
24 Mar 2023 | 11.77 | 11.83 | 11.73 | 11.80 | 11.80 | 1,458,194 |
23 Mar 2023 | 11.83 | 12.04 | 11.83 | 11.94 | 11.94 | 2,143,561 |
22 Mar 2023 | 12.08 | 12.26 | 11.94 | 11.97 | 11.97 | 5,359,829 |
21 Mar 2023 | 11.85 | 11.97 | 11.80 | 11.86 | 11.86 | 3,374,862 |
20 Mar 2023 | 11.79 | 11.81 | 11.45 | 11.60 | 11.60 | 5,550,742 |
17 Mar 2023 | 12.11 | 12.18 | 12.02 | 12.15 | 12.15 | 16,960,631 |
16 Mar 2023 | 11.74 | 12.08 | 11.72 | 12.05 | 12.05 | 6,066,199 |
15 Mar 2023 | 12.01 | 12.14 | 11.96 | 12.14 | 12.14 | 4,159,342 |
14 Mar 2023 | 12.09 | 12.13 | 11.70 | 11.91 | 11.91 | 6,406,929 |
13 Mar 2023 | 12.50 | 12.51 | 12.26 | 12.36 | 12.36 | 4,064,056 |
10 Mar 2023 | 12.70 | 12.83 | 12.48 | 12.62 | 12.62 | 4,028,026 |
09 Mar 2023 | 13.04 | 13.05 | 12.86 | 12.98 | 12.98 | 2,724,881 |
08 Mar 2023 | 12.99 | 13.02 | 12.79 | 12.92 | 12.92 | 3,052,922 |
07 Mar 2023 | 12.88 | 13.09 | 12.87 | 13.00 | 13.00 | 3,524,328 |
06 Mar 2023 | 12.70 | 12.96 | 12.70 | 12.83 | 12.83 | 1,827,329 |
03 Mar 2023 | 12.65 | 12.76 | 12.62 | 12.73 | 12.73 | 1,621,502 |
02 Mar 2023 | 12.80 | 12.89 | 12.65 | 12.75 | 12.75 | 4,189,484 |
01 Mar 2023 | 12.89 | 12.97 | 12.83 | 12.90 | 12.90 | 2,595,718 |
28 Feb 2023 | 12.86 | 12.93 | 12.79 | 12.85 | 12.85 | 5,995,184 |
27 Feb 2023 | 12.98 | 12.98 | 12.77 | 12.82 | 12.82 | 2,140,531 |
24 Feb 2023 | 12.76 | 12.98 | 12.73 | 12.95 | 12.95 | 2,982,267 |
23 Feb 2023 | 12.80 | 12.94 | 12.73 | 12.79 | 12.79 | 4,053,802 |
22 Feb 2023 | 12.67 | 12.77 | 12.63 | 12.77 | 12.77 | 3,641,165 |
21 Feb 2023 | 12.71 | 12.80 | 12.62 | 12.75 | 12.75 | 3,069,902 |
20 Feb 2023 | 12.75 | 12.81 | 12.61 | 12.81 | 12.81 | 2,579,908 |
17 Feb 2023 | 12.80 | 12.95 | 12.72 | 12.78 | 12.78 | 3,512,783 |
16 Feb 2023 | 12.66 | 12.97 | 12.57 | 12.80 | 12.80 | 6,870,015 |
15 Feb 2023 | 12.62 | 12.76 | 12.58 | 12.60 | 12.60 | 5,824,836 |
14 Feb 2023 | 12.78 | 12.78 | 12.54 | 12.65 | 12.65 | 4,907,157 |
13 Feb 2023 | 0.33 Dividend | |||||
13 Feb 2023 | 12.85 | 13.10 | 12.85 | 13.01 | 12.68 | 5,453,157 |
10 Feb 2023 | 12.74 | 12.91 | 12.73 | 12.82 | 12.49 | 4,178,285 |
09 Feb 2023 | 13.07 | 13.08 | 12.58 | 12.74 | 12.42 | 7,171,786 |
08 Feb 2023 | 12.64 | 13.12 | 12.39 | 13.04 | 12.71 | 8,764,477 |
07 Feb 2023 | 12.48 | 12.52 | 12.39 | 12.47 | 12.15 | 3,257,255 |
06 Feb 2023 | 12.31 | 12.36 | 12.19 | 12.36 | 12.05 | 2,044,461 |
03 Feb 2023 | 12.04 | 12.34 | 11.97 | 12.33 | 12.02 | 3,912,829 |
02 Feb 2023 | 12.62 | 12.62 | 12.26 | 12.31 | 12.00 | 2,957,998 |
01 Feb 2023 | 12.59 | 12.66 | 12.57 | 12.60 | 12.28 | 3,177,795 |
31 Jan 2023 | 12.61 | 12.66 | 12.40 | 12.53 | 12.21 | 3,143,415 |
30 Jan 2023 | 12.64 | 12.64 | 12.40 | 12.56 | 12.24 | 3,301,114 |
27 Jan 2023 | 12.62 | 12.84 | 12.55 | 12.81 | 12.49 | 2,647,161 |
25 Jan 2023 | 12.86 | 12.91 | 12.71 | 12.71 | 12.39 | 3,215,870 |
24 Jan 2023 | 12.31 | 12.73 | 12.27 | 12.72 | 12.40 | 4,430,439 |
23 Jan 2023 | 12.35 | 12.43 | 12.31 | 12.32 | 12.01 | 1,893,766 |
20 Jan 2023 | 12.30 | 12.42 | 12.21 | 12.35 | 12.04 | 3,365,921 |
19 Jan 2023 | 12.08 | 12.42 | 12.07 | 12.36 | 12.05 | 3,646,522 |
18 Jan 2023 | 11.87 | 11.98 | 11.85 | 11.92 | 11.62 | 2,072,588 |
17 Jan 2023 | 11.75 | 11.89 | 11.75 | 11.88 | 11.58 | 1,977,582 |
16 Jan 2023 | 11.78 | 11.95 | 11.75 | 11.77 | 11.47 | 1,729,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |