Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 10.00 | 10.00 | 9.89 | 9.93 | 9.93 | 126,300 |
05 June 2023 | 10.23 | 10.28 | 10.22 | 10.26 | 10.26 | 127,300 |
02 June 2023 | 10.25 | 10.25 | 10.18 | 10.21 | 10.21 | 35,000 |
01 June 2023 | 10.21 | 10.27 | 10.16 | 10.25 | 10.25 | 60,200 |
31 May 2023 | 10.23 | 10.32 | 10.14 | 10.23 | 10.23 | 139,800 |
30 May 2023 | 10.23 | 10.23 | 10.09 | 10.12 | 10.12 | 70,500 |
26 May 2023 | 10.35 | 10.42 | 10.31 | 10.34 | 10.34 | 44,200 |
25 May 2023 | 10.45 | 10.51 | 10.41 | 10.46 | 10.46 | 52,700 |
24 May 2023 | 10.67 | 10.75 | 10.66 | 10.70 | 10.70 | 26,100 |
23 May 2023 | 10.68 | 10.74 | 10.67 | 10.67 | 10.67 | 30,900 |
22 May 2023 | 10.84 | 10.84 | 10.77 | 10.80 | 10.80 | 36,400 |
19 May 2023 | 10.89 | 10.90 | 10.83 | 10.84 | 10.84 | 24,400 |
18 May 2023 | 11.14 | 11.22 | 11.13 | 11.21 | 11.21 | 24,700 |
17 May 2023 | 11.26 | 11.35 | 11.18 | 11.31 | 11.31 | 14,600 |
16 May 2023 | 11.43 | 11.46 | 11.33 | 11.34 | 11.34 | 26,000 |
15 May 2023 | 11.48 | 11.58 | 11.48 | 11.54 | 11.54 | 28,100 |
12 May 2023 | 11.49 | 11.52 | 11.45 | 11.49 | 11.49 | 21,600 |
11 May 2023 | 11.57 | 11.62 | 11.49 | 11.55 | 11.55 | 15,300 |
11 May 2023 | 0.479 Dividend | |||||
10 May 2023 | 12.35 | 12.35 | 12.26 | 12.32 | 11.84 | 18,400 |
09 May 2023 | 12.16 | 12.22 | 12.08 | 12.21 | 11.74 | 20,300 |
08 May 2023 | 12.35 | 12.36 | 12.28 | 12.28 | 11.80 | 35,100 |
05 May 2023 | 12.01 | 12.09 | 11.98 | 12.08 | 11.61 | 28,100 |
04 May 2023 | 11.90 | 12.00 | 11.86 | 12.00 | 11.53 | 21,100 |
03 May 2023 | 12.12 | 12.19 | 12.10 | 12.10 | 11.63 | 13,600 |
02 May 2023 | 12.05 | 12.12 | 12.05 | 12.10 | 11.63 | 7,100 |
01 May 2023 | 12.41 | 12.41 | 12.27 | 12.32 | 11.84 | 80,000 |
28 Apr 2023 | 12.32 | 12.45 | 12.29 | 12.43 | 11.95 | 30,200 |
27 Apr 2023 | 12.51 | 12.63 | 12.51 | 12.63 | 12.14 | 53,000 |
26 Apr 2023 | 12.40 | 12.49 | 12.40 | 12.44 | 11.96 | 24,000 |
25 Apr 2023 | 12.18 | 12.18 | 12.09 | 12.10 | 11.63 | 10,300 |
24 Apr 2023 | 12.23 | 12.25 | 12.21 | 12.24 | 11.76 | 23,900 |
21 Apr 2023 | 11.94 | 12.04 | 11.93 | 12.04 | 11.57 | 22,800 |
20 Apr 2023 | 12.20 | 12.21 | 12.15 | 12.19 | 11.72 | 12,500 |
19 Apr 2023 | 12.27 | 12.27 | 12.21 | 12.26 | 11.78 | 46,200 |
18 Apr 2023 | 12.27 | 12.32 | 12.23 | 12.31 | 11.83 | 15,600 |
17 Apr 2023 | 12.32 | 12.33 | 12.19 | 12.20 | 11.73 | 19,400 |
14 Apr 2023 | 12.20 | 12.23 | 12.16 | 12.23 | 11.75 | 21,200 |
13 Apr 2023 | 12.25 | 12.41 | 12.25 | 12.40 | 11.92 | 28,300 |
12 Apr 2023 | 12.15 | 12.25 | 12.15 | 12.19 | 11.72 | 85,300 |
11 Apr 2023 | 11.97 | 11.98 | 11.85 | 11.92 | 11.46 | 73,600 |
10 Apr 2023 | 11.66 | 11.70 | 11.59 | 11.70 | 11.25 | 16,200 |
06 Apr 2023 | 11.72 | 11.79 | 11.70 | 11.79 | 11.33 | 10,600 |
05 Apr 2023 | 11.90 | 11.90 | 11.65 | 11.72 | 11.26 | 18,000 |
04 Apr 2023 | 11.90 | 11.98 | 11.81 | 11.83 | 11.37 | 24,000 |
03 Apr 2023 | 11.75 | 11.78 | 11.70 | 11.75 | 11.29 | 32,200 |
31 Mar 2023 | 11.75 | 11.78 | 11.72 | 11.77 | 11.31 | 37,400 |
30 Mar 2023 | 11.80 | 11.85 | 11.79 | 11.83 | 11.37 | 17,800 |
29 Mar 2023 | 11.76 | 11.84 | 11.75 | 11.79 | 11.33 | 133,600 |
28 Mar 2023 | 11.70 | 11.73 | 11.63 | 11.71 | 11.25 | 22,200 |
27 Mar 2023 | 11.75 | 11.76 | 11.65 | 11.75 | 11.29 | 36,600 |
24 Mar 2023 | 11.58 | 11.61 | 11.54 | 11.59 | 11.14 | 21,700 |
23 Mar 2023 | 11.85 | 11.97 | 11.76 | 11.80 | 11.34 | 27,800 |
22 Mar 2023 | 11.61 | 11.81 | 11.59 | 11.65 | 11.20 | 51,900 |
21 Mar 2023 | 11.63 | 11.63 | 11.56 | 11.62 | 11.17 | 27,200 |
20 Mar 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 11.10 | 37,600 |
17 Mar 2023 | 11.30 | 11.38 | 11.23 | 11.30 | 10.86 | 103,600 |
16 Mar 2023 | 10.96 | 11.29 | 10.96 | 11.29 | 10.85 | 190,800 |
15 Mar 2023 | 11.05 | 11.17 | 11.04 | 11.15 | 10.72 | 39,500 |
14 Mar 2023 | 11.40 | 11.40 | 11.31 | 11.32 | 10.88 | 57,500 |
13 Mar 2023 | 11.30 | 11.34 | 11.17 | 11.30 | 10.86 | 41,700 |
10 Mar 2023 | 11.41 | 11.43 | 11.32 | 11.33 | 10.89 | 32,300 |
09 Mar 2023 | 11.38 | 11.47 | 11.37 | 11.37 | 10.93 | 15,200 |
08 Mar 2023 | 11.24 | 11.37 | 11.24 | 11.30 | 10.86 | 35,500 |
07 Mar 2023 | 11.61 | 11.63 | 11.38 | 11.38 | 10.94 | 94,200 |
06 Mar 2023 | 11.83 | 11.85 | 11.78 | 11.81 | 11.35 | 13,300 |
03 Mar 2023 | 11.60 | 11.68 | 11.58 | 11.67 | 11.22 | 62,500 |
02 Mar 2023 | 11.46 | 11.47 | 11.39 | 11.46 | 11.01 | 30,800 |
01 Mar 2023 | 11.43 | 11.44 | 11.31 | 11.37 | 10.93 | 43,100 |
28 Feb 2023 | 11.34 | 11.36 | 11.26 | 11.26 | 10.82 | 95,400 |
27 Feb 2023 | 11.50 | 11.51 | 11.46 | 11.49 | 11.04 | 38,100 |
24 Feb 2023 | 11.33 | 11.33 | 11.27 | 11.31 | 10.87 | 81,800 |
23 Feb 2023 | 11.40 | 11.44 | 11.35 | 11.40 | 10.96 | 21,500 |
22 Feb 2023 | 11.40 | 11.43 | 11.32 | 11.34 | 10.90 | 33,400 |
21 Feb 2023 | 11.35 | 11.39 | 11.30 | 11.30 | 10.86 | 67,700 |
17 Feb 2023 | 11.32 | 11.44 | 11.32 | 11.43 | 10.99 | 29,500 |
16 Feb 2023 | 11.37 | 11.42 | 11.30 | 11.37 | 10.93 | 13,300 |
15 Feb 2023 | 11.35 | 11.38 | 11.32 | 11.38 | 10.94 | 15,800 |
14 Feb 2023 | 11.36 | 11.52 | 11.34 | 11.39 | 10.95 | 22,000 |
13 Feb 2023 | 11.36 | 11.36 | 11.21 | 11.26 | 10.82 | 146,600 |
10 Feb 2023 | 11.46 | 11.58 | 11.43 | 11.52 | 11.07 | 53,200 |
09 Feb 2023 | 11.38 | 11.38 | 11.20 | 11.20 | 10.76 | 40,800 |
08 Feb 2023 | 11.10 | 11.10 | 11.00 | 11.02 | 10.59 | 54,400 |
07 Feb 2023 | 10.92 | 11.08 | 10.90 | 10.99 | 10.56 | 67,300 |
06 Feb 2023 | 10.86 | 10.86 | 10.69 | 10.75 | 10.33 | 62,500 |
03 Feb 2023 | 11.11 | 11.21 | 11.07 | 11.08 | 10.65 | 43,900 |
02 Feb 2023 | 11.09 | 11.14 | 11.01 | 11.08 | 10.65 | 28,900 |
01 Feb 2023 | 10.49 | 10.61 | 10.42 | 10.61 | 10.20 | 52,500 |
31 Jan 2023 | 10.34 | 10.49 | 10.34 | 10.47 | 10.06 | 55,100 |
30 Jan 2023 | 10.46 | 10.53 | 10.44 | 10.45 | 10.04 | 47,100 |
27 Jan 2023 | 10.56 | 10.64 | 10.56 | 10.63 | 10.22 | 74,900 |
26 Jan 2023 | 10.45 | 10.52 | 10.44 | 10.49 | 10.08 | 60,800 |
25 Jan 2023 | 10.40 | 10.47 | 10.38 | 10.44 | 10.03 | 54,600 |
24 Jan 2023 | 10.50 | 10.54 | 10.44 | 10.52 | 10.11 | 88,800 |
23 Jan 2023 | 10.50 | 10.63 | 10.50 | 10.60 | 10.19 | 43,200 |
20 Jan 2023 | 10.51 | 10.59 | 10.45 | 10.57 | 10.16 | 57,800 |
19 Jan 2023 | 10.55 | 10.57 | 10.46 | 10.57 | 10.16 | 360,000 |
18 Jan 2023 | 10.51 | 10.53 | 10.31 | 10.31 | 9.91 | 290,700 |
17 Jan 2023 | 10.44 | 10.63 | 10.42 | 10.58 | 10.17 | 101,100 |
13 Jan 2023 | 10.34 | 10.44 | 10.31 | 10.44 | 10.03 | 75,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |