Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 11.75 | 11.99 | 11.71 | 11.99 | 11.99 | 7,035,438 |
01 Jun 2023 | 11.60 | 11.71 | 11.54 | 11.56 | 11.56 | 16,460,837 |
31 May 2023 | 11.63 | 11.84 | 11.51 | 11.64 | 11.64 | 7,672,339 |
30 May 2023 | 11.97 | 12.03 | 11.67 | 11.71 | 11.71 | 8,571,654 |
26 May 2023 | 12.00 | 12.18 | 11.84 | 12.00 | 12.00 | 5,669,099 |
25 May 2023 | 12.15 | 12.01 | 11.74 | 11.94 | 11.94 | 6,066,953 |
24 May 2023 | 12.20 | 12.20 | 11.95 | 12.13 | 12.13 | 2,482,131 |
23 May 2023 | 11.97 | 12.24 | 12.02 | 12.06 | 12.06 | 2,798,273 |
22 May 2023 | 12.00 | 12.13 | 11.97 | 12.01 | 12.01 | 10,241,242 |
19 May 2023 | 12.14 | 12.17 | 12.00 | 12.14 | 12.14 | 2,340,293 |
18 May 2023 | 12.00 | 12.13 | 12.00 | 12.05 | 12.05 | 7,256,634 |
17 May 2023 | 11.86 | 11.94 | 11.76 | 11.81 | 11.81 | 4,521,870 |
16 May 2023 | 11.60 | 11.90 | 11.58 | 11.85 | 11.85 | 13,856,638 |
15 May 2023 | 11.88 | 11.90 | 11.56 | 11.60 | 11.60 | 12,681,277 |
12 May 2023 | 11.51 | 11.82 | 11.51 | 11.61 | 11.61 | 8,206,047 |
11 May 2023 | 11.30 | 11.51 | 11.29 | 11.34 | 11.34 | 22,533,712 |
10 May 2023 | 11.19 | 11.40 | 11.04 | 11.12 | 11.12 | 4,161,677 |
09 May 2023 | 11.38 | 11.36 | 11.10 | 11.29 | 11.29 | 16,571,540 |
05 May 2023 | 10.97 | 11.22 | 10.89 | 11.20 | 11.20 | 32,959,391 |
04 May 2023 | 11.05 | 11.11 | 10.73 | 10.78 | 10.78 | 12,771,292 |
03 May 2023 | 11.08 | 11.13 | 10.93 | 11.10 | 11.10 | 4,259,232 |
02 May 2023 | 11.14 | 11.35 | 11.00 | 11.18 | 11.18 | 63,708,605 |
28 Apr 2023 | 11.43 | 11.40 | 10.95 | 11.07 | 11.07 | 9,804,170 |
27 Apr 2023 | 11.20 | 11.41 | 11.11 | 11.21 | 11.21 | 24,352,214 |
26 Apr 2023 | 10.98 | 11.22 | 10.88 | 11.06 | 11.06 | 69,485,950 |
26 Apr 2023 | 0.389 Dividend | |||||
25 Apr 2023 | 11.70 | 11.70 | 11.46 | 11.64 | 11.25 | 7,357,888 |
24 Apr 2023 | 11.76 | 11.82 | 11.63 | 11.64 | 11.25 | 39,643,929 |
21 Apr 2023 | 11.85 | 11.88 | 11.65 | 11.84 | 11.44 | 63,207,707 |
20 Apr 2023 | 12.16 | 12.22 | 9.28 | 11.96 | 11.56 | 19,910,491 |
19 Apr 2023 | 12.03 | 12.12 | 11.95 | 12.02 | 11.62 | 1,855,165 |
18 Apr 2023 | 11.70 | 12.13 | 11.87 | 12.11 | 11.71 | 18,428,665 |
17 Apr 2023 | 12.07 | 12.18 | 11.75 | 11.85 | 11.46 | 74,229,437 |
14 Apr 2023 | 11.57 | 12.02 | 11.54 | 11.85 | 11.46 | 28,312,772 |
13 Apr 2023 | 11.51 | 11.59 | 11.49 | 11.53 | 11.14 | 4,957,220 |
12 Apr 2023 | 11.58 | 11.60 | 11.47 | 11.52 | 11.14 | 13,491,597 |
11 Apr 2023 | 11.49 | 11.58 | 11.34 | 11.56 | 11.18 | 11,270,544 |
06 Apr 2023 | 11.20 | 11.42 | 11.18 | 11.21 | 10.83 | 1,993,249 |
05 Apr 2023 | 11.05 | 11.27 | 11.04 | 11.21 | 10.84 | 7,333,602 |
04 Apr 2023 | 11.15 | 11.41 | 11.16 | 11.26 | 10.88 | 6,552,816 |
03 Apr 2023 | 10.97 | 11.30 | 10.93 | 11.20 | 10.83 | 18,086,205 |
31 Mar 2023 | 11.01 | 11.02 | 10.80 | 10.96 | 10.59 | 13,970,814 |
30 Mar 2023 | 10.94 | 11.11 | 10.90 | 10.94 | 10.57 | 4,839,726 |
29 Mar 2023 | 10.80 | 10.92 | 10.69 | 10.80 | 10.44 | 6,376,633 |
28 Mar 2023 | 10.79 | 10.83 | 10.53 | 10.76 | 10.40 | 6,490,281 |
27 Mar 2023 | 10.63 | 10.75 | 10.37 | 10.45 | 10.10 | 8,593,144 |
24 Mar 2023 | 10.80 | 10.69 | 10.14 | 10.27 | 9.93 | 6,350,625 |
23 Mar 2023 | 10.90 | 11.04 | 10.77 | 10.87 | 10.51 | 4,975,071 |
22 Mar 2023 | 11.30 | 11.44 | 10.96 | 11.12 | 10.75 | 9,086,745 |
21 Mar 2023 | 11.00 | 11.24 | 10.75 | 11.22 | 10.85 | 27,734,612 |
20 Mar 2023 | 10.07 | 11.92 | 9.62 | 10.65 | 10.29 | 30,436,354 |
17 Mar 2023 | 11.10 | 11.23 | 10.44 | 10.62 | 10.26 | 22,219,638 |
16 Mar 2023 | 11.50 | 11.31 | 10.69 | 10.97 | 10.60 | 13,135,697 |
15 Mar 2023 | 12.20 | 11.87 | 10.73 | 12.20 | 11.79 | 33,119,200 |
14 Mar 2023 | 11.68 | 12.05 | 11.50 | 11.87 | 11.47 | 4,335,313 |
13 Mar 2023 | 12.38 | 12.49 | 11.25 | 11.76 | 11.36 | 7,106,023 |
10 Mar 2023 | 12.72 | 12.52 | 12.16 | 12.28 | 11.87 | 4,746,084 |
09 Mar 2023 | 13.23 | 13.26 | 12.97 | 12.99 | 12.55 | 1,611,304 |
08 Mar 2023 | 13.17 | 13.26 | 13.13 | 13.17 | 12.73 | 2,332,788 |
07 Mar 2023 | 13.48 | 13.52 | 13.19 | 13.20 | 12.76 | 10,099,072 |
06 Mar 2023 | 13.45 | 13.55 | 13.40 | 13.52 | 13.07 | 1,952,735 |
03 Mar 2023 | 13.20 | 13.42 | 13.18 | 13.19 | 12.74 | 2,562,168 |
02 Mar 2023 | 13.30 | 13.20 | 12.98 | 13.16 | 12.72 | 1,634,773 |
01 Mar 2023 | 13.35 | 13.42 | 13.19 | 13.33 | 12.89 | 4,742,991 |
28 Feb 2023 | 13.10 | 13.48 | 12.95 | 13.23 | 12.78 | 3,710,534 |
27 Feb 2023 | 12.85 | 13.21 | 13.00 | 13.00 | 12.56 | 1,635,785 |
24 Feb 2023 | 13.05 | 13.12 | 12.93 | 13.03 | 12.60 | 7,651,632 |
23 Feb 2023 | 12.89 | 13.07 | 12.87 | 12.88 | 12.45 | 5,728,035 |
22 Feb 2023 | 13.05 | 13.11 | 12.74 | 12.82 | 12.39 | 2,898,672 |
21 Feb 2023 | 13.19 | 13.20 | 12.94 | 13.15 | 12.72 | 1,576,271 |
20 Feb 2023 | 13.16 | 13.30 | 13.13 | 13.22 | 12.78 | 1,203,464 |
17 Feb 2023 | 13.22 | 13.22 | 13.05 | 13.16 | 12.72 | 3,639,694 |
16 Feb 2023 | 13.03 | 13.31 | 13.03 | 13.06 | 12.62 | 6,550,910 |
15 Feb 2023 | 13.20 | 13.10 | 12.90 | 13.09 | 12.65 | 2,842,415 |
14 Feb 2023 | 13.20 | 13.17 | 13.04 | 13.13 | 12.69 | 2,243,572 |
13 Feb 2023 | 13.06 | 13.18 | 12.99 | 13.12 | 12.69 | 2,261,220 |
10 Feb 2023 | 13.17 | 13.17 | 12.95 | 13.15 | 12.71 | 21,322,101 |
09 Feb 2023 | 12.70 | 13.30 | 12.79 | 13.08 | 12.64 | 5,901,112 |
08 Feb 2023 | 12.58 | 12.82 | 12.46 | 12.77 | 12.34 | 4,332,934 |
07 Feb 2023 | 12.45 | 12.56 | 12.35 | 12.55 | 12.13 | 5,438,923 |
06 Feb 2023 | 12.42 | 12.54 | 12.27 | 12.30 | 11.89 | 9,106,594 |
03 Feb 2023 | 12.74 | 12.76 | 12.37 | 12.47 | 12.05 | 23,768,669 |
02 Feb 2023 | 13.25 | 12.95 | 12.37 | 12.74 | 12.32 | 33,742,889 |
01 Feb 2023 | 13.27 | 13.42 | 13.22 | 13.29 | 12.84 | 12,659,448 |
31 Jan 2023 | 13.15 | 13.25 | 13.01 | 13.18 | 12.74 | 19,137,197 |
30 Jan 2023 | 13.10 | 13.11 | 12.98 | 13.08 | 12.64 | 5,385,353 |
27 Jan 2023 | 13.06 | 13.18 | 13.06 | 13.13 | 12.69 | 8,325,337 |
26 Jan 2023 | 12.82 | 13.06 | 12.85 | 12.88 | 12.45 | 7,945,868 |
25 Jan 2023 | 12.77 | 12.83 | 12.68 | 12.79 | 12.36 | 8,841,553 |
24 Jan 2023 | 12.70 | 12.83 | 12.66 | 12.68 | 12.25 | 11,968,327 |
23 Jan 2023 | 12.45 | 12.61 | 12.34 | 12.38 | 11.96 | 7,702,480 |
20 Jan 2023 | 12.34 | 12.33 | 12.20 | 12.29 | 11.88 | 12,466,464 |
19 Jan 2023 | 12.20 | 12.26 | 12.03 | 12.19 | 11.78 | 12,668,837 |
18 Jan 2023 | 12.42 | 12.46 | 12.26 | 12.39 | 11.97 | 52,328,652 |
17 Jan 2023 | 12.41 | 12.54 | 12.32 | 12.49 | 12.07 | 7,706,071 |
16 Jan 2023 | 12.70 | 12.69 | 12.49 | 12.69 | 12.26 | 9,166,973 |
13 Jan 2023 | 12.50 | 12.70 | 12.53 | 12.58 | 12.16 | 6,721,172 |
12 Jan 2023 | 12.42 | 12.54 | 12.37 | 12.41 | 12.00 | 6,027,419 |
11 Jan 2023 | 12.22 | 12.41 | 12.23 | 12.23 | 11.83 | 7,800,638 |
10 Jan 2023 | 12.24 | 12.25 | 12.16 | 12.25 | 11.84 | 6,447,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |