Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 10.02 | 10.23 | 9.91 | 10.04 | 10.04 | 4,100 |
31 May 2023 | 9.87 | 9.91 | 9.80 | 9.87 | 9.87 | 7,200 |
30 May 2023 | 10.15 | 10.15 | 9.99 | 9.99 | 9.99 | 4,000 |
26 May 2023 | 10.11 | 10.11 | 9.83 | 9.98 | 9.98 | 4,600 |
25 May 2023 | 10.19 | 10.19 | 9.98 | 9.98 | 9.98 | 2,000 |
24 May 2023 | 10.09 | 10.12 | 9.97 | 10.07 | 10.07 | 3,200 |
23 May 2023 | 10.58 | 10.70 | 10.40 | 10.51 | 10.51 | 5,200 |
22 May 2023 | 10.76 | 10.82 | 10.51 | 10.59 | 10.59 | 2,900 |
19 May 2023 | 10.67 | 10.81 | 10.66 | 10.67 | 10.67 | 9,100 |
18 May 2023 | 10.83 | 10.91 | 10.76 | 10.91 | 10.91 | 7,100 |
17 May 2023 | 10.90 | 11.04 | 10.84 | 10.84 | 10.84 | 4,800 |
16 May 2023 | 10.99 | 11.15 | 10.93 | 10.96 | 10.96 | 130,400 |
15 May 2023 | 10.94 | 11.02 | 10.84 | 10.98 | 10.98 | 65,000 |
12 May 2023 | 10.98 | 11.24 | 10.88 | 10.88 | 10.88 | 4,500 |
11 May 2023 | 10.88 | 10.97 | 10.78 | 10.91 | 10.91 | 15,900 |
10 May 2023 | 11.28 | 11.39 | 11.28 | 11.30 | 11.30 | 1,600 |
09 May 2023 | 11.10 | 11.21 | 11.10 | 11.13 | 11.13 | 9,300 |
08 May 2023 | 11.55 | 11.55 | 11.36 | 11.40 | 11.40 | 16,500 |
05 May 2023 | 11.21 | 11.40 | 11.21 | 11.40 | 11.40 | 6,500 |
04 May 2023 | 11.35 | 11.43 | 11.15 | 11.19 | 11.19 | 2,800 |
03 May 2023 | 11.50 | 11.50 | 11.11 | 11.11 | 11.11 | 5,000 |
02 May 2023 | 11.30 | 11.51 | 11.19 | 11.40 | 11.40 | 9,400 |
01 May 2023 | 11.39 | 11.39 | 11.06 | 11.22 | 11.22 | 6,700 |
28 Apr 2023 | 11.36 | 11.37 | 11.21 | 11.31 | 11.31 | 4,100 |
27 Apr 2023 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | 5,100 |
26 Apr 2023 | 11.15 | 11.15 | 10.95 | 11.01 | 11.01 | 2,300 |
25 Apr 2023 | 11.10 | 11.10 | 10.77 | 10.77 | 10.77 | 10,800 |
24 Apr 2023 | 11.04 | 11.04 | 10.87 | 10.90 | 10.90 | 4,200 |
21 Apr 2023 | 10.93 | 11.04 | 10.75 | 10.87 | 10.87 | 4,600 |
20 Apr 2023 | 10.95 | 11.06 | 10.85 | 10.89 | 10.89 | 22,800 |
19 Apr 2023 | 11.15 | 11.36 | 10.96 | 11.03 | 11.03 | 17,500 |
18 Apr 2023 | 10.93 | 11.20 | 10.89 | 11.01 | 11.01 | 2,900 |
17 Apr 2023 | 10.91 | 10.91 | 10.89 | 10.91 | 10.91 | 10,100 |
14 Apr 2023 | 10.93 | 11.18 | 10.89 | 11.05 | 11.05 | 2,500 |
13 Apr 2023 | 10.85 | 10.98 | 10.80 | 10.90 | 10.90 | 2,900 |
12 Apr 2023 | 10.55 | 10.77 | 10.47 | 10.63 | 10.63 | 26,100 |
11 Apr 2023 | 10.56 | 10.56 | 10.44 | 10.51 | 10.51 | 10,300 |
10 Apr 2023 | 10.36 | 10.40 | 10.23 | 10.40 | 10.40 | 9,100 |
06 Apr 2023 | 10.35 | 10.57 | 10.33 | 10.57 | 10.57 | 4,500 |
05 Apr 2023 | 10.29 | 10.29 | 10.16 | 10.25 | 10.25 | 14,200 |
04 Apr 2023 | 10.41 | 10.43 | 10.39 | 10.39 | 10.39 | 4,600 |
03 Apr 2023 | 10.54 | 10.54 | 10.32 | 10.43 | 10.43 | 6,000 |
31 Mar 2023 | 10.47 | 10.47 | 10.39 | 10.41 | 10.41 | 11,800 |
30 Mar 2023 | 10.47 | 10.50 | 10.41 | 10.50 | 10.50 | 14,100 |
29 Mar 2023 | 10.29 | 10.30 | 10.22 | 10.30 | 10.30 | 11,000 |
28 Mar 2023 | 10.11 | 10.15 | 10.07 | 10.10 | 10.10 | 2,900 |
27 Mar 2023 | 10.13 | 10.13 | 10.00 | 10.06 | 10.06 | 30,900 |
24 Mar 2023 | 9.87 | 9.95 | 9.85 | 9.89 | 9.89 | 7,100 |
23 Mar 2023 | 10.02 | 10.09 | 9.90 | 9.90 | 9.90 | 5,300 |
22 Mar 2023 | 10.01 | 10.12 | 9.99 | 9.99 | 9.99 | 6,800 |
21 Mar 2023 | 10.05 | 10.07 | 9.98 | 10.07 | 10.07 | 11,600 |
20 Mar 2023 | 9.93 | 10.00 | 9.91 | 9.99 | 9.99 | 7,900 |
17 Mar 2023 | 9.77 | 9.98 | 9.77 | 9.85 | 9.85 | 8,900 |
16 Mar 2023 | 9.73 | 9.90 | 9.71 | 9.90 | 9.90 | 10,900 |
15 Mar 2023 | 9.76 | 9.80 | 9.56 | 9.63 | 9.63 | 4,200 |
14 Mar 2023 | 9.93 | 9.97 | 9.90 | 9.90 | 9.90 | 8,300 |
13 Mar 2023 | 9.88 | 9.97 | 9.85 | 9.87 | 9.87 | 12,700 |
10 Mar 2023 | 9.79 | 9.85 | 9.71 | 9.75 | 9.75 | 11,000 |
09 Mar 2023 | 9.72 | 9.82 | 9.63 | 9.65 | 9.65 | 7,000 |
08 Mar 2023 | 9.69 | 9.81 | 9.67 | 9.67 | 9.67 | 5,900 |
07 Mar 2023 | 9.88 | 9.88 | 9.65 | 9.67 | 9.67 | 11,900 |
06 Mar 2023 | 9.87 | 9.89 | 9.78 | 9.83 | 9.83 | 3,800 |
03 Mar 2023 | 9.84 | 9.90 | 9.84 | 9.89 | 9.89 | 4,900 |
03 Mar 2023 | 0.167 Dividend | |||||
02 Mar 2023 | 9.86 | 10.13 | 9.76 | 9.81 | 9.64 | 4,300 |
01 Mar 2023 | 9.97 | 10.06 | 9.97 | 10.00 | 9.83 | 7,800 |
28 Feb 2023 | 10.24 | 10.24 | 10.21 | 10.21 | 10.03 | 6,500 |
27 Feb 2023 | 10.10 | 10.33 | 10.10 | 10.20 | 10.03 | 4,600 |
24 Feb 2023 | 9.92 | 10.06 | 9.81 | 9.93 | 9.76 | 7,500 |
23 Feb 2023 | 10.03 | 10.16 | 9.95 | 10.06 | 9.89 | 3,400 |
22 Feb 2023 | 10.15 | 10.15 | 10.07 | 10.07 | 9.90 | 5,000 |
21 Feb 2023 | 10.13 | 10.36 | 10.13 | 10.24 | 10.07 | 5,600 |
17 Feb 2023 | 10.35 | 10.35 | 10.14 | 10.14 | 9.97 | 2,300 |
16 Feb 2023 | 10.01 | 10.15 | 10.01 | 10.09 | 9.91 | 3,800 |
15 Feb 2023 | 10.37 | 10.42 | 10.27 | 10.37 | 10.19 | 5,400 |
14 Feb 2023 | 10.45 | 10.47 | 10.33 | 10.42 | 10.24 | 11,200 |
13 Feb 2023 | 10.41 | 10.41 | 10.29 | 10.37 | 10.19 | 9,600 |
10 Feb 2023 | 10.53 | 10.84 | 10.41 | 10.44 | 10.27 | 3,500 |
09 Feb 2023 | 10.69 | 10.69 | 10.48 | 10.48 | 10.31 | 8,200 |
08 Feb 2023 | 10.56 | 10.57 | 10.40 | 10.51 | 10.33 | 3,400 |
07 Feb 2023 | 10.29 | 10.46 | 10.29 | 10.46 | 10.28 | 3,300 |
06 Feb 2023 | 10.36 | 10.40 | 10.34 | 10.35 | 10.17 | 7,600 |
03 Feb 2023 | 10.57 | 10.66 | 10.53 | 10.62 | 10.44 | 6,700 |
02 Feb 2023 | 10.81 | 10.96 | 10.79 | 10.94 | 10.76 | 5,200 |
01 Feb 2023 | 10.49 | 10.57 | 10.44 | 10.57 | 10.39 | 3,400 |
31 Jan 2023 | 10.16 | 10.35 | 10.16 | 10.31 | 10.13 | 3,300 |
30 Jan 2023 | 10.57 | 10.57 | 10.41 | 10.41 | 10.23 | 9,800 |
27 Jan 2023 | 10.52 | 10.61 | 10.52 | 10.59 | 10.41 | 15,300 |
26 Jan 2023 | 10.51 | 10.57 | 10.42 | 10.57 | 10.39 | 5,700 |
25 Jan 2023 | 10.43 | 10.52 | 10.36 | 10.47 | 10.29 | 16,900 |
24 Jan 2023 | 10.45 | 10.56 | 10.44 | 10.45 | 10.28 | 8,900 |
23 Jan 2023 | 10.41 | 10.56 | 10.33 | 10.45 | 10.27 | 23,600 |
20 Jan 2023 | 10.47 | 10.54 | 10.38 | 10.52 | 10.34 | 20,700 |
19 Jan 2023 | 10.59 | 10.59 | 10.31 | 10.40 | 10.22 | 8,700 |
18 Jan 2023 | 10.94 | 10.95 | 10.68 | 10.77 | 10.58 | 2,900 |
17 Jan 2023 | 10.85 | 10.85 | 10.72 | 10.72 | 10.54 | 22,200 |
13 Jan 2023 | 10.94 | 11.04 | 10.87 | 10.97 | 10.78 | 30,000 |
12 Jan 2023 | 10.61 | 10.73 | 10.57 | 10.72 | 10.54 | 10,100 |
11 Jan 2023 | 10.14 | 10.20 | 10.07 | 10.14 | 9.97 | 4,400 |
10 Jan 2023 | 10.07 | 10.12 | 10.02 | 10.06 | 9.89 | 6,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |