Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 14.10 | 14.16 | 13.59 | 13.93 | 13.93 | 2,393,100 |
05 Jun 2023 | 13.64 | 14.30 | 13.51 | 14.14 | 14.14 | 4,098,300 |
02 Jun 2023 | 12.89 | 13.04 | 12.80 | 12.84 | 12.84 | 1,558,000 |
01 Jun 2023 | 12.62 | 12.80 | 12.52 | 12.61 | 12.61 | 2,443,400 |
31 May 2023 | 12.30 | 12.56 | 12.23 | 12.46 | 12.46 | 4,722,500 |
30 May 2023 | 12.71 | 13.18 | 12.21 | 12.42 | 12.42 | 4,085,700 |
26 May 2023 | 11.42 | 12.43 | 11.41 | 12.35 | 12.35 | 2,126,500 |
25 May 2023 | 11.22 | 11.46 | 11.20 | 11.38 | 11.38 | 1,365,900 |
24 May 2023 | 11.26 | 11.31 | 10.98 | 11.10 | 11.10 | 1,697,000 |
23 May 2023 | 11.30 | 11.96 | 11.30 | 11.41 | 11.41 | 1,692,300 |
22 May 2023 | 11.14 | 11.36 | 10.86 | 11.29 | 11.29 | 1,283,700 |
19 May 2023 | 11.13 | 11.16 | 10.93 | 11.03 | 11.03 | 1,624,600 |
18 May 2023 | 10.74 | 10.98 | 10.66 | 10.94 | 10.94 | 843,300 |
17 May 2023 | 10.56 | 10.92 | 10.39 | 10.87 | 10.87 | 971,600 |
16 May 2023 | 10.71 | 10.81 | 10.47 | 10.48 | 10.48 | 864,200 |
15 May 2023 | 10.99 | 11.15 | 10.86 | 10.88 | 10.88 | 1,064,600 |
12 May 2023 | 11.03 | 11.03 | 10.57 | 10.93 | 10.93 | 776,300 |
11 May 2023 | 10.98 | 11.09 | 10.78 | 10.97 | 10.97 | 637,900 |
10 May 2023 | 11.30 | 11.30 | 10.97 | 11.17 | 11.17 | 675,900 |
09 May 2023 | 11.03 | 11.10 | 10.76 | 10.98 | 10.98 | 687,500 |
08 May 2023 | 11.06 | 11.26 | 10.81 | 11.23 | 11.23 | 1,220,700 |
05 May 2023 | 10.92 | 11.11 | 10.74 | 11.02 | 11.02 | 1,386,400 |
04 May 2023 | 10.60 | 10.92 | 10.31 | 10.68 | 10.68 | 1,846,800 |
03 May 2023 | 10.50 | 11.29 | 10.20 | 10.76 | 10.76 | 2,789,300 |
02 May 2023 | 11.91 | 12.06 | 11.52 | 11.70 | 11.70 | 2,026,700 |
01 May 2023 | 12.43 | 12.44 | 12.06 | 12.10 | 12.10 | 1,474,800 |
28 Apr 2023 | 12.33 | 12.67 | 12.22 | 12.43 | 12.43 | 1,885,200 |
27 Apr 2023 | 11.91 | 12.48 | 11.85 | 12.39 | 12.39 | 2,045,500 |
26 Apr 2023 | 11.70 | 12.08 | 11.68 | 11.72 | 11.72 | 1,744,100 |
25 Apr 2023 | 11.85 | 11.89 | 11.64 | 11.71 | 11.71 | 1,505,800 |
24 Apr 2023 | 12.06 | 12.15 | 11.85 | 11.93 | 11.93 | 1,439,200 |
21 Apr 2023 | 11.90 | 12.15 | 11.63 | 12.13 | 12.13 | 1,300,900 |
20 Apr 2023 | 11.67 | 11.85 | 11.61 | 11.83 | 11.83 | 963,500 |
19 Apr 2023 | 11.70 | 12.02 | 11.70 | 11.90 | 11.90 | 878,600 |
18 Apr 2023 | 12.21 | 12.21 | 11.76 | 11.92 | 11.92 | 1,445,500 |
17 Apr 2023 | 11.66 | 12.20 | 11.66 | 12.20 | 12.20 | 1,444,200 |
14 Apr 2023 | 11.96 | 11.99 | 11.33 | 11.71 | 11.71 | 2,911,600 |
13 Apr 2023 | 11.25 | 11.90 | 11.20 | 11.90 | 11.90 | 1,543,500 |
12 Apr 2023 | 11.77 | 11.77 | 11.08 | 11.21 | 11.21 | 2,083,900 |
11 Apr 2023 | 11.50 | 11.63 | 11.36 | 11.50 | 11.50 | 1,131,100 |
10 Apr 2023 | 11.18 | 11.47 | 11.11 | 11.46 | 11.46 | 1,948,600 |
06 Apr 2023 | 11.41 | 11.58 | 11.34 | 11.39 | 11.39 | 1,635,800 |
05 Apr 2023 | 11.25 | 11.55 | 11.03 | 11.36 | 11.36 | 5,637,700 |
04 Apr 2023 | 11.80 | 11.82 | 11.36 | 11.41 | 11.41 | 2,811,100 |
03 Apr 2023 | 12.05 | 12.14 | 11.58 | 11.75 | 11.75 | 1,433,400 |
31 Mar 2023 | 11.91 | 12.09 | 11.85 | 11.99 | 11.99 | 1,442,100 |
30 Mar 2023 | 11.65 | 11.95 | 11.58 | 11.81 | 11.81 | 961,800 |
30 Mar 2023 | 0.01 Dividend | |||||
29 Mar 2023 | 11.26 | 11.53 | 11.16 | 11.50 | 11.49 | 1,156,400 |
28 Mar 2023 | 11.33 | 11.41 | 10.60 | 10.98 | 10.97 | 2,647,700 |
27 Mar 2023 | 10.98 | 11.48 | 10.83 | 11.43 | 11.42 | 2,066,600 |
24 Mar 2023 | 10.12 | 10.86 | 9.99 | 10.83 | 10.82 | 1,557,100 |
23 Mar 2023 | 10.60 | 10.97 | 10.13 | 10.33 | 10.32 | 1,937,800 |
22 Mar 2023 | 11.49 | 11.49 | 10.49 | 10.49 | 10.48 | 2,172,400 |
21 Mar 2023 | 11.22 | 11.65 | 11.21 | 11.50 | 11.49 | 1,849,900 |
20 Mar 2023 | 11.15 | 11.36 | 10.82 | 10.97 | 10.96 | 1,618,800 |
17 Mar 2023 | 11.67 | 11.69 | 10.94 | 11.10 | 11.09 | 2,234,000 |
16 Mar 2023 | 11.40 | 11.78 | 11.28 | 11.78 | 11.77 | 1,568,300 |
15 Mar 2023 | 11.24 | 11.66 | 11.14 | 11.63 | 11.62 | 1,713,700 |
14 Mar 2023 | 11.64 | 11.90 | 11.42 | 11.71 | 11.70 | 1,350,400 |
13 Mar 2023 | 11.33 | 11.55 | 11.02 | 11.29 | 11.28 | 1,904,300 |
10 Mar 2023 | 12.01 | 12.48 | 11.43 | 11.51 | 11.50 | 2,053,700 |
09 Mar 2023 | 12.90 | 12.91 | 12.06 | 12.09 | 12.08 | 1,561,600 |
08 Mar 2023 | 12.14 | 12.88 | 12.14 | 12.87 | 12.86 | 3,053,000 |
07 Mar 2023 | 12.21 | 12.50 | 11.94 | 12.10 | 12.09 | 1,999,300 |
06 Mar 2023 | 12.35 | 12.52 | 11.99 | 12.14 | 12.13 | 862,600 |
03 Mar 2023 | 12.57 | 12.57 | 12.32 | 12.34 | 12.33 | 1,411,600 |
02 Mar 2023 | 12.19 | 12.48 | 11.89 | 12.42 | 12.41 | 1,175,900 |
01 Mar 2023 | 12.30 | 12.51 | 12.06 | 12.49 | 12.48 | 1,903,600 |
28 Feb 2023 | 12.35 | 12.49 | 12.25 | 12.27 | 12.26 | 1,797,200 |
27 Feb 2023 | 12.30 | 12.42 | 11.89 | 12.37 | 12.36 | 1,935,600 |
24 Feb 2023 | 13.63 | 13.72 | 11.96 | 12.21 | 12.20 | 3,746,400 |
23 Feb 2023 | 13.70 | 13.82 | 13.42 | 13.75 | 13.74 | 1,658,700 |
22 Feb 2023 | 13.53 | 13.83 | 13.48 | 13.70 | 13.69 | 1,557,700 |
21 Feb 2023 | 14.13 | 14.13 | 13.43 | 13.59 | 13.58 | 1,500,900 |
17 Feb 2023 | 14.82 | 14.86 | 14.31 | 14.40 | 14.39 | 1,076,000 |
16 Feb 2023 | 14.74 | 15.21 | 14.48 | 14.90 | 14.89 | 856,900 |
15 Feb 2023 | 14.90 | 15.09 | 14.44 | 15.08 | 15.07 | 1,274,100 |
14 Feb 2023 | 14.05 | 14.45 | 13.79 | 14.25 | 14.24 | 937,400 |
13 Feb 2023 | 13.96 | 14.41 | 13.86 | 14.24 | 14.23 | 1,173,100 |
10 Feb 2023 | 13.93 | 14.01 | 13.69 | 13.93 | 13.92 | 972,500 |
09 Feb 2023 | 14.52 | 14.64 | 14.00 | 14.14 | 14.13 | 992,200 |
08 Feb 2023 | 14.75 | 14.84 | 14.34 | 14.39 | 14.38 | 907,600 |
07 Feb 2023 | 14.80 | 15.06 | 14.47 | 14.96 | 14.95 | 921,200 |
06 Feb 2023 | 15.01 | 15.06 | 14.31 | 14.86 | 14.85 | 1,304,000 |
03 Feb 2023 | 14.94 | 15.27 | 14.81 | 15.23 | 15.22 | 1,710,600 |
02 Feb 2023 | 15.51 | 16.45 | 15.27 | 15.40 | 15.39 | 2,788,800 |
01 Feb 2023 | 14.73 | 15.36 | 14.44 | 15.19 | 15.18 | 1,967,200 |
31 Jan 2023 | 13.88 | 15.10 | 13.88 | 14.80 | 14.79 | 3,407,300 |
30 Jan 2023 | 13.31 | 14.11 | 13.28 | 13.85 | 13.84 | 1,596,400 |
27 Jan 2023 | 13.34 | 13.66 | 13.32 | 13.50 | 13.49 | 1,020,600 |
26 Jan 2023 | 13.24 | 13.39 | 13.05 | 13.38 | 13.37 | 1,203,400 |
25 Jan 2023 | 12.62 | 13.04 | 12.49 | 12.99 | 12.98 | 1,993,500 |
24 Jan 2023 | 12.17 | 12.93 | 12.03 | 12.81 | 12.80 | 3,835,900 |
23 Jan 2023 | 11.89 | 12.19 | 11.79 | 12.17 | 12.16 | 730,900 |
20 Jan 2023 | 11.71 | 12.01 | 11.42 | 11.94 | 11.93 | 1,239,000 |
19 Jan 2023 | 11.75 | 11.83 | 11.55 | 11.62 | 11.61 | 883,000 |
18 Jan 2023 | 12.15 | 12.34 | 11.90 | 11.92 | 11.91 | 936,500 |
17 Jan 2023 | 12.00 | 12.24 | 11.88 | 12.09 | 12.08 | 1,097,800 |
13 Jan 2023 | 11.69 | 12.07 | 11.69 | 12.04 | 12.03 | 884,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |