Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 14.83 | 15.19 | 14.83 | 15.03 | 15.03 | 55,172 |
08 Jun 2023 | 14.89 | 15.32 | 14.89 | 14.94 | 14.94 | 278,100 |
07 Jun 2023 | 14.92 | 15.27 | 14.71 | 15.07 | 15.07 | 383,900 |
06 Jun 2023 | 14.40 | 15.47 | 14.40 | 14.91 | 14.91 | 469,200 |
05 Jun 2023 | 13.42 | 14.58 | 13.35 | 14.41 | 14.41 | 618,400 |
02 Jun 2023 | 12.85 | 13.34 | 12.73 | 13.28 | 13.28 | 237,000 |
01 Jun 2023 | 12.35 | 12.75 | 12.30 | 12.72 | 12.72 | 228,300 |
31 May 2023 | 12.31 | 12.41 | 12.03 | 12.31 | 12.31 | 150,600 |
30 May 2023 | 12.40 | 12.60 | 12.31 | 12.42 | 12.42 | 140,600 |
26 May 2023 | 12.26 | 12.53 | 12.25 | 12.45 | 12.45 | 125,700 |
25 May 2023 | 12.30 | 12.45 | 11.99 | 12.24 | 12.24 | 256,700 |
24 May 2023 | 12.25 | 12.67 | 12.22 | 12.41 | 12.41 | 343,200 |
23 May 2023 | 11.91 | 12.56 | 11.91 | 12.28 | 12.28 | 263,500 |
22 May 2023 | 11.60 | 12.05 | 11.49 | 12.01 | 12.01 | 229,600 |
19 May 2023 | 11.82 | 12.06 | 11.57 | 11.59 | 11.59 | 287,200 |
18 May 2023 | 11.44 | 11.58 | 11.32 | 11.50 | 11.50 | 133,700 |
17 May 2023 | 11.06 | 11.78 | 11.05 | 11.44 | 11.44 | 286,300 |
16 May 2023 | 11.28 | 11.46 | 10.89 | 11.05 | 11.05 | 146,300 |
15 May 2023 | 10.90 | 11.37 | 10.88 | 11.36 | 11.36 | 194,700 |
12 May 2023 | 11.13 | 11.20 | 10.75 | 10.96 | 10.96 | 201,300 |
11 May 2023 | 11.72 | 11.72 | 11.13 | 11.15 | 11.15 | 204,400 |
10 May 2023 | 11.88 | 11.88 | 11.57 | 11.72 | 11.72 | 216,200 |
09 May 2023 | 11.75 | 12.00 | 11.25 | 11.88 | 11.88 | 231,200 |
08 May 2023 | 11.57 | 11.87 | 11.57 | 11.76 | 11.76 | 203,100 |
05 May 2023 | 11.47 | 11.71 | 11.44 | 11.58 | 11.58 | 152,500 |
04 May 2023 | 11.49 | 11.57 | 11.20 | 11.30 | 11.30 | 260,300 |
03 May 2023 | 11.42 | 11.92 | 11.39 | 11.71 | 11.71 | 183,000 |
02 May 2023 | 11.10 | 11.56 | 10.80 | 11.42 | 11.42 | 337,300 |
01 May 2023 | 11.35 | 11.52 | 10.93 | 11.02 | 11.02 | 318,300 |
28 Apr 2023 | 11.43 | 11.62 | 11.30 | 11.36 | 11.36 | 126,200 |
27 Apr 2023 | 11.13 | 11.66 | 11.13 | 11.48 | 11.48 | 93,700 |
26 Apr 2023 | 11.31 | 11.69 | 10.91 | 11.17 | 11.17 | 269,500 |
25 Apr 2023 | 11.60 | 11.70 | 11.29 | 11.35 | 11.35 | 140,800 |
24 Apr 2023 | 11.91 | 12.09 | 11.64 | 11.68 | 11.68 | 254,200 |
21 Apr 2023 | 12.32 | 12.37 | 11.89 | 12.05 | 12.05 | 167,900 |
20 Apr 2023 | 12.55 | 12.55 | 12.27 | 12.41 | 12.41 | 90,000 |
19 Apr 2023 | 12.58 | 12.85 | 12.27 | 12.60 | 12.60 | 210,700 |
18 Apr 2023 | 13.10 | 13.10 | 12.68 | 12.68 | 12.68 | 107,800 |
17 Apr 2023 | 13.04 | 13.24 | 12.84 | 13.07 | 13.07 | 127,600 |
14 Apr 2023 | 12.85 | 13.09 | 12.72 | 13.05 | 13.05 | 148,700 |
13 Apr 2023 | 12.75 | 13.05 | 12.54 | 12.81 | 12.81 | 123,300 |
12 Apr 2023 | 13.00 | 13.18 | 12.71 | 12.75 | 12.75 | 150,200 |
11 Apr 2023 | 12.90 | 13.25 | 12.85 | 13.07 | 13.07 | 159,500 |
10 Apr 2023 | 12.41 | 12.98 | 12.40 | 12.85 | 12.85 | 205,500 |
06 Apr 2023 | 12.45 | 12.48 | 12.06 | 12.27 | 12.27 | 155,800 |
05 Apr 2023 | 12.16 | 12.56 | 12.11 | 12.44 | 12.44 | 264,700 |
04 Apr 2023 | 12.30 | 12.75 | 12.25 | 12.32 | 12.32 | 221,800 |
03 Apr 2023 | 12.55 | 12.69 | 11.92 | 12.24 | 12.24 | 235,300 |
03 Apr 2023 | 0.18 Dividend | |||||
31 Mar 2023 | 13.04 | 13.30 | 12.73 | 12.80 | 12.62 | 196,800 |
30 Mar 2023 | 13.14 | 13.14 | 12.70 | 13.02 | 12.84 | 172,300 |
29 Mar 2023 | 12.57 | 13.15 | 12.48 | 13.07 | 12.89 | 208,000 |
28 Mar 2023 | 12.81 | 13.09 | 12.46 | 12.56 | 12.38 | 93,900 |
27 Mar 2023 | 12.62 | 13.18 | 12.62 | 12.89 | 12.71 | 169,200 |
24 Mar 2023 | 11.80 | 12.60 | 11.65 | 12.51 | 12.33 | 156,500 |
23 Mar 2023 | 12.18 | 12.35 | 11.79 | 11.91 | 11.74 | 328,100 |
22 Mar 2023 | 12.73 | 12.93 | 12.11 | 12.11 | 11.94 | 261,900 |
21 Mar 2023 | 12.34 | 13.03 | 12.29 | 12.68 | 12.50 | 387,600 |
20 Mar 2023 | 11.51 | 12.43 | 11.50 | 12.03 | 11.86 | 529,800 |
17 Mar 2023 | 11.89 | 12.01 | 11.19 | 11.41 | 11.25 | 1,250,300 |
16 Mar 2023 | 11.97 | 12.00 | 11.24 | 11.91 | 11.74 | 468,200 |
15 Mar 2023 | 12.24 | 12.59 | 11.80 | 12.18 | 12.01 | 397,200 |
14 Mar 2023 | 12.58 | 13.39 | 12.49 | 12.66 | 12.48 | 450,300 |
13 Mar 2023 | 12.05 | 12.49 | 11.26 | 12.26 | 12.09 | 738,900 |
10 Mar 2023 | 13.52 | 13.53 | 12.37 | 12.44 | 12.27 | 672,300 |
09 Mar 2023 | 14.40 | 14.65 | 13.52 | 13.59 | 13.40 | 392,900 |
08 Mar 2023 | 14.88 | 14.92 | 14.25 | 14.52 | 14.32 | 416,600 |
07 Mar 2023 | 15.39 | 15.63 | 14.80 | 14.97 | 14.76 | 351,900 |
06 Mar 2023 | 15.52 | 15.95 | 15.36 | 15.50 | 15.28 | 449,600 |
03 Mar 2023 | 15.40 | 15.95 | 15.22 | 15.66 | 15.44 | 409,700 |
02 Mar 2023 | 15.08 | 15.77 | 15.02 | 15.36 | 15.14 | 600,800 |
01 Mar 2023 | 15.01 | 15.59 | 14.55 | 15.32 | 15.10 | 894,500 |
28 Feb 2023 | 16.27 | 17.67 | 14.84 | 15.31 | 15.09 | 2,649,500 |
27 Feb 2023 | 19.38 | 19.53 | 19.01 | 19.27 | 19.00 | 122,200 |
24 Feb 2023 | 18.84 | 19.34 | 18.80 | 19.08 | 18.81 | 116,200 |
23 Feb 2023 | 18.81 | 19.20 | 18.40 | 19.10 | 18.83 | 211,700 |
22 Feb 2023 | 19.72 | 19.72 | 17.95 | 18.64 | 18.38 | 637,900 |
21 Feb 2023 | 20.65 | 20.68 | 19.76 | 19.83 | 19.55 | 221,400 |
17 Feb 2023 | 20.34 | 20.83 | 20.08 | 20.70 | 20.41 | 198,200 |
16 Feb 2023 | 20.55 | 20.68 | 20.15 | 20.45 | 20.16 | 108,200 |
15 Feb 2023 | 20.05 | 20.74 | 20.04 | 20.61 | 20.32 | 171,600 |
14 Feb 2023 | 19.86 | 20.23 | 19.75 | 20.16 | 19.88 | 56,100 |
13 Feb 2023 | 19.50 | 19.85 | 19.27 | 19.85 | 19.57 | 128,700 |
10 Feb 2023 | 19.68 | 19.74 | 19.24 | 19.43 | 19.16 | 114,600 |
09 Feb 2023 | 19.97 | 20.28 | 19.70 | 19.79 | 19.51 | 204,400 |
08 Feb 2023 | 19.75 | 20.00 | 19.61 | 19.77 | 19.49 | 113,000 |
07 Feb 2023 | 19.32 | 19.95 | 19.30 | 19.87 | 19.59 | 173,100 |
06 Feb 2023 | 19.60 | 19.66 | 19.14 | 19.32 | 19.05 | 127,000 |
03 Feb 2023 | 18.90 | 19.63 | 18.82 | 19.41 | 19.14 | 102,600 |
02 Feb 2023 | 19.17 | 19.42 | 18.93 | 19.12 | 18.85 | 131,500 |
01 Feb 2023 | 18.57 | 19.31 | 18.50 | 18.98 | 18.71 | 241,500 |
31 Jan 2023 | 18.29 | 18.65 | 18.20 | 18.58 | 18.32 | 118,000 |
30 Jan 2023 | 18.53 | 18.65 | 18.18 | 18.34 | 18.08 | 142,600 |
27 Jan 2023 | 18.49 | 18.69 | 18.34 | 18.57 | 18.31 | 98,700 |
26 Jan 2023 | 18.50 | 18.59 | 18.21 | 18.53 | 18.27 | 88,900 |
25 Jan 2023 | 18.33 | 18.41 | 18.03 | 18.37 | 18.11 | 79,500 |
24 Jan 2023 | 18.51 | 18.74 | 18.27 | 18.37 | 18.11 | 114,900 |
23 Jan 2023 | 17.96 | 18.58 | 17.90 | 18.50 | 18.24 | 125,400 |
20 Jan 2023 | 18.02 | 18.06 | 17.45 | 17.99 | 17.74 | 137,200 |
19 Jan 2023 | 18.05 | 18.25 | 17.67 | 17.95 | 17.70 | 202,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |