Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 11.66 | 11.71 | 11.45 | 11.58 | 11.58 | 2,837,250 |
01 June 2023 | 11.81 | 11.82 | 11.62 | 11.63 | 11.63 | 2,996,330 |
31 May 2023 | 11.89 | 11.89 | 11.64 | 11.81 | 11.81 | 2,849,090 |
30 May 2023 | 11.82 | 11.88 | 11.71 | 11.83 | 11.83 | 1,904,870 |
29 May 2023 | 12.06 | 12.15 | 11.40 | 11.83 | 11.83 | 4,565,270 |
26 May 2023 | 11.88 | 12.20 | 11.75 | 12.14 | 12.14 | 2,788,834 |
25 May 2023 | 11.84 | 11.96 | 11.73 | 11.93 | 11.93 | 2,612,110 |
24 May 2023 | 11.90 | 12.06 | 11.75 | 11.84 | 11.84 | 2,282,135 |
23 May 2023 | 12.16 | 12.25 | 11.83 | 11.85 | 11.85 | 3,509,406 |
22 May 2023 | 12.29 | 12.57 | 12.05 | 12.09 | 12.09 | 6,387,576 |
19 May 2023 | 11.80 | 12.21 | 11.79 | 12.20 | 12.20 | 7,145,544 |
18 May 2023 | 12.11 | 12.25 | 11.93 | 11.99 | 11.99 | 5,346,974 |
17 May 2023 | 11.99 | 12.22 | 11.89 | 12.12 | 12.12 | 4,850,170 |
16 May 2023 | 11.96 | 12.01 | 11.79 | 11.99 | 11.99 | 3,444,504 |
15 May 2023 | 11.89 | 12.13 | 11.69 | 12.01 | 12.01 | 6,788,854 |
12 May 2023 | 12.20 | 12.28 | 11.64 | 11.98 | 11.98 | 9,948,416 |
11 May 2023 | 11.90 | 12.30 | 11.74 | 12.14 | 12.14 | 16,494,440 |
10 May 2023 | 11.69 | 12.00 | 11.46 | 11.93 | 11.93 | 9,834,980 |
09 May 2023 | 11.21 | 11.70 | 10.98 | 11.55 | 11.55 | 7,537,969 |
08 May 2023 | 11.39 | 11.46 | 11.10 | 11.21 | 11.21 | 6,520,800 |
05 May 2023 | 11.14 | 11.38 | 10.94 | 11.35 | 11.35 | 5,362,043 |
04 May 2023 | 11.23 | 11.48 | 10.97 | 11.15 | 11.15 | 6,522,170 |
28 Apr 2023 | 11.35 | 11.55 | 11.06 | 11.26 | 11.26 | 6,661,980 |
27 Apr 2023 | 11.47 | 11.87 | 11.19 | 11.40 | 11.40 | 8,583,010 |
26 Apr 2023 | 11.10 | 11.88 | 10.81 | 11.47 | 11.47 | 15,374,199 |
25 Apr 2023 | 12.20 | 12.97 | 10.97 | 11.10 | 11.10 | 24,718,996 |
24 Apr 2023 | 11.72 | 12.33 | 11.45 | 12.19 | 12.19 | 13,025,328 |
21 Apr 2023 | 11.46 | 11.80 | 11.35 | 11.76 | 11.76 | 10,052,030 |
20 Apr 2023 | 11.31 | 11.49 | 11.24 | 11.39 | 11.39 | 2,682,970 |
19 Apr 2023 | 11.14 | 11.49 | 11.12 | 11.38 | 11.38 | 6,253,167 |
18 Apr 2023 | 11.25 | 11.28 | 10.93 | 11.08 | 11.08 | 5,444,410 |
17 Apr 2023 | 11.49 | 11.54 | 11.18 | 11.32 | 11.32 | 6,676,676 |
14 Apr 2023 | 11.28 | 11.56 | 11.21 | 11.46 | 11.46 | 5,533,257 |
13 Apr 2023 | 11.10 | 11.40 | 11.01 | 11.28 | 11.28 | 5,804,370 |
12 Apr 2023 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 5,869,710 |
11 Apr 2023 | 10.65 | 10.75 | 10.50 | 10.70 | 10.70 | 2,100,340 |
10 Apr 2023 | 10.80 | 10.96 | 10.56 | 10.65 | 10.65 | 4,902,320 |
07 Apr 2023 | 10.42 | 11.00 | 10.29 | 10.85 | 10.85 | 10,518,170 |
06 Apr 2023 | 10.60 | 10.65 | 10.41 | 10.43 | 10.43 | 2,050,430 |
04 Apr 2023 | 10.57 | 10.65 | 10.48 | 10.59 | 10.59 | 2,207,173 |
03 Apr 2023 | 10.54 | 10.60 | 10.38 | 10.57 | 10.57 | 2,899,320 |
31 Mar 2023 | 10.67 | 10.74 | 10.50 | 10.59 | 10.59 | 1,843,490 |
30 Mar 2023 | 10.46 | 10.74 | 10.40 | 10.66 | 10.66 | 5,948,580 |
29 Mar 2023 | 10.48 | 10.54 | 10.26 | 10.53 | 10.53 | 3,968,210 |
28 Mar 2023 | 10.33 | 10.50 | 10.18 | 10.50 | 10.50 | 5,987,450 |
27 Mar 2023 | 10.44 | 10.45 | 10.18 | 10.25 | 10.25 | 1,729,200 |
24 Mar 2023 | 10.51 | 10.58 | 10.32 | 10.34 | 10.34 | 1,847,600 |
23 Mar 2023 | 10.40 | 10.50 | 10.29 | 10.46 | 10.46 | 2,058,520 |
22 Mar 2023 | 10.26 | 10.80 | 10.16 | 10.47 | 10.47 | 5,803,937 |
21 Mar 2023 | 10.03 | 10.20 | 10.03 | 10.20 | 10.20 | 1,564,257 |
20 Mar 2023 | 9.90 | 10.15 | 9.87 | 10.06 | 10.06 | 1,811,620 |
17 Mar 2023 | 9.90 | 10.13 | 9.90 | 9.95 | 9.95 | 1,536,200 |
16 Mar 2023 | 10.13 | 10.22 | 9.89 | 9.91 | 9.91 | 1,395,210 |
15 Mar 2023 | 10.09 | 10.25 | 10.06 | 10.10 | 10.10 | 1,563,760 |
14 Mar 2023 | 10.38 | 10.38 | 9.98 | 10.02 | 10.02 | 3,354,610 |
13 Mar 2023 | 10.31 | 10.38 | 10.21 | 10.37 | 10.37 | 1,511,690 |
10 Mar 2023 | 10.47 | 10.47 | 10.30 | 10.31 | 10.31 | 1,958,910 |
09 Mar 2023 | 10.58 | 10.60 | 10.31 | 10.47 | 10.47 | 1,906,485 |
08 Mar 2023 | 10.68 | 10.68 | 10.46 | 10.54 | 10.54 | 2,431,640 |
07 Mar 2023 | 10.96 | 11.04 | 10.52 | 10.54 | 10.54 | 4,665,050 |
06 Mar 2023 | 11.09 | 11.12 | 10.84 | 10.96 | 10.96 | 3,209,750 |
03 Mar 2023 | 11.16 | 11.25 | 11.01 | 11.08 | 11.08 | 3,688,190 |
02 Mar 2023 | 11.45 | 11.48 | 11.15 | 11.19 | 11.19 | 6,995,850 |
01 Mar 2023 | 10.95 | 11.50 | 10.95 | 11.39 | 11.39 | 14,044,410 |
28 Feb 2023 | 10.59 | 10.99 | 10.58 | 10.88 | 10.88 | 6,796,255 |
27 Feb 2023 | 10.67 | 10.77 | 10.53 | 10.59 | 10.59 | 3,700,210 |
24 Feb 2023 | 10.52 | 10.75 | 10.47 | 10.68 | 10.68 | 4,326,955 |
23 Feb 2023 | 10.43 | 10.82 | 10.36 | 10.47 | 10.47 | 4,346,679 |
22 Feb 2023 | 10.48 | 10.56 | 10.31 | 10.39 | 10.39 | 2,025,600 |
21 Feb 2023 | 10.40 | 10.51 | 10.27 | 10.51 | 10.51 | 3,024,660 |
20 Feb 2023 | 10.40 | 10.41 | 10.18 | 10.39 | 10.39 | 2,462,571 |
17 Feb 2023 | 10.30 | 10.51 | 10.29 | 10.35 | 10.35 | 3,301,131 |
16 Feb 2023 | 10.55 | 10.74 | 10.18 | 10.40 | 10.40 | 6,328,440 |
15 Feb 2023 | 10.43 | 10.75 | 10.37 | 10.68 | 10.68 | 6,768,471 |
14 Feb 2023 | 10.30 | 10.59 | 10.29 | 10.48 | 10.48 | 5,220,410 |
13 Feb 2023 | 10.45 | 10.55 | 10.16 | 10.35 | 10.35 | 4,040,769 |
10 Feb 2023 | 10.25 | 10.30 | 10.09 | 10.28 | 10.28 | 2,965,528 |
09 Feb 2023 | 10.18 | 10.34 | 10.16 | 10.27 | 10.27 | 2,910,650 |
08 Feb 2023 | 10.40 | 10.40 | 10.15 | 10.18 | 10.18 | 3,957,460 |
07 Feb 2023 | 10.48 | 10.65 | 10.28 | 10.35 | 10.35 | 4,643,755 |
06 Feb 2023 | 10.35 | 10.66 | 10.31 | 10.45 | 10.45 | 4,385,210 |
03 Feb 2023 | 10.58 | 10.71 | 10.43 | 10.48 | 10.48 | 6,521,977 |
02 Feb 2023 | 10.43 | 10.80 | 10.35 | 10.68 | 10.68 | 11,373,590 |
01 Feb 2023 | 10.30 | 10.46 | 10.25 | 10.43 | 10.43 | 8,723,770 |
31 Jan 2023 | 10.18 | 10.65 | 9.83 | 10.30 | 10.30 | 11,416,662 |
30 Jan 2023 | 10.16 | 10.30 | 10.10 | 10.30 | 10.30 | 8,551,877 |
20 Jan 2023 | 10.38 | 10.40 | 10.12 | 10.13 | 10.13 | 7,563,630 |
19 Jan 2023 | 10.32 | 10.60 | 10.23 | 10.34 | 10.34 | 11,413,754 |
18 Jan 2023 | 10.92 | 11.29 | 10.36 | 10.60 | 10.60 | 20,759,722 |
17 Jan 2023 | 9.64 | 10.74 | 9.54 | 10.74 | 10.74 | 14,801,451 |
16 Jan 2023 | 9.91 | 9.93 | 9.60 | 9.76 | 9.76 | 11,889,650 |
13 Jan 2023 | 10.23 | 10.73 | 9.75 | 10.04 | 10.04 | 21,833,892 |
12 Jan 2023 | 10.00 | 10.00 | 9.40 | 10.00 | 10.00 | 15,314,040 |
11 Jan 2023 | 9.26 | 9.26 | 9.09 | 9.09 | 9.09 | 1,686,810 |
10 Jan 2023 | 9.29 | 9.44 | 9.17 | 9.20 | 9.20 | 2,835,554 |
09 Jan 2023 | 9.25 | 9.38 | 8.99 | 9.37 | 9.37 | 4,637,890 |
06 Jan 2023 | 9.16 | 9.70 | 9.10 | 9.19 | 9.19 | 5,632,374 |
05 Jan 2023 | 9.17 | 9.28 | 9.09 | 9.16 | 9.16 | 2,297,850 |
04 Jan 2023 | 9.16 | 9.39 | 9.13 | 9.22 | 9.22 | 2,176,620 |
03 Jan 2023 | 9.23 | 9.28 | 9.11 | 9.20 | 9.20 | 2,130,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |