Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 13.54 | 13.93 | 13.46 | 13.85 | 13.85 | 93,100 |
06 June 2023 | 12.58 | 13.40 | 12.58 | 13.35 | 13.35 | 50,000 |
05 June 2023 | 12.81 | 12.82 | 12.52 | 12.62 | 12.62 | 42,600 |
02 June 2023 | 12.36 | 12.81 | 12.15 | 12.81 | 12.81 | 73,900 |
01 June 2023 | 12.18 | 12.40 | 11.86 | 12.20 | 12.20 | 50,900 |
31 May 2023 | 12.89 | 12.89 | 11.99 | 12.05 | 12.05 | 54,800 |
30 May 2023 | 12.92 | 12.92 | 12.44 | 12.55 | 12.55 | 40,900 |
26 May 2023 | 13.11 | 13.73 | 12.86 | 12.93 | 12.93 | 114,300 |
25 May 2023 | 12.97 | 12.97 | 12.81 | 12.95 | 12.95 | 29,300 |
24 May 2023 | 13.43 | 13.66 | 12.99 | 13.02 | 13.02 | 60,800 |
23 May 2023 | 13.13 | 13.71 | 13.13 | 13.40 | 13.40 | 31,200 |
22 May 2023 | 13.16 | 13.45 | 13.08 | 13.38 | 13.38 | 65,500 |
19 May 2023 | 13.42 | 13.42 | 12.81 | 13.06 | 13.06 | 42,800 |
18 May 2023 | 13.08 | 13.20 | 12.97 | 13.15 | 13.15 | 41,100 |
17 May 2023 | 12.48 | 12.99 | 12.30 | 12.94 | 12.94 | 57,900 |
16 May 2023 | 12.23 | 12.44 | 12.23 | 12.30 | 12.30 | 41,900 |
15 May 2023 | 12.21 | 12.44 | 12.21 | 12.39 | 12.39 | 57,000 |
12 May 2023 | 12.17 | 12.23 | 11.91 | 12.06 | 12.06 | 54,900 |
11 May 2023 | 12.00 | 12.11 | 11.95 | 11.99 | 11.99 | 49,500 |
10 May 2023 | 12.16 | 12.66 | 11.89 | 12.00 | 12.00 | 72,100 |
09 May 2023 | 12.05 | 12.19 | 11.78 | 11.94 | 11.94 | 61,500 |
09 May 2023 | 0.11 Dividend | |||||
08 May 2023 | 12.15 | 12.48 | 11.73 | 12.27 | 12.16 | 83,700 |
05 May 2023 | 11.64 | 12.14 | 11.62 | 12.14 | 12.03 | 72,100 |
04 May 2023 | 12.27 | 12.30 | 11.22 | 11.39 | 11.28 | 140,400 |
03 May 2023 | 12.57 | 12.78 | 12.47 | 12.49 | 12.38 | 53,900 |
02 May 2023 | 12.99 | 12.99 | 12.29 | 12.50 | 12.39 | 77,400 |
01 May 2023 | 13.03 | 13.40 | 12.85 | 12.96 | 12.84 | 70,000 |
28 Apr 2023 | 13.08 | 13.43 | 13.07 | 13.38 | 13.26 | 47,800 |
27 Apr 2023 | 12.90 | 13.23 | 12.79 | 13.09 | 12.97 | 85,200 |
26 Apr 2023 | 13.13 | 13.35 | 12.86 | 12.97 | 12.85 | 84,800 |
25 Apr 2023 | 13.35 | 13.49 | 13.06 | 13.24 | 13.12 | 96,000 |
24 Apr 2023 | 13.63 | 13.83 | 13.44 | 13.45 | 13.33 | 194,300 |
21 Apr 2023 | 13.95 | 14.13 | 13.23 | 13.63 | 13.51 | 216,600 |
20 Apr 2023 | 14.98 | 15.56 | 14.57 | 14.68 | 14.55 | 45,700 |
19 Apr 2023 | 14.12 | 14.63 | 14.06 | 14.53 | 14.40 | 33,600 |
18 Apr 2023 | 14.57 | 14.57 | 14.03 | 14.06 | 13.93 | 39,600 |
17 Apr 2023 | 14.40 | 14.56 | 14.38 | 14.46 | 14.33 | 54,000 |
14 Apr 2023 | 14.90 | 14.90 | 14.38 | 14.48 | 14.35 | 48,700 |
13 Apr 2023 | 14.77 | 14.86 | 14.68 | 14.81 | 14.68 | 35,600 |
12 Apr 2023 | 14.90 | 14.90 | 14.65 | 14.68 | 14.55 | 46,800 |
11 Apr 2023 | 15.38 | 15.38 | 14.47 | 14.83 | 14.70 | 46,800 |
10 Apr 2023 | 14.42 | 14.81 | 14.42 | 14.77 | 14.64 | 50,900 |
06 Apr 2023 | 14.47 | 14.70 | 14.29 | 14.62 | 14.49 | 29,100 |
05 Apr 2023 | 14.61 | 14.72 | 14.32 | 14.50 | 14.37 | 46,800 |
04 Apr 2023 | 14.94 | 15.49 | 14.77 | 14.80 | 14.67 | 101,300 |
03 Apr 2023 | 15.23 | 15.25 | 14.86 | 14.90 | 14.77 | 74,800 |
31 Mar 2023 | 14.90 | 15.43 | 14.79 | 15.15 | 15.01 | 145,500 |
30 Mar 2023 | 14.85 | 14.91 | 14.60 | 14.84 | 14.71 | 84,500 |
29 Mar 2023 | 14.85 | 15.20 | 14.77 | 14.84 | 14.71 | 41,500 |
28 Mar 2023 | 14.70 | 14.95 | 14.70 | 14.83 | 14.70 | 38,400 |
27 Mar 2023 | 14.63 | 14.81 | 14.46 | 14.74 | 14.61 | 119,300 |
24 Mar 2023 | 14.37 | 14.82 | 14.31 | 14.41 | 14.28 | 172,100 |
23 Mar 2023 | 14.43 | 14.63 | 14.25 | 14.41 | 14.28 | 80,700 |
22 Mar 2023 | 14.93 | 15.31 | 14.38 | 14.38 | 14.25 | 84,500 |
21 Mar 2023 | 14.95 | 15.10 | 14.67 | 14.89 | 14.76 | 105,100 |
20 Mar 2023 | 14.59 | 14.83 | 14.49 | 14.67 | 14.54 | 90,000 |
17 Mar 2023 | 15.22 | 15.25 | 14.32 | 14.38 | 14.25 | 141,800 |
16 Mar 2023 | 14.94 | 15.64 | 14.66 | 15.37 | 15.23 | 105,400 |
15 Mar 2023 | 14.26 | 15.83 | 14.26 | 15.10 | 14.96 | 107,300 |
14 Mar 2023 | 14.26 | 15.63 | 14.26 | 14.68 | 14.55 | 195,500 |
13 Mar 2023 | 14.32 | 15.69 | 13.64 | 13.83 | 13.71 | 160,900 |
10 Mar 2023 | 14.87 | 15.02 | 14.41 | 14.60 | 14.47 | 79,600 |
09 Mar 2023 | 16.26 | 16.26 | 15.01 | 15.08 | 14.94 | 90,300 |
08 Mar 2023 | 16.38 | 16.38 | 16.01 | 16.25 | 16.10 | 87,300 |
07 Mar 2023 | 16.75 | 16.75 | 16.32 | 16.35 | 16.20 | 55,200 |
06 Mar 2023 | 17.07 | 17.07 | 16.67 | 16.74 | 16.59 | 198,600 |
03 Mar 2023 | 17.08 | 17.18 | 16.98 | 17.04 | 16.89 | 29,400 |
02 Mar 2023 | 17.03 | 17.13 | 16.86 | 17.04 | 16.89 | 35,700 |
01 Mar 2023 | 17.24 | 17.41 | 17.09 | 17.17 | 17.02 | 38,000 |
28 Feb 2023 | 17.59 | 17.59 | 17.30 | 17.30 | 17.14 | 42,800 |
27 Feb 2023 | 17.51 | 17.59 | 17.33 | 17.37 | 17.21 | 24,600 |
24 Feb 2023 | 17.39 | 17.43 | 17.25 | 17.35 | 17.19 | 34,900 |
23 Feb 2023 | 17.74 | 17.80 | 17.42 | 17.50 | 17.34 | 44,200 |
22 Feb 2023 | 17.70 | 17.78 | 17.38 | 17.63 | 17.47 | 63,000 |
21 Feb 2023 | 17.65 | 17.79 | 17.51 | 17.62 | 17.46 | 43,200 |
17 Feb 2023 | 17.59 | 17.77 | 17.49 | 17.68 | 17.52 | 33,000 |
16 Feb 2023 | 17.64 | 17.89 | 17.51 | 17.55 | 17.39 | 36,400 |
15 Feb 2023 | 17.50 | 17.89 | 17.45 | 17.82 | 17.66 | 73,100 |
14 Feb 2023 | 17.60 | 17.67 | 17.41 | 17.51 | 17.35 | 35,900 |
13 Feb 2023 | 17.72 | 17.75 | 17.53 | 17.64 | 17.48 | 47,400 |
10 Feb 2023 | 17.66 | 17.75 | 17.62 | 17.67 | 17.51 | 29,600 |
09 Feb 2023 | 17.85 | 18.02 | 17.55 | 17.66 | 17.50 | 40,500 |
08 Feb 2023 | 17.81 | 18.07 | 17.70 | 17.86 | 17.70 | 122,400 |
07 Feb 2023 | 17.84 | 18.28 | 17.58 | 17.97 | 17.81 | 104,400 |
07 Feb 2023 | 0.1 Dividend | |||||
06 Feb 2023 | 17.64 | 17.93 | 17.61 | 17.84 | 17.58 | 85,700 |
03 Feb 2023 | 17.58 | 17.78 | 17.58 | 17.71 | 17.45 | 31,200 |
02 Feb 2023 | 17.52 | 17.76 | 17.48 | 17.57 | 17.31 | 57,400 |
01 Feb 2023 | 17.47 | 17.73 | 17.09 | 17.50 | 17.25 | 70,800 |
31 Jan 2023 | 16.97 | 17.46 | 16.95 | 17.41 | 17.16 | 70,400 |
30 Jan 2023 | 16.89 | 17.18 | 16.89 | 16.98 | 16.73 | 38,600 |
27 Jan 2023 | 16.79 | 17.00 | 16.65 | 16.95 | 16.70 | 49,300 |
26 Jan 2023 | 16.48 | 16.84 | 16.43 | 16.83 | 16.59 | 56,100 |
25 Jan 2023 | 16.68 | 16.68 | 16.41 | 16.61 | 16.37 | 53,400 |
24 Jan 2023 | 16.35 | 16.85 | 16.29 | 16.80 | 16.56 | 98,600 |
23 Jan 2023 | 17.10 | 17.25 | 17.06 | 17.11 | 16.86 | 89,000 |
20 Jan 2023 | 18.48 | 18.48 | 17.15 | 17.15 | 16.90 | 97,000 |
19 Jan 2023 | 17.64 | 17.74 | 17.55 | 17.66 | 17.40 | 57,600 |
18 Jan 2023 | 18.00 | 18.14 | 17.72 | 17.75 | 17.49 | 48,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |