Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 14.50 | 14.95 | 13.70 | 14.74 | 14.74 | 2,714,342 |
05 June 2023 | 13.08 | 13.89 | 13.07 | 13.49 | 13.49 | 2,584,900 |
02 June 2023 | 12.99 | 13.25 | 12.96 | 13.18 | 13.18 | 981,200 |
01 June 2023 | 13.19 | 13.24 | 12.70 | 12.95 | 12.95 | 2,716,400 |
31 May 2023 | 13.20 | 13.31 | 12.98 | 13.30 | 13.30 | 3,650,100 |
30 May 2023 | 13.29 | 13.41 | 13.02 | 13.25 | 13.25 | 1,574,400 |
26 May 2023 | 13.12 | 13.45 | 13.05 | 13.06 | 13.06 | 892,900 |
25 May 2023 | 13.29 | 13.42 | 13.06 | 13.07 | 13.07 | 727,300 |
24 May 2023 | 12.92 | 13.27 | 12.88 | 13.20 | 13.20 | 1,043,900 |
23 May 2023 | 12.92 | 13.27 | 12.92 | 13.07 | 13.07 | 1,373,100 |
22 May 2023 | 12.49 | 13.00 | 12.41 | 12.93 | 12.93 | 1,100,000 |
19 May 2023 | 12.19 | 12.58 | 12.09 | 12.45 | 12.45 | 1,198,900 |
18 May 2023 | 11.71 | 12.10 | 11.66 | 12.08 | 12.08 | 760,300 |
17 May 2023 | 11.66 | 11.75 | 11.56 | 11.69 | 11.69 | 560,200 |
16 May 2023 | 11.73 | 11.80 | 11.60 | 11.66 | 11.66 | 606,000 |
15 May 2023 | 11.50 | 11.81 | 11.44 | 11.76 | 11.76 | 1,059,500 |
12 May 2023 | 11.56 | 11.58 | 11.40 | 11.50 | 11.50 | 335,200 |
11 May 2023 | 11.77 | 11.77 | 11.44 | 11.58 | 11.58 | 659,000 |
10 May 2023 | 11.61 | 11.84 | 11.55 | 11.74 | 11.74 | 604,400 |
09 May 2023 | 11.28 | 11.64 | 11.28 | 11.49 | 11.49 | 551,300 |
08 May 2023 | 11.28 | 11.49 | 11.19 | 11.36 | 11.36 | 635,800 |
05 May 2023 | 11.23 | 11.30 | 11.06 | 11.21 | 11.21 | 495,400 |
04 May 2023 | 11.23 | 11.30 | 11.06 | 11.20 | 11.20 | 949,200 |
03 May 2023 | 11.70 | 11.70 | 11.09 | 11.14 | 11.14 | 1,090,100 |
02 May 2023 | 11.89 | 11.96 | 11.61 | 11.68 | 11.68 | 731,000 |
01 May 2023 | 11.92 | 11.97 | 11.77 | 11.96 | 11.96 | 522,300 |
28 Apr 2023 | 12.01 | 12.04 | 11.76 | 11.96 | 11.96 | 918,300 |
27 Apr 2023 | 12.08 | 12.25 | 11.95 | 12.12 | 12.12 | 823,400 |
26 Apr 2023 | 12.28 | 12.40 | 11.96 | 12.04 | 12.04 | 801,800 |
25 Apr 2023 | 12.59 | 12.66 | 12.09 | 12.11 | 12.11 | 1,037,000 |
24 Apr 2023 | 12.73 | 12.90 | 12.51 | 12.59 | 12.59 | 898,600 |
21 Apr 2023 | 12.82 | 12.93 | 12.79 | 12.82 | 12.82 | 657,100 |
20 Apr 2023 | 12.58 | 12.97 | 12.55 | 12.87 | 12.87 | 939,500 |
19 Apr 2023 | 12.87 | 12.90 | 12.64 | 12.75 | 12.75 | 973,100 |
18 Apr 2023 | 13.17 | 13.18 | 12.84 | 12.96 | 12.96 | 931,000 |
17 Apr 2023 | 13.08 | 13.12 | 12.93 | 13.04 | 13.04 | 705,400 |
14 Apr 2023 | 12.99 | 13.28 | 12.93 | 13.13 | 13.13 | 1,019,700 |
13 Apr 2023 | 12.94 | 13.10 | 12.88 | 13.04 | 13.04 | 1,250,300 |
12 Apr 2023 | 12.67 | 12.92 | 12.67 | 12.85 | 12.85 | 1,031,200 |
11 Apr 2023 | 12.89 | 12.90 | 12.50 | 12.57 | 12.57 | 3,579,300 |
10 Apr 2023 | 12.75 | 12.97 | 12.54 | 12.97 | 12.97 | 1,818,500 |
06 Apr 2023 | 12.49 | 12.82 | 12.46 | 12.82 | 12.82 | 1,276,500 |
05 Apr 2023 | 12.92 | 13.00 | 12.37 | 12.70 | 12.70 | 1,730,800 |
04 Apr 2023 | 12.93 | 13.19 | 12.67 | 12.90 | 12.90 | 3,868,300 |
03 Apr 2023 | 12.94 | 12.98 | 12.55 | 12.85 | 12.85 | 2,162,400 |
31 Mar 2023 | 12.96 | 13.06 | 12.70 | 12.96 | 12.96 | 2,880,300 |
30 Mar 2023 | 12.88 | 13.05 | 12.30 | 12.79 | 12.79 | 5,535,300 |
29 Mar 2023 | 10.79 | 10.98 | 10.70 | 10.88 | 10.88 | 1,449,700 |
28 Mar 2023 | 10.52 | 10.69 | 10.45 | 10.64 | 10.64 | 549,900 |
27 Mar 2023 | 10.63 | 10.71 | 10.55 | 10.58 | 10.58 | 416,600 |
24 Mar 2023 | 10.57 | 10.64 | 10.47 | 10.59 | 10.59 | 404,900 |
23 Mar 2023 | 10.66 | 10.78 | 10.52 | 10.64 | 10.64 | 674,000 |
22 Mar 2023 | 10.85 | 10.86 | 10.51 | 10.53 | 10.53 | 642,800 |
21 Mar 2023 | 10.42 | 10.85 | 10.42 | 10.85 | 10.85 | 973,900 |
20 Mar 2023 | 10.39 | 10.41 | 10.25 | 10.40 | 10.40 | 1,171,700 |
17 Mar 2023 | 10.34 | 10.61 | 10.31 | 10.49 | 10.49 | 1,141,600 |
16 Mar 2023 | 10.00 | 10.41 | 9.93 | 10.32 | 10.32 | 4,016,300 |
15 Mar 2023 | 9.98 | 10.16 | 9.79 | 10.05 | 10.05 | 2,506,900 |
14 Mar 2023 | 10.36 | 10.36 | 9.84 | 10.04 | 10.04 | 1,882,200 |
13 Mar 2023 | 10.16 | 10.46 | 10.05 | 10.13 | 10.13 | 773,600 |
10 Mar 2023 | 10.70 | 10.77 | 10.09 | 10.17 | 10.17 | 944,400 |
09 Mar 2023 | 11.10 | 11.32 | 10.73 | 10.74 | 10.74 | 1,196,700 |
08 Mar 2023 | 11.01 | 11.08 | 10.92 | 11.05 | 11.05 | 1,163,900 |
07 Mar 2023 | 10.97 | 11.13 | 10.95 | 11.02 | 11.02 | 634,100 |
06 Mar 2023 | 11.10 | 11.16 | 10.91 | 10.96 | 10.96 | 622,300 |
03 Mar 2023 | 10.99 | 11.13 | 10.88 | 11.05 | 11.05 | 982,800 |
02 Mar 2023 | 10.60 | 11.02 | 10.48 | 11.00 | 11.00 | 797,300 |
01 Mar 2023 | 10.86 | 10.90 | 10.57 | 10.73 | 10.73 | 634,100 |
28 Feb 2023 | 11.00 | 11.05 | 10.82 | 10.85 | 10.85 | 564,400 |
27 Feb 2023 | 11.02 | 11.02 | 10.87 | 11.00 | 11.00 | 679,400 |
24 Feb 2023 | 10.81 | 10.94 | 10.74 | 10.92 | 10.92 | 714,800 |
23 Feb 2023 | 10.95 | 11.05 | 10.82 | 11.02 | 11.02 | 523,100 |
22 Feb 2023 | 10.87 | 10.97 | 10.69 | 10.85 | 10.85 | 471,200 |
21 Feb 2023 | 10.74 | 10.93 | 10.71 | 10.80 | 10.80 | 745,100 |
17 Feb 2023 | 10.96 | 11.03 | 10.67 | 10.90 | 10.90 | 2,171,400 |
16 Feb 2023 | 10.88 | 11.24 | 10.86 | 11.10 | 11.10 | 956,700 |
15 Feb 2023 | 11.13 | 11.22 | 10.85 | 11.06 | 11.06 | 843,700 |
14 Feb 2023 | 10.71 | 11.12 | 10.69 | 11.02 | 11.02 | 612,700 |
13 Feb 2023 | 10.77 | 11.01 | 10.57 | 10.78 | 10.78 | 716,200 |
10 Feb 2023 | 10.59 | 11.04 | 10.35 | 10.75 | 10.75 | 1,392,300 |
09 Feb 2023 | 10.82 | 10.93 | 10.57 | 10.75 | 10.75 | 979,900 |
08 Feb 2023 | 10.67 | 10.88 | 10.49 | 10.60 | 10.60 | 728,800 |
07 Feb 2023 | 10.58 | 10.68 | 9.97 | 10.61 | 10.61 | 1,078,400 |
06 Feb 2023 | 10.56 | 10.75 | 10.49 | 10.55 | 10.55 | 469,400 |
03 Feb 2023 | 10.52 | 10.88 | 10.40 | 10.62 | 10.62 | 1,086,100 |
02 Feb 2023 | 10.50 | 10.91 | 10.37 | 10.90 | 10.90 | 1,500,400 |
01 Feb 2023 | 9.95 | 10.60 | 9.90 | 10.40 | 10.40 | 1,415,200 |
31 Jan 2023 | 10.00 | 10.17 | 9.87 | 9.94 | 9.94 | 1,065,200 |
30 Jan 2023 | 9.85 | 10.03 | 9.84 | 9.97 | 9.97 | 671,700 |
27 Jan 2023 | 9.70 | 10.07 | 9.69 | 10.00 | 10.00 | 779,300 |
26 Jan 2023 | 9.73 | 9.96 | 9.58 | 9.74 | 9.74 | 607,800 |
25 Jan 2023 | 9.19 | 9.56 | 8.96 | 9.54 | 9.54 | 605,400 |
24 Jan 2023 | 8.84 | 9.39 | 8.67 | 9.34 | 9.34 | 791,900 |
23 Jan 2023 | 8.89 | 8.89 | 8.66 | 8.79 | 8.79 | 832,800 |
20 Jan 2023 | 8.54 | 8.85 | 8.47 | 8.79 | 8.79 | 960,400 |
19 Jan 2023 | 8.26 | 8.50 | 8.23 | 8.50 | 8.50 | 479,100 |
18 Jan 2023 | 8.64 | 8.65 | 8.27 | 8.32 | 8.32 | 598,800 |
17 Jan 2023 | 8.46 | 8.52 | 8.27 | 8.50 | 8.50 | 622,200 |
13 Jan 2023 | 8.33 | 8.51 | 8.27 | 8.41 | 8.41 | 459,300 |
12 Jan 2023 | 8.18 | 8.41 | 7.92 | 8.41 | 8.41 | 706,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |