Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 12.21 | 12.55 | 12.21 | 12.46 | 12.46 | 263,700 |
05 June 2023 | 12.47 | 12.64 | 12.20 | 12.21 | 12.21 | 297,800 |
02 June 2023 | 12.48 | 12.62 | 12.27 | 12.50 | 12.50 | 261,800 |
01 June 2023 | 12.19 | 12.37 | 12.00 | 12.25 | 12.25 | 240,800 |
31 May 2023 | 12.30 | 12.35 | 12.08 | 12.20 | 12.20 | 286,100 |
30 May 2023 | 12.52 | 12.60 | 12.18 | 12.34 | 12.34 | 269,000 |
26 May 2023 | 12.54 | 12.66 | 12.36 | 12.42 | 12.42 | 240,600 |
25 May 2023 | 12.50 | 12.57 | 12.30 | 12.48 | 12.48 | 218,100 |
24 May 2023 | 12.39 | 12.57 | 12.19 | 12.54 | 12.54 | 250,500 |
23 May 2023 | 12.62 | 12.80 | 12.35 | 12.39 | 12.39 | 354,200 |
22 May 2023 | 12.51 | 12.71 | 12.19 | 12.61 | 12.61 | 501,000 |
19 May 2023 | 12.98 | 12.98 | 12.11 | 12.46 | 12.46 | 568,200 |
18 May 2023 | 12.05 | 12.89 | 11.96 | 12.86 | 12.86 | 777,900 |
17 May 2023 | 11.60 | 12.09 | 11.56 | 12.07 | 12.07 | 354,000 |
16 May 2023 | 11.46 | 11.64 | 11.40 | 11.55 | 11.55 | 291,400 |
15 May 2023 | 11.26 | 11.61 | 11.04 | 11.59 | 11.59 | 367,400 |
12 May 2023 | 11.10 | 11.11 | 10.93 | 11.11 | 11.11 | 266,600 |
11 May 2023 | 11.04 | 11.09 | 10.85 | 11.08 | 11.08 | 287,000 |
10 May 2023 | 11.27 | 11.37 | 10.93 | 11.09 | 11.09 | 433,600 |
09 May 2023 | 11.10 | 11.15 | 10.76 | 11.13 | 11.13 | 557,200 |
08 May 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 11.23 | 819,100 |
05 May 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 11.28 | 1,572,000 |
04 May 2023 | 9.71 | 9.74 | 9.18 | 9.35 | 9.35 | 652,900 |
03 May 2023 | 9.48 | 9.94 | 9.48 | 9.81 | 9.81 | 439,800 |
02 May 2023 | 9.59 | 9.62 | 9.29 | 9.43 | 9.43 | 539,400 |
01 May 2023 | 9.81 | 9.90 | 9.36 | 9.60 | 9.60 | 296,100 |
28 Apr 2023 | 9.34 | 9.87 | 9.34 | 9.86 | 9.86 | 440,000 |
27 Apr 2023 | 9.14 | 9.55 | 8.99 | 9.34 | 9.34 | 473,300 |
26 Apr 2023 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | 376,700 |
25 Apr 2023 | 8.94 | 9.08 | 8.83 | 9.00 | 9.00 | 659,400 |
24 Apr 2023 | 9.16 | 9.23 | 8.98 | 9.03 | 9.03 | 350,000 |
21 Apr 2023 | 9.00 | 9.21 | 8.96 | 9.15 | 9.15 | 339,900 |
20 Apr 2023 | 9.27 | 9.62 | 8.92 | 8.98 | 8.98 | 787,500 |
19 Apr 2023 | 9.63 | 9.63 | 9.15 | 9.39 | 9.39 | 478,700 |
18 Apr 2023 | 9.83 | 9.85 | 9.48 | 9.68 | 9.68 | 471,000 |
17 Apr 2023 | 9.77 | 9.84 | 9.65 | 9.75 | 9.75 | 484,800 |
14 Apr 2023 | 9.78 | 9.94 | 9.66 | 9.75 | 9.75 | 392,900 |
13 Apr 2023 | 9.65 | 9.91 | 9.53 | 9.75 | 9.75 | 520,100 |
12 Apr 2023 | 9.74 | 9.84 | 9.42 | 9.59 | 9.59 | 614,200 |
11 Apr 2023 | 9.62 | 9.90 | 9.29 | 9.58 | 9.58 | 1,304,900 |
10 Apr 2023 | 9.28 | 9.60 | 9.26 | 9.52 | 9.52 | 412,400 |
06 Apr 2023 | 9.10 | 9.30 | 9.07 | 9.29 | 9.29 | 417,900 |
05 Apr 2023 | 9.31 | 9.39 | 9.07 | 9.08 | 9.08 | 644,000 |
04 Apr 2023 | 9.43 | 9.49 | 9.17 | 9.37 | 9.37 | 303,800 |
03 Apr 2023 | 9.43 | 9.55 | 9.16 | 9.39 | 9.39 | 350,800 |
31 Mar 2023 | 8.88 | 9.47 | 8.88 | 9.43 | 9.43 | 603,600 |
30 Mar 2023 | 8.67 | 9.14 | 8.67 | 8.83 | 8.83 | 565,200 |
29 Mar 2023 | 8.25 | 8.63 | 8.23 | 8.63 | 8.63 | 554,700 |
28 Mar 2023 | 8.18 | 8.31 | 8.13 | 8.15 | 8.15 | 333,900 |
27 Mar 2023 | 8.05 | 8.34 | 8.01 | 8.20 | 8.20 | 562,900 |
24 Mar 2023 | 7.73 | 8.12 | 7.69 | 8.02 | 8.02 | 464,800 |
23 Mar 2023 | 7.89 | 8.07 | 7.69 | 7.77 | 7.77 | 564,100 |
22 Mar 2023 | 8.26 | 8.26 | 7.82 | 7.84 | 7.84 | 565,900 |
21 Mar 2023 | 7.85 | 8.34 | 7.73 | 8.25 | 8.25 | 590,100 |
20 Mar 2023 | 7.88 | 8.06 | 7.70 | 7.72 | 7.72 | 500,600 |
17 Mar 2023 | 7.99 | 8.20 | 7.73 | 7.87 | 7.87 | 876,400 |
16 Mar 2023 | 7.80 | 8.15 | 7.60 | 8.08 | 8.08 | 976,100 |
15 Mar 2023 | 7.21 | 7.91 | 7.21 | 7.85 | 7.85 | 1,148,300 |
14 Mar 2023 | 7.69 | 7.71 | 7.14 | 7.46 | 7.46 | 2,168,400 |
13 Mar 2023 | 7.75 | 7.78 | 7.40 | 7.41 | 7.41 | 1,374,300 |
10 Mar 2023 | 8.21 | 8.36 | 7.89 | 7.95 | 7.95 | 665,300 |
09 Mar 2023 | 8.70 | 8.75 | 8.23 | 8.27 | 8.27 | 693,400 |
08 Mar 2023 | 9.25 | 9.25 | 8.65 | 8.72 | 8.72 | 731,500 |
07 Mar 2023 | 9.65 | 9.76 | 9.20 | 9.29 | 9.29 | 871,600 |
06 Mar 2023 | 9.89 | 9.97 | 9.66 | 9.77 | 9.77 | 971,300 |
03 Mar 2023 | 9.99 | 10.21 | 9.61 | 9.88 | 9.88 | 1,321,900 |
02 Mar 2023 | 7.53 | 10.16 | 7.14 | 9.94 | 9.94 | 4,304,400 |
01 Mar 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 10.70 | 784,200 |
28 Feb 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 10.81 | 672,200 |
27 Feb 2023 | 11.42 | 11.42 | 10.55 | 10.68 | 10.68 | 666,400 |
24 Feb 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 11.29 | 427,700 |
23 Feb 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 11.36 | 362,700 |
22 Feb 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 11.02 | 346,700 |
21 Feb 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 10.82 | 418,600 |
17 Feb 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 11.46 | 351,200 |
16 Feb 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 11.29 | 445,700 |
15 Feb 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 11.33 | 347,000 |
14 Feb 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 10.80 | 502,100 |
13 Feb 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 10.75 | 298,700 |
10 Feb 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 10.59 | 568,400 |
09 Feb 2023 | 11.23 | 11.31 | 10.30 | 10.33 | 10.33 | 594,700 |
08 Feb 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 11.16 | 493,300 |
07 Feb 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 11.40 | 475,300 |
06 Feb 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 11.70 | 446,100 |
03 Feb 2023 | 11.84 | 11.98 | 11.64 | 11.81 | 11.81 | 429,400 |
02 Feb 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 11.99 | 904,500 |
01 Feb 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 11.50 | 1,460,000 |
31 Jan 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 12.10 | 1,077,700 |
30 Jan 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 12.17 | 414,600 |
27 Jan 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 12.05 | 365,800 |
26 Jan 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 12.33 | 269,900 |
25 Jan 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 12.16 | 358,500 |
24 Jan 2023 | 11.93 | 12.06 | 11.83 | 11.88 | 11.88 | 338,300 |
23 Jan 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 11.97 | 510,500 |
20 Jan 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 11.47 | 342,200 |
19 Jan 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 11.57 | 391,600 |
18 Jan 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 12.14 | 791,300 |
17 Jan 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 12.01 | 508,300 |
13 Jan 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 12.07 | 678,200 |
12 Jan 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 11.34 | 682,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |