Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 7.16 | 7.42 | 7.10 | 7.28 | 7.28 | 1,264,000 |
25 May 2023 | 7.49 | 7.58 | 7.13 | 7.16 | 7.16 | 1,077,600 |
24 May 2023 | 7.85 | 7.97 | 7.56 | 7.61 | 7.61 | 963,400 |
23 May 2023 | 7.91 | 8.24 | 7.91 | 7.96 | 7.96 | 1,024,300 |
22 May 2023 | 7.94 | 7.98 | 7.82 | 7.93 | 7.93 | 808,400 |
19 May 2023 | 8.13 | 8.14 | 7.80 | 7.89 | 7.89 | 839,100 |
18 May 2023 | 8.25 | 8.25 | 7.64 | 8.09 | 8.09 | 1,595,400 |
17 May 2023 | 7.58 | 8.12 | 7.53 | 8.09 | 8.09 | 1,255,100 |
16 May 2023 | 7.54 | 7.61 | 7.28 | 7.48 | 7.48 | 1,028,800 |
15 May 2023 | 7.55 | 7.92 | 7.52 | 7.61 | 7.61 | 1,349,000 |
12 May 2023 | 7.23 | 7.66 | 7.20 | 7.60 | 7.60 | 2,402,800 |
11 May 2023 | 6.70 | 7.42 | 6.62 | 7.23 | 7.23 | 2,922,900 |
10 May 2023 | 7.23 | 7.30 | 6.66 | 6.84 | 6.84 | 1,062,100 |
09 May 2023 | 7.25 | 7.29 | 6.95 | 7.13 | 7.13 | 2,143,100 |
08 May 2023 | 7.06 | 7.54 | 7.05 | 7.29 | 7.29 | 1,788,100 |
05 May 2023 | 6.73 | 7.13 | 6.50 | 7.01 | 7.01 | 2,537,500 |
04 May 2023 | 7.31 | 7.31 | 6.58 | 6.70 | 6.70 | 2,085,300 |
03 May 2023 | 7.46 | 7.69 | 7.31 | 7.33 | 7.33 | 1,402,700 |
02 May 2023 | 7.85 | 7.91 | 7.35 | 7.44 | 7.44 | 4,930,600 |
01 May 2023 | 7.70 | 7.92 | 7.69 | 7.90 | 7.90 | 1,347,900 |
28 Apr 2023 | 7.55 | 7.83 | 7.54 | 7.71 | 7.71 | 1,556,600 |
27 Apr 2023 | 7.54 | 7.65 | 7.45 | 7.58 | 7.58 | 871,400 |
26 Apr 2023 | 7.62 | 7.68 | 7.40 | 7.45 | 7.45 | 1,222,000 |
25 Apr 2023 | 7.88 | 7.96 | 7.50 | 7.53 | 7.53 | 1,135,900 |
24 Apr 2023 | 7.93 | 8.13 | 7.84 | 7.97 | 7.97 | 829,700 |
21 Apr 2023 | 8.22 | 8.24 | 7.87 | 7.92 | 7.92 | 1,160,900 |
20 Apr 2023 | 8.36 | 8.41 | 8.17 | 8.21 | 8.21 | 680,800 |
19 Apr 2023 | 8.22 | 8.53 | 8.08 | 8.48 | 8.48 | 891,700 |
18 Apr 2023 | 8.57 | 8.57 | 8.20 | 8.26 | 8.26 | 1,067,200 |
17 Apr 2023 | 8.46 | 8.51 | 8.30 | 8.49 | 8.49 | 640,000 |
14 Apr 2023 | 8.59 | 8.71 | 8.34 | 8.44 | 8.44 | 1,473,400 |
13 Apr 2023 | 8.17 | 8.55 | 8.17 | 8.54 | 8.54 | 1,057,700 |
12 Apr 2023 | 8.74 | 8.75 | 8.09 | 8.10 | 8.10 | 706,200 |
11 Apr 2023 | 8.53 | 8.74 | 8.53 | 8.63 | 8.63 | 856,800 |
10 Apr 2023 | 8.10 | 8.57 | 8.09 | 8.47 | 8.47 | 1,617,000 |
06 Apr 2023 | 8.12 | 8.26 | 8.04 | 8.15 | 8.15 | 659,400 |
05 Apr 2023 | 8.05 | 8.20 | 7.97 | 8.07 | 8.07 | 912,500 |
04 Apr 2023 | 8.50 | 8.61 | 8.00 | 8.11 | 8.11 | 1,134,400 |
03 Apr 2023 | 8.75 | 8.83 | 8.32 | 8.49 | 8.49 | 1,188,300 |
31 Mar 2023 | 8.68 | 8.79 | 8.54 | 8.72 | 8.72 | 937,600 |
30 Mar 2023 | 8.83 | 8.87 | 8.45 | 8.57 | 8.57 | 787,100 |
29 Mar 2023 | 8.60 | 8.71 | 8.55 | 8.71 | 8.71 | 923,300 |
28 Mar 2023 | 8.65 | 8.72 | 8.41 | 8.47 | 8.47 | 875,200 |
27 Mar 2023 | 8.56 | 8.82 | 8.54 | 8.73 | 8.73 | 919,000 |
24 Mar 2023 | 8.40 | 8.48 | 8.09 | 8.45 | 8.45 | 1,021,500 |
23 Mar 2023 | 8.59 | 8.84 | 8.33 | 8.53 | 8.53 | 657,200 |
22 Mar 2023 | 8.86 | 8.90 | 8.49 | 8.50 | 8.50 | 688,400 |
21 Mar 2023 | 8.79 | 9.04 | 8.79 | 8.85 | 8.85 | 719,200 |
20 Mar 2023 | 8.36 | 8.98 | 8.33 | 8.60 | 8.60 | 782,500 |
17 Mar 2023 | 8.97 | 9.03 | 8.32 | 8.36 | 8.36 | 1,939,500 |
16 Mar 2023 | 8.81 | 9.20 | 8.68 | 8.98 | 8.98 | 1,387,900 |
15 Mar 2023 | 9.12 | 9.15 | 8.85 | 8.97 | 8.97 | 905,300 |
14 Mar 2023 | 9.70 | 9.86 | 9.30 | 9.35 | 9.35 | 1,029,300 |
14 Mar 2023 | 0.08 Dividend | |||||
13 Mar 2023 | 9.61 | 9.76 | 9.40 | 9.44 | 9.36 | 1,019,600 |
10 Mar 2023 | 9.86 | 9.97 | 9.68 | 9.79 | 9.71 | 944,000 |
09 Mar 2023 | 10.41 | 10.49 | 9.86 | 9.87 | 9.79 | 759,500 |
08 Mar 2023 | 10.74 | 10.82 | 10.45 | 10.47 | 10.38 | 682,000 |
07 Mar 2023 | 11.05 | 11.16 | 10.59 | 10.72 | 10.63 | 992,800 |
06 Mar 2023 | 11.54 | 11.69 | 11.07 | 11.11 | 11.02 | 660,100 |
03 Mar 2023 | 11.32 | 11.53 | 11.26 | 11.46 | 11.36 | 579,500 |
02 Mar 2023 | 11.37 | 11.44 | 11.15 | 11.29 | 11.19 | 457,000 |
01 Mar 2023 | 11.67 | 11.77 | 11.29 | 11.50 | 11.40 | 643,900 |
28 Feb 2023 | 12.13 | 12.34 | 11.70 | 11.70 | 11.60 | 860,200 |
27 Feb 2023 | 12.53 | 12.70 | 12.15 | 12.24 | 12.14 | 569,000 |
24 Feb 2023 | 13.03 | 13.73 | 11.98 | 12.20 | 12.10 | 929,600 |
23 Feb 2023 | 12.65 | 12.77 | 12.36 | 12.73 | 12.62 | 522,600 |
22 Feb 2023 | 12.57 | 12.89 | 12.42 | 12.53 | 12.42 | 784,000 |
21 Feb 2023 | 12.44 | 12.63 | 12.44 | 12.57 | 12.46 | 789,200 |
17 Feb 2023 | 12.40 | 12.78 | 12.27 | 12.68 | 12.57 | 873,200 |
16 Feb 2023 | 12.16 | 12.41 | 12.13 | 12.31 | 12.21 | 512,800 |
15 Feb 2023 | 11.73 | 12.44 | 11.73 | 12.42 | 12.31 | 592,300 |
14 Feb 2023 | 11.70 | 11.95 | 11.55 | 11.88 | 11.78 | 646,000 |
13 Feb 2023 | 11.54 | 11.83 | 11.35 | 11.76 | 11.66 | 465,500 |
10 Feb 2023 | 11.50 | 11.61 | 11.32 | 11.53 | 11.43 | 554,300 |
09 Feb 2023 | 12.03 | 12.03 | 11.56 | 11.57 | 11.47 | 544,600 |
08 Feb 2023 | 11.91 | 12.21 | 11.82 | 11.86 | 11.76 | 758,100 |
07 Feb 2023 | 12.53 | 12.53 | 11.76 | 12.04 | 11.94 | 955,300 |
06 Feb 2023 | 13.10 | 13.17 | 12.59 | 12.64 | 12.53 | 575,100 |
03 Feb 2023 | 13.83 | 13.89 | 13.20 | 13.24 | 13.13 | 614,600 |
02 Feb 2023 | 13.59 | 14.40 | 13.59 | 14.06 | 13.94 | 1,088,500 |
01 Feb 2023 | 12.90 | 13.70 | 12.85 | 13.54 | 13.43 | 787,800 |
31 Jan 2023 | 12.64 | 13.03 | 12.61 | 12.96 | 12.85 | 478,900 |
30 Jan 2023 | 12.60 | 12.69 | 12.31 | 12.60 | 12.49 | 398,700 |
27 Jan 2023 | 12.54 | 12.85 | 12.46 | 12.77 | 12.66 | 435,100 |
26 Jan 2023 | 12.32 | 12.60 | 12.19 | 12.60 | 12.49 | 441,200 |
25 Jan 2023 | 11.90 | 12.33 | 11.85 | 12.25 | 12.15 | 577,000 |
24 Jan 2023 | 11.86 | 12.12 | 11.86 | 11.97 | 11.87 | 469,400 |
23 Jan 2023 | 11.65 | 12.04 | 11.53 | 12.02 | 11.92 | 989,700 |
20 Jan 2023 | 11.49 | 11.71 | 11.34 | 11.61 | 11.51 | 828,200 |
19 Jan 2023 | 11.49 | 11.52 | 11.25 | 11.38 | 11.28 | 342,400 |
18 Jan 2023 | 11.72 | 11.94 | 11.51 | 11.60 | 11.50 | 484,400 |
17 Jan 2023 | 11.55 | 11.79 | 11.36 | 11.73 | 11.63 | 832,900 |
13 Jan 2023 | 11.42 | 11.65 | 11.42 | 11.55 | 11.45 | 1,140,300 |
12 Jan 2023 | 11.96 | 12.07 | 11.57 | 11.66 | 11.56 | 788,000 |
11 Jan 2023 | 11.78 | 12.01 | 11.74 | 11.83 | 11.73 | 1,269,100 |
10 Jan 2023 | 11.69 | 11.79 | 11.55 | 11.77 | 11.67 | 435,500 |
09 Jan 2023 | 12.08 | 12.14 | 11.61 | 11.64 | 11.54 | 1,215,800 |
06 Jan 2023 | 11.77 | 12.21 | 11.68 | 12.06 | 11.96 | 628,600 |
05 Jan 2023 | 11.56 | 11.81 | 11.38 | 11.68 | 11.58 | 967,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |