Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 11.68 | 12.17 | 11.67 | 11.95 | 11.95 | 1,503,300 |
05 June 2023 | 12.24 | 12.26 | 11.62 | 11.65 | 11.65 | 1,138,600 |
02 June 2023 | 12.00 | 12.31 | 12.00 | 12.30 | 12.30 | 646,300 |
01 June 2023 | 11.80 | 11.99 | 11.69 | 11.89 | 11.89 | 859,500 |
31 May 2023 | 11.97 | 12.20 | 11.73 | 11.78 | 11.78 | 1,236,500 |
30 May 2023 | 11.87 | 12.04 | 11.81 | 11.97 | 11.97 | 1,399,900 |
26 May 2023 | 11.86 | 12.06 | 11.64 | 11.90 | 11.90 | 565,200 |
25 May 2023 | 12.07 | 12.07 | 11.64 | 11.89 | 11.89 | 677,100 |
24 May 2023 | 12.19 | 12.27 | 12.03 | 12.16 | 12.16 | 674,700 |
23 May 2023 | 12.16 | 12.67 | 12.10 | 12.27 | 12.27 | 1,499,100 |
22 May 2023 | 12.10 | 12.31 | 11.82 | 12.22 | 12.22 | 790,700 |
19 May 2023 | 12.16 | 12.34 | 12.06 | 12.10 | 12.10 | 1,214,400 |
18 May 2023 | 11.95 | 12.01 | 11.82 | 11.91 | 11.91 | 2,156,900 |
17 May 2023 | 11.88 | 12.02 | 11.69 | 11.96 | 11.96 | 1,358,800 |
16 May 2023 | 11.91 | 12.05 | 11.66 | 11.81 | 11.81 | 864,700 |
15 May 2023 | 11.84 | 12.02 | 11.78 | 11.98 | 11.98 | 951,900 |
12 May 2023 | 11.90 | 12.00 | 11.57 | 11.77 | 11.77 | 1,111,500 |
11 May 2023 | 11.86 | 12.51 | 11.67 | 11.88 | 11.88 | 670,700 |
10 May 2023 | 11.94 | 12.26 | 11.80 | 11.90 | 11.90 | 898,200 |
09 May 2023 | 12.04 | 12.07 | 11.80 | 11.90 | 11.90 | 647,200 |
08 May 2023 | 12.26 | 12.26 | 12.02 | 12.04 | 12.04 | 566,600 |
05 May 2023 | 12.17 | 12.32 | 12.15 | 12.28 | 12.28 | 667,800 |
04 May 2023 | 11.83 | 12.10 | 11.61 | 11.99 | 11.99 | 944,400 |
03 May 2023 | 12.23 | 12.36 | 11.84 | 11.85 | 11.85 | 949,300 |
02 May 2023 | 12.47 | 12.47 | 12.06 | 12.15 | 12.15 | 1,146,100 |
01 May 2023 | 12.48 | 12.61 | 12.37 | 12.53 | 12.53 | 934,400 |
28 Apr 2023 | 12.39 | 12.64 | 12.39 | 12.49 | 12.49 | 730,600 |
27 Apr 2023 | 12.39 | 12.64 | 12.27 | 12.39 | 12.39 | 689,600 |
26 Apr 2023 | 12.57 | 12.69 | 12.25 | 12.30 | 12.30 | 1,453,000 |
25 Apr 2023 | 12.56 | 12.79 | 12.55 | 12.69 | 12.69 | 1,005,800 |
24 Apr 2023 | 12.68 | 12.85 | 12.60 | 12.70 | 12.70 | 846,700 |
21 Apr 2023 | 12.48 | 12.72 | 12.42 | 12.70 | 12.70 | 981,600 |
20 Apr 2023 | 12.36 | 12.50 | 12.23 | 12.48 | 12.48 | 849,400 |
19 Apr 2023 | 12.30 | 12.52 | 12.21 | 12.45 | 12.45 | 980,700 |
18 Apr 2023 | 12.52 | 12.56 | 12.24 | 12.31 | 12.31 | 805,800 |
17 Apr 2023 | 12.21 | 12.48 | 12.20 | 12.47 | 12.47 | 729,300 |
14 Apr 2023 | 12.64 | 12.64 | 12.24 | 12.29 | 12.29 | 834,600 |
13 Apr 2023 | 12.66 | 12.66 | 12.27 | 12.59 | 12.59 | 1,202,300 |
12 Apr 2023 | 12.81 | 12.90 | 12.36 | 12.39 | 12.39 | 1,014,400 |
11 Apr 2023 | 12.92 | 12.96 | 12.72 | 12.74 | 12.74 | 715,300 |
10 Apr 2023 | 12.74 | 12.93 | 12.72 | 12.93 | 12.93 | 1,002,800 |
06 Apr 2023 | 12.93 | 13.00 | 12.80 | 12.84 | 12.84 | 603,900 |
05 Apr 2023 | 12.93 | 13.00 | 12.79 | 12.93 | 12.93 | 914,000 |
04 Apr 2023 | 12.95 | 12.95 | 12.62 | 12.91 | 12.91 | 700,600 |
03 Apr 2023 | 13.26 | 13.26 | 12.90 | 12.95 | 12.95 | 848,100 |
31 Mar 2023 | 12.89 | 13.05 | 12.65 | 13.05 | 13.05 | 1,624,600 |
30 Mar 2023 | 13.06 | 13.17 | 12.80 | 12.91 | 12.91 | 659,700 |
29 Mar 2023 | 13.11 | 13.11 | 12.87 | 12.97 | 12.97 | 523,600 |
28 Mar 2023 | 13.09 | 13.22 | 12.90 | 12.99 | 12.99 | 890,000 |
27 Mar 2023 | 13.28 | 13.33 | 13.05 | 13.13 | 13.13 | 797,700 |
24 Mar 2023 | 13.15 | 13.17 | 12.83 | 13.15 | 13.15 | 1,693,800 |
23 Mar 2023 | 12.93 | 12.93 | 12.64 | 12.89 | 12.89 | 2,420,300 |
22 Mar 2023 | 13.29 | 13.30 | 12.98 | 12.98 | 12.98 | 1,158,600 |
21 Mar 2023 | 13.16 | 13.40 | 13.08 | 13.37 | 13.37 | 1,745,400 |
20 Mar 2023 | 13.20 | 13.35 | 12.98 | 13.00 | 13.00 | 1,891,900 |
17 Mar 2023 | 13.33 | 13.49 | 13.09 | 13.12 | 13.12 | 3,468,300 |
16 Mar 2023 | 13.22 | 13.66 | 13.07 | 13.41 | 13.41 | 1,387,100 |
15 Mar 2023 | 13.44 | 13.58 | 13.09 | 13.39 | 13.39 | 1,140,100 |
14 Mar 2023 | 13.98 | 14.02 | 13.54 | 13.72 | 13.72 | 1,095,000 |
13 Mar 2023 | 13.69 | 13.84 | 13.51 | 13.58 | 13.58 | 1,073,500 |
10 Mar 2023 | 14.10 | 14.29 | 13.64 | 13.88 | 13.88 | 920,200 |
09 Mar 2023 | 14.29 | 14.36 | 14.02 | 14.19 | 14.19 | 1,751,000 |
08 Mar 2023 | 14.37 | 14.43 | 14.03 | 14.25 | 14.25 | 665,200 |
07 Mar 2023 | 14.71 | 14.72 | 14.24 | 14.42 | 14.42 | 1,314,100 |
06 Mar 2023 | 14.95 | 14.99 | 14.68 | 14.81 | 14.81 | 1,256,000 |
03 Mar 2023 | 14.48 | 15.15 | 14.43 | 15.10 | 15.10 | 1,873,800 |
02 Mar 2023 | 14.51 | 15.33 | 14.19 | 14.36 | 14.36 | 2,096,900 |
01 Mar 2023 | 16.09 | 16.09 | 14.17 | 14.49 | 14.49 | 3,386,200 |
28 Feb 2023 | 16.62 | 16.89 | 16.51 | 16.61 | 16.61 | 1,238,000 |
27 Feb 2023 | 16.96 | 16.99 | 16.61 | 16.65 | 16.65 | 781,900 |
24 Feb 2023 | 16.68 | 16.87 | 16.58 | 16.85 | 16.85 | 629,500 |
23 Feb 2023 | 17.18 | 17.21 | 16.64 | 16.90 | 16.90 | 718,700 |
22 Feb 2023 | 17.33 | 17.39 | 17.00 | 17.08 | 17.08 | 1,715,500 |
21 Feb 2023 | 17.53 | 17.54 | 17.26 | 17.37 | 17.37 | 1,013,800 |
17 Feb 2023 | 17.58 | 17.71 | 17.45 | 17.70 | 17.70 | 833,000 |
16 Feb 2023 | 17.44 | 17.60 | 17.22 | 17.47 | 17.47 | 567,100 |
15 Feb 2023 | 17.44 | 17.70 | 17.28 | 17.67 | 17.67 | 642,400 |
14 Feb 2023 | 17.77 | 17.84 | 17.43 | 17.53 | 17.53 | 583,400 |
13 Feb 2023 | 17.54 | 17.84 | 17.39 | 17.83 | 17.83 | 803,400 |
10 Feb 2023 | 17.10 | 17.49 | 17.05 | 17.46 | 17.46 | 816,700 |
09 Feb 2023 | 17.47 | 17.59 | 16.99 | 17.07 | 17.07 | 897,900 |
08 Feb 2023 | 17.43 | 17.56 | 17.33 | 17.37 | 17.37 | 1,518,400 |
07 Feb 2023 | 17.00 | 17.51 | 16.91 | 17.48 | 17.48 | 1,002,900 |
06 Feb 2023 | 17.22 | 17.22 | 16.80 | 17.00 | 17.00 | 816,900 |
03 Feb 2023 | 17.24 | 17.54 | 17.20 | 17.30 | 17.30 | 976,200 |
02 Feb 2023 | 17.35 | 17.43 | 17.18 | 17.30 | 17.30 | 1,013,200 |
01 Feb 2023 | 17.45 | 17.59 | 17.10 | 17.34 | 17.34 | 1,045,500 |
31 Jan 2023 | 17.58 | 17.92 | 17.58 | 17.91 | 17.91 | 948,200 |
30 Jan 2023 | 17.62 | 17.81 | 17.51 | 17.59 | 17.59 | 639,300 |
27 Jan 2023 | 18.03 | 18.13 | 17.74 | 17.75 | 17.75 | 721,600 |
26 Jan 2023 | 18.10 | 18.24 | 17.81 | 18.07 | 18.07 | 882,800 |
25 Jan 2023 | 17.89 | 18.22 | 17.72 | 18.03 | 18.03 | 2,162,100 |
24 Jan 2023 | 18.39 | 18.43 | 17.77 | 18.03 | 18.03 | 1,145,200 |
23 Jan 2023 | 18.43 | 18.81 | 18.24 | 18.45 | 18.45 | 789,800 |
20 Jan 2023 | 18.58 | 18.59 | 18.27 | 18.50 | 18.50 | 692,200 |
19 Jan 2023 | 18.33 | 18.55 | 18.27 | 18.38 | 18.38 | 1,044,000 |
18 Jan 2023 | 19.06 | 19.10 | 18.44 | 18.45 | 18.45 | 945,900 |
17 Jan 2023 | 19.23 | 19.36 | 18.99 | 19.06 | 19.06 | 633,500 |
13 Jan 2023 | 19.77 | 19.77 | 19.19 | 19.22 | 19.22 | 1,222,400 |
12 Jan 2023 | 18.80 | 19.61 | 18.80 | 19.59 | 19.59 | 1,753,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |