Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 16.15 | 16.85 | 16.11 | 16.75 | 16.75 | 12,761,967 |
05 June 2023 | 15.75 | 16.21 | 15.69 | 16.18 | 16.18 | 11,538,300 |
02 June 2023 | 15.71 | 16.16 | 15.68 | 15.78 | 15.78 | 15,604,400 |
01 June 2023 | 14.85 | 15.58 | 14.73 | 15.51 | 15.51 | 16,502,100 |
31 May 2023 | 14.89 | 14.97 | 14.34 | 14.85 | 14.85 | 12,353,600 |
30 May 2023 | 14.73 | 14.99 | 14.51 | 14.82 | 14.82 | 11,416,300 |
26 May 2023 | 14.55 | 14.73 | 14.35 | 14.48 | 14.48 | 10,286,400 |
25 May 2023 | 14.40 | 14.69 | 14.23 | 14.48 | 14.48 | 11,277,700 |
24 May 2023 | 14.29 | 14.30 | 13.87 | 14.23 | 14.23 | 12,987,200 |
23 May 2023 | 14.24 | 14.93 | 14.16 | 14.47 | 14.47 | 12,896,900 |
22 May 2023 | 14.23 | 14.52 | 13.91 | 14.33 | 14.33 | 9,342,700 |
19 May 2023 | 14.54 | 14.54 | 13.99 | 14.15 | 14.15 | 12,587,300 |
18 May 2023 | 14.26 | 14.59 | 14.26 | 14.53 | 14.53 | 13,407,700 |
17 May 2023 | 13.64 | 14.40 | 13.62 | 14.35 | 14.35 | 18,621,100 |
16 May 2023 | 13.62 | 13.85 | 13.32 | 13.48 | 13.48 | 10,199,800 |
15 May 2023 | 13.24 | 13.77 | 13.16 | 13.71 | 13.71 | 10,926,900 |
12 May 2023 | 13.73 | 13.73 | 13.01 | 13.24 | 13.24 | 13,636,900 |
11 May 2023 | 13.94 | 14.16 | 13.63 | 13.66 | 13.66 | 12,335,600 |
10 May 2023 | 14.26 | 14.26 | 13.73 | 14.08 | 14.08 | 13,523,300 |
09 May 2023 | 14.12 | 14.25 | 13.82 | 14.11 | 14.11 | 11,962,700 |
08 May 2023 | 14.26 | 14.43 | 14.05 | 14.26 | 14.26 | 15,723,300 |
05 May 2023 | 13.99 | 14.40 | 13.88 | 14.13 | 14.13 | 17,420,900 |
04 May 2023 | 14.73 | 14.78 | 13.57 | 13.75 | 13.75 | 21,689,900 |
03 May 2023 | 14.44 | 14.64 | 14.12 | 14.14 | 14.14 | 16,488,800 |
02 May 2023 | 14.46 | 14.63 | 13.97 | 14.37 | 14.37 | 23,189,600 |
01 May 2023 | 13.46 | 14.66 | 13.12 | 14.54 | 14.54 | 38,718,700 |
28 Apr 2023 | 12.88 | 13.42 | 12.78 | 13.35 | 13.35 | 19,836,400 |
27 Apr 2023 | 12.65 | 12.85 | 12.42 | 12.83 | 12.83 | 11,470,100 |
26 Apr 2023 | 12.86 | 12.95 | 12.41 | 12.46 | 12.46 | 10,680,100 |
25 Apr 2023 | 13.02 | 13.02 | 12.65 | 12.73 | 12.73 | 8,460,800 |
24 Apr 2023 | 12.99 | 13.29 | 12.71 | 13.05 | 13.05 | 11,121,800 |
21 Apr 2023 | 12.60 | 13.08 | 12.44 | 13.04 | 13.04 | 13,216,600 |
20 Apr 2023 | 12.97 | 13.12 | 12.60 | 12.64 | 12.64 | 10,992,700 |
19 Apr 2023 | 12.94 | 13.23 | 12.79 | 13.18 | 13.18 | 8,437,100 |
18 Apr 2023 | 12.95 | 13.15 | 12.84 | 13.11 | 13.11 | 9,643,200 |
17 Apr 2023 | 12.65 | 12.97 | 12.56 | 12.95 | 12.95 | 8,390,100 |
14 Apr 2023 | 12.91 | 12.97 | 12.62 | 12.64 | 12.64 | 10,590,300 |
13 Apr 2023 | 12.82 | 12.98 | 12.61 | 12.87 | 12.87 | 12,339,900 |
12 Apr 2023 | 13.71 | 13.76 | 12.68 | 12.73 | 12.73 | 18,504,400 |
11 Apr 2023 | 13.45 | 13.70 | 13.27 | 13.54 | 13.54 | 9,715,400 |
10 Apr 2023 | 12.98 | 13.36 | 12.91 | 13.35 | 13.35 | 9,048,200 |
06 Apr 2023 | 12.96 | 13.19 | 12.82 | 13.08 | 13.08 | 9,887,200 |
05 Apr 2023 | 13.07 | 13.24 | 12.86 | 12.92 | 12.92 | 9,695,800 |
04 Apr 2023 | 13.48 | 13.53 | 12.72 | 13.24 | 13.24 | 12,597,900 |
03 Apr 2023 | 13.30 | 13.42 | 13.14 | 13.35 | 13.35 | 9,476,300 |
31 Mar 2023 | 13.35 | 13.46 | 13.20 | 13.45 | 13.45 | 11,638,100 |
30 Mar 2023 | 13.40 | 13.49 | 13.19 | 13.27 | 13.27 | 13,728,900 |
29 Mar 2023 | 12.74 | 13.19 | 12.67 | 13.16 | 13.16 | 15,325,900 |
28 Mar 2023 | 12.29 | 12.72 | 12.28 | 12.45 | 12.45 | 13,341,700 |
27 Mar 2023 | 12.73 | 12.87 | 12.15 | 12.20 | 12.20 | 18,454,000 |
24 Mar 2023 | 12.38 | 12.54 | 12.16 | 12.52 | 12.52 | 16,494,900 |
23 Mar 2023 | 12.53 | 13.01 | 12.36 | 12.57 | 12.57 | 15,624,400 |
22 Mar 2023 | 12.83 | 13.00 | 12.44 | 12.47 | 12.47 | 17,816,600 |
21 Mar 2023 | 12.72 | 13.10 | 12.72 | 12.88 | 12.88 | 16,879,900 |
20 Mar 2023 | 12.58 | 12.71 | 12.25 | 12.37 | 12.37 | 19,104,100 |
17 Mar 2023 | 12.89 | 12.96 | 12.47 | 12.58 | 12.58 | 19,597,500 |
16 Mar 2023 | 12.63 | 13.32 | 12.49 | 13.11 | 13.11 | 19,014,700 |
15 Mar 2023 | 12.84 | 13.12 | 12.52 | 12.91 | 12.91 | 21,479,300 |
14 Mar 2023 | 13.90 | 14.06 | 13.24 | 13.35 | 13.35 | 16,745,800 |
13 Mar 2023 | 13.70 | 13.95 | 13.28 | 13.49 | 13.49 | 16,851,900 |
10 Mar 2023 | 14.32 | 14.51 | 13.75 | 14.06 | 14.06 | 17,385,000 |
09 Mar 2023 | 15.25 | 15.27 | 14.31 | 14.38 | 14.38 | 18,682,200 |
08 Mar 2023 | 15.92 | 15.93 | 15.07 | 15.28 | 15.28 | 15,694,800 |
07 Mar 2023 | 16.38 | 16.60 | 15.94 | 15.96 | 15.96 | 11,971,600 |
06 Mar 2023 | 16.45 | 16.89 | 16.21 | 16.32 | 16.32 | 13,153,500 |
03 Mar 2023 | 15.58 | 16.30 | 15.58 | 16.23 | 16.23 | 14,330,000 |
02 Mar 2023 | 14.88 | 15.60 | 14.61 | 15.55 | 15.55 | 16,004,800 |
01 Mar 2023 | 14.86 | 15.28 | 14.65 | 15.14 | 15.14 | 17,027,100 |
28 Feb 2023 | 15.70 | 15.79 | 14.45 | 14.82 | 14.82 | 46,634,800 |
27 Feb 2023 | 16.65 | 16.93 | 16.44 | 16.50 | 16.50 | 11,017,900 |
24 Feb 2023 | 16.39 | 16.43 | 16.11 | 16.40 | 16.40 | 10,118,900 |
23 Feb 2023 | 17.02 | 17.09 | 16.42 | 16.75 | 16.75 | 8,568,900 |
22 Feb 2023 | 16.96 | 17.20 | 16.59 | 16.84 | 16.84 | 8,370,000 |
21 Feb 2023 | 17.31 | 17.49 | 16.77 | 16.98 | 16.98 | 10,851,800 |
17 Feb 2023 | 17.55 | 17.70 | 17.25 | 17.63 | 17.63 | 11,388,000 |
16 Feb 2023 | 17.86 | 18.03 | 17.61 | 17.80 | 17.80 | 12,813,900 |
15 Feb 2023 | 17.38 | 18.12 | 17.21 | 18.11 | 18.11 | 13,215,300 |
14 Feb 2023 | 16.85 | 17.49 | 16.65 | 17.45 | 17.45 | 10,333,800 |
13 Feb 2023 | 16.30 | 17.00 | 16.17 | 16.93 | 16.93 | 9,621,700 |
10 Feb 2023 | 16.61 | 16.71 | 16.11 | 16.24 | 16.24 | 9,418,700 |
09 Feb 2023 | 17.22 | 17.41 | 16.72 | 16.92 | 16.92 | 11,379,000 |
08 Feb 2023 | 17.50 | 17.70 | 16.93 | 16.97 | 16.97 | 11,579,000 |
07 Feb 2023 | 17.01 | 17.74 | 16.67 | 17.48 | 17.48 | 25,138,900 |
06 Feb 2023 | 16.31 | 16.61 | 16.22 | 16.59 | 16.59 | 10,864,200 |
03 Feb 2023 | 16.70 | 17.09 | 16.42 | 16.57 | 16.57 | 12,040,700 |
02 Feb 2023 | 16.50 | 17.16 | 16.20 | 17.11 | 17.11 | 21,009,000 |
01 Feb 2023 | 15.24 | 16.20 | 15.14 | 16.11 | 16.11 | 18,474,700 |
31 Jan 2023 | 15.10 | 15.22 | 14.82 | 15.21 | 15.21 | 8,587,900 |
30 Jan 2023 | 14.81 | 15.32 | 14.65 | 14.84 | 14.84 | 11,778,900 |
27 Jan 2023 | 15.14 | 15.41 | 14.99 | 15.01 | 15.01 | 12,272,100 |
26 Jan 2023 | 15.63 | 15.71 | 15.10 | 15.20 | 15.20 | 9,897,700 |
25 Jan 2023 | 15.13 | 15.46 | 14.81 | 15.42 | 15.42 | 8,164,200 |
24 Jan 2023 | 15.68 | 15.90 | 14.95 | 15.43 | 15.43 | 11,905,900 |
23 Jan 2023 | 15.67 | 15.74 | 15.48 | 15.52 | 15.52 | 10,385,700 |
20 Jan 2023 | 14.93 | 15.78 | 14.85 | 15.45 | 15.45 | 16,449,700 |
19 Jan 2023 | 15.03 | 15.27 | 14.38 | 14.78 | 14.78 | 20,427,700 |
18 Jan 2023 | 16.24 | 16.36 | 15.36 | 15.53 | 15.53 | 17,029,900 |
17 Jan 2023 | 15.68 | 16.01 | 15.32 | 16.00 | 16.00 | 14,669,700 |
13 Jan 2023 | 15.14 | 15.69 | 15.05 | 15.63 | 15.63 | 16,658,100 |
12 Jan 2023 | 14.79 | 15.46 | 14.65 | 15.35 | 15.35 | 18,860,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |