Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 9.00 | 9.07 | 8.59 | 8.63 | 8.63 | 5,393,000 |
07 June 2023 | 8.67 | 8.96 | 8.54 | 8.92 | 8.92 | 4,741,600 |
06 June 2023 | 8.60 | 8.86 | 8.55 | 8.67 | 8.67 | 6,407,900 |
05 June 2023 | 8.88 | 8.94 | 8.64 | 8.65 | 8.65 | 6,544,200 |
02 June 2023 | 8.35 | 8.85 | 8.35 | 8.78 | 8.78 | 13,509,800 |
01 June 2023 | 8.31 | 8.36 | 8.02 | 8.20 | 8.20 | 10,142,300 |
31 May 2023 | 8.73 | 8.74 | 8.25 | 8.31 | 8.31 | 42,776,600 |
30 May 2023 | 8.64 | 8.87 | 8.55 | 8.81 | 8.81 | 6,302,100 |
30 May 2023 | 0.07 Dividend | |||||
26 May 2023 | 8.47 | 8.85 | 8.41 | 8.73 | 8.66 | 5,732,500 |
25 May 2023 | 8.60 | 8.74 | 8.40 | 8.46 | 8.39 | 5,575,000 |
24 May 2023 | 9.04 | 9.10 | 8.61 | 8.71 | 8.64 | 6,079,400 |
23 May 2023 | 8.94 | 9.26 | 8.89 | 9.02 | 8.95 | 5,788,800 |
22 May 2023 | 8.71 | 8.95 | 8.52 | 8.93 | 8.86 | 6,549,900 |
19 May 2023 | 8.99 | 8.99 | 8.65 | 8.69 | 8.62 | 6,649,400 |
18 May 2023 | 9.05 | 9.05 | 8.80 | 8.98 | 8.91 | 6,323,300 |
17 May 2023 | 8.82 | 9.12 | 8.73 | 9.01 | 8.94 | 11,987,600 |
16 May 2023 | 9.00 | 9.28 | 8.73 | 8.75 | 8.68 | 15,052,500 |
15 May 2023 | 9.27 | 9.32 | 9.13 | 9.28 | 9.21 | 5,386,500 |
12 May 2023 | 9.50 | 9.51 | 9.21 | 9.27 | 9.20 | 6,022,200 |
11 May 2023 | 9.44 | 9.56 | 9.31 | 9.50 | 9.42 | 5,006,400 |
10 May 2023 | 10.11 | 10.14 | 9.37 | 9.51 | 9.43 | 6,832,000 |
09 May 2023 | 10.02 | 10.06 | 9.68 | 9.99 | 9.91 | 6,902,600 |
08 May 2023 | 10.18 | 10.23 | 10.00 | 10.14 | 10.06 | 4,425,600 |
05 May 2023 | 10.18 | 10.48 | 10.07 | 10.11 | 10.03 | 8,480,400 |
04 May 2023 | 9.99 | 10.06 | 9.75 | 9.81 | 9.73 | 7,191,200 |
03 May 2023 | 10.35 | 10.53 | 9.99 | 10.01 | 9.93 | 6,851,100 |
02 May 2023 | 10.81 | 10.81 | 9.77 | 10.36 | 10.28 | 10,579,500 |
01 May 2023 | 11.96 | 12.02 | 10.80 | 10.81 | 10.72 | 13,732,500 |
28 Apr 2023 | 12.05 | 12.32 | 11.80 | 12.15 | 12.05 | 7,579,200 |
27 Apr 2023 | 11.81 | 11.96 | 11.55 | 11.88 | 11.78 | 10,397,000 |
26 Apr 2023 | 11.88 | 12.12 | 11.77 | 11.86 | 11.76 | 4,017,100 |
25 Apr 2023 | 12.11 | 12.12 | 11.87 | 11.90 | 11.80 | 3,648,600 |
24 Apr 2023 | 12.26 | 12.33 | 12.10 | 12.24 | 12.14 | 3,587,400 |
21 Apr 2023 | 12.34 | 12.38 | 12.20 | 12.23 | 12.13 | 2,766,100 |
20 Apr 2023 | 12.42 | 12.53 | 12.28 | 12.31 | 12.21 | 3,272,000 |
19 Apr 2023 | 12.59 | 12.59 | 12.38 | 12.53 | 12.43 | 2,836,500 |
18 Apr 2023 | 12.68 | 12.74 | 12.50 | 12.57 | 12.47 | 2,555,700 |
17 Apr 2023 | 12.43 | 12.69 | 12.41 | 12.65 | 12.55 | 3,572,500 |
14 Apr 2023 | 12.40 | 12.59 | 12.26 | 12.42 | 12.32 | 2,559,800 |
13 Apr 2023 | 12.28 | 12.39 | 12.21 | 12.32 | 12.22 | 2,620,600 |
12 Apr 2023 | 12.75 | 12.75 | 12.20 | 12.21 | 12.11 | 3,566,000 |
11 Apr 2023 | 12.31 | 12.70 | 12.30 | 12.58 | 12.48 | 3,306,300 |
10 Apr 2023 | 12.14 | 12.21 | 11.94 | 12.21 | 12.11 | 3,031,700 |
06 Apr 2023 | 12.15 | 12.29 | 12.04 | 12.14 | 12.04 | 3,160,500 |
05 Apr 2023 | 12.07 | 12.15 | 11.88 | 12.04 | 11.94 | 3,450,800 |
04 Apr 2023 | 12.50 | 12.56 | 12.00 | 12.18 | 12.08 | 5,362,100 |
03 Apr 2023 | 12.41 | 12.56 | 12.35 | 12.45 | 12.35 | 4,398,400 |
31 Mar 2023 | 12.19 | 12.46 | 12.06 | 12.44 | 12.34 | 3,957,100 |
30 Mar 2023 | 12.25 | 12.36 | 12.00 | 12.04 | 11.94 | 2,997,800 |
29 Mar 2023 | 11.99 | 12.16 | 11.89 | 12.10 | 12.00 | 4,552,000 |
28 Mar 2023 | 11.73 | 11.87 | 11.68 | 11.79 | 11.70 | 3,841,700 |
27 Mar 2023 | 11.78 | 11.87 | 11.52 | 11.77 | 11.68 | 4,332,600 |
24 Mar 2023 | 11.47 | 11.66 | 11.37 | 11.63 | 11.54 | 5,023,600 |
23 Mar 2023 | 11.60 | 11.72 | 11.37 | 11.52 | 11.43 | 4,206,200 |
22 Mar 2023 | 11.65 | 11.99 | 11.51 | 11.52 | 11.43 | 5,053,100 |
21 Mar 2023 | 11.64 | 11.75 | 11.53 | 11.68 | 11.59 | 3,831,000 |
20 Mar 2023 | 11.45 | 11.67 | 11.25 | 11.39 | 11.30 | 4,228,600 |
17 Mar 2023 | 11.65 | 11.68 | 11.34 | 11.39 | 11.30 | 11,540,700 |
16 Mar 2023 | 11.95 | 12.11 | 11.68 | 11.76 | 11.67 | 5,440,300 |
15 Mar 2023 | 12.08 | 12.23 | 11.75 | 12.20 | 12.10 | 5,139,500 |
14 Mar 2023 | 12.24 | 12.48 | 12.06 | 12.18 | 12.08 | 4,841,700 |
13 Mar 2023 | 12.02 | 12.26 | 11.78 | 11.82 | 11.73 | 6,300,500 |
10 Mar 2023 | 12.95 | 12.99 | 12.15 | 12.24 | 12.14 | 6,592,700 |
09 Mar 2023 | 13.43 | 13.45 | 13.00 | 13.02 | 12.92 | 4,212,300 |
08 Mar 2023 | 13.38 | 13.54 | 13.23 | 13.45 | 13.34 | 3,940,100 |
07 Mar 2023 | 13.46 | 13.82 | 13.23 | 13.36 | 13.25 | 6,172,200 |
06 Mar 2023 | 14.60 | 14.60 | 13.45 | 13.48 | 13.37 | 6,619,500 |
03 Mar 2023 | 14.57 | 14.58 | 14.34 | 14.53 | 14.41 | 7,939,800 |
02 Mar 2023 | 14.43 | 14.45 | 14.21 | 14.39 | 14.27 | 5,895,800 |
01 Mar 2023 | 14.60 | 14.60 | 14.21 | 14.44 | 14.32 | 4,072,700 |
28 Feb 2023 | 14.48 | 14.73 | 14.38 | 14.69 | 14.57 | 6,409,300 |
27 Feb 2023 | 14.70 | 14.81 | 14.30 | 14.42 | 14.30 | 6,426,600 |
27 Feb 2023 | 0.23 Dividend | |||||
24 Feb 2023 | 14.61 | 14.71 | 14.41 | 14.55 | 14.21 | 3,176,700 |
23 Feb 2023 | 14.66 | 15.39 | 14.64 | 14.82 | 14.47 | 7,414,000 |
22 Feb 2023 | 14.25 | 14.42 | 14.12 | 14.18 | 13.84 | 4,592,400 |
21 Feb 2023 | 14.74 | 14.74 | 14.13 | 14.27 | 13.93 | 5,650,300 |
17 Feb 2023 | 15.19 | 15.29 | 14.77 | 14.90 | 14.55 | 7,488,700 |
16 Feb 2023 | 14.86 | 15.61 | 14.74 | 15.30 | 14.94 | 5,060,500 |
15 Feb 2023 | 14.76 | 15.03 | 14.76 | 15.01 | 14.65 | 4,256,600 |
14 Feb 2023 | 14.72 | 15.10 | 14.56 | 14.90 | 14.55 | 6,128,100 |
13 Feb 2023 | 14.70 | 14.83 | 14.25 | 14.76 | 14.41 | 6,038,000 |
10 Feb 2023 | 13.93 | 14.95 | 13.46 | 14.77 | 14.42 | 11,010,600 |
09 Feb 2023 | 15.24 | 15.36 | 14.46 | 14.60 | 14.25 | 6,312,400 |
08 Feb 2023 | 15.39 | 15.50 | 15.10 | 15.13 | 14.77 | 2,941,100 |
07 Feb 2023 | 15.44 | 15.55 | 15.18 | 15.41 | 15.04 | 2,818,500 |
06 Feb 2023 | 15.92 | 15.92 | 15.44 | 15.52 | 15.15 | 3,444,000 |
03 Feb 2023 | 16.22 | 16.41 | 16.05 | 16.12 | 15.74 | 3,215,400 |
02 Feb 2023 | 16.32 | 16.76 | 16.26 | 16.47 | 16.08 | 3,344,100 |
01 Feb 2023 | 15.97 | 16.36 | 15.76 | 16.20 | 15.82 | 2,980,400 |
31 Jan 2023 | 15.74 | 15.98 | 15.63 | 15.96 | 15.58 | 8,892,500 |
30 Jan 2023 | 15.67 | 16.10 | 15.63 | 15.72 | 15.35 | 3,578,100 |
27 Jan 2023 | 15.76 | 16.10 | 15.67 | 15.84 | 15.46 | 2,885,200 |
26 Jan 2023 | 15.87 | 15.94 | 15.60 | 15.82 | 15.45 | 2,562,100 |
25 Jan 2023 | 15.57 | 15.80 | 15.29 | 15.75 | 15.38 | 2,991,500 |
24 Jan 2023 | 15.93 | 16.00 | 15.67 | 15.75 | 15.38 | 3,711,100 |
23 Jan 2023 | 15.41 | 16.23 | 15.34 | 15.97 | 15.59 | 4,813,600 |
20 Jan 2023 | 14.80 | 15.08 | 14.72 | 15.05 | 14.69 | 3,321,700 |
19 Jan 2023 | 14.97 | 15.01 | 14.47 | 14.83 | 14.48 | 3,520,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |