Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 12.46 | 12.70 | 12.46 | 12.64 | 12.64 | 40,408 |
25 May 2023 | 12.50 | 12.59 | 12.46 | 12.49 | 12.49 | 11,298 |
24 May 2023 | 12.80 | 12.90 | 12.74 | 12.78 | 12.78 | 9,021 |
23 May 2023 | 12.82 | 13.02 | 12.82 | 12.97 | 12.97 | 12,398 |
22 May 2023 | 13.28 | 13.34 | 12.80 | 12.90 | 12.90 | 17,582 |
19 May 2023 | 13.90 | 13.90 | 13.61 | 13.62 | 13.62 | 19,284 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 13.76 | 13.84 | 13.76 | 13.80 | 13.80 | 3,514 |
16 May 2023 | 13.90 | 13.96 | 13.84 | 13.90 | 13.90 | 6,603 |
15 May 2023 | 13.96 | 14.04 | 13.94 | 14.00 | 14.00 | 6,505 |
12 May 2023 | 14.04 | 14.04 | 13.80 | 13.85 | 13.85 | 6,683 |
11 May 2023 | 13.92 | 14.02 | 13.87 | 13.95 | 13.95 | 3,285 |
10 May 2023 | 13.70 | 13.96 | 13.70 | 13.81 | 13.81 | 167,211 |
09 May 2023 | 13.74 | 13.88 | 13.70 | 13.80 | 13.80 | 1,904 |
05 May 2023 | 13.62 | 13.78 | 13.60 | 13.76 | 13.76 | 5,709 |
04 May 2023 | 13.66 | 13.66 | 13.44 | 13.58 | 13.58 | 12,635 |
03 May 2023 | 13.94 | 13.96 | 13.68 | 13.72 | 13.72 | 18,304 |
02 May 2023 | 13.78 | 13.96 | 13.64 | 13.68 | 13.68 | 18,385 |
28 Apr 2023 | 13.58 | 13.76 | 13.46 | 13.62 | 13.62 | 27,121 |
27 Apr 2023 | 13.36 | 13.42 | 13.36 | 13.38 | 13.38 | 11,649 |
26 Apr 2023 | 13.42 | 13.44 | 13.28 | 13.38 | 13.38 | 23,950 |
25 Apr 2023 | 13.60 | 13.64 | 13.44 | 13.46 | 13.46 | 25,037 |
24 Apr 2023 | 13.68 | 13.70 | 13.58 | 13.62 | 13.62 | 29,823 |
21 Apr 2023 | 13.70 | 13.72 | 13.58 | 13.60 | 13.60 | 14,225 |
20 Apr 2023 | 13.62 | 13.74 | 13.48 | 13.69 | 13.69 | 34,211 |
19 Apr 2023 | 13.86 | 13.86 | 13.64 | 13.72 | 13.72 | 26,821 |
18 Apr 2023 | 13.94 | 14.02 | 13.90 | 13.92 | 13.92 | 8,793 |
17 Apr 2023 | 14.02 | 14.02 | 13.94 | 13.96 | 13.96 | 3,997 |
14 Apr 2023 | 13.92 | 14.12 | 13.92 | 13.95 | 13.95 | 23,432 |
13 Apr 2023 | 13.84 | 14.06 | 13.80 | 13.96 | 13.96 | 18,639 |
12 Apr 2023 | 13.88 | 14.18 | 13.86 | 13.90 | 13.90 | 9,536 |
12 Apr 2023 | 0.9 Dividend | |||||
11 Apr 2023 | 14.66 | 14.72 | 14.54 | 14.64 | 13.74 | 16,886 |
06 Apr 2023 | 14.50 | 14.52 | 14.34 | 14.40 | 13.52 | 13,586 |
05 Apr 2023 | 14.86 | 14.86 | 14.46 | 14.51 | 13.62 | 19,383 |
04 Apr 2023 | 15.00 | 15.18 | 14.82 | 14.84 | 13.93 | 21,514 |
03 Apr 2023 | 14.94 | 15.10 | 14.84 | 14.98 | 14.06 | 10,778 |
31 Mar 2023 | 15.00 | 15.10 | 14.72 | 14.94 | 14.02 | 20,589 |
30 Mar 2023 | 14.94 | 15.12 | 14.82 | 15.07 | 14.14 | 16,770 |
29 Mar 2023 | 14.70 | 14.70 | 14.60 | 14.66 | 13.76 | 6,094 |
28 Mar 2023 | 14.60 | 14.74 | 14.54 | 14.58 | 13.69 | 8,065 |
27 Mar 2023 | 14.60 | 14.78 | 14.54 | 14.60 | 13.70 | 7,631 |
24 Mar 2023 | 14.56 | 14.66 | 14.50 | 14.54 | 13.65 | 19,669 |
23 Mar 2023 | 14.54 | 14.76 | 14.48 | 14.74 | 13.84 | 31,835 |
22 Mar 2023 | 14.56 | 14.69 | 14.56 | 14.61 | 13.71 | 16,026 |
21 Mar 2023 | 14.30 | 14.60 | 14.30 | 14.54 | 13.65 | 11,480 |
20 Mar 2023 | 13.90 | 14.20 | 13.90 | 14.16 | 13.29 | 24,690 |
17 Mar 2023 | 14.50 | 14.56 | 13.96 | 14.06 | 13.20 | 570,934 |
16 Mar 2023 | 14.70 | 14.78 | 14.36 | 14.67 | 13.77 | 25,723 |
15 Mar 2023 | 14.84 | 14.98 | 14.40 | 14.72 | 13.81 | 65,076 |
14 Mar 2023 | 14.88 | 14.88 | 14.18 | 14.70 | 13.80 | 46,980 |
13 Mar 2023 | 15.40 | 15.40 | 14.48 | 14.92 | 14.01 | 64,519 |
10 Mar 2023 | 16.50 | 16.50 | 15.10 | 15.32 | 14.38 | 107,112 |
09 Mar 2023 | 17.16 | 17.26 | 17.02 | 17.22 | 16.16 | 364,772 |
08 Mar 2023 | 16.88 | 17.17 | 16.86 | 16.86 | 15.83 | 9,250 |
07 Mar 2023 | 16.38 | 16.88 | 16.38 | 16.87 | 15.83 | 29,426 |
06 Mar 2023 | 17.82 | 17.82 | 16.26 | 16.64 | 15.62 | 9,073 |
03 Mar 2023 | 17.68 | 17.84 | 17.68 | 17.80 | 16.71 | 7,276 |
02 Mar 2023 | 17.66 | 17.70 | 17.60 | 17.60 | 16.52 | 13,542 |
01 Mar 2023 | 17.50 | 17.72 | 17.50 | 17.68 | 16.59 | 370,650 |
28 Feb 2023 | 17.70 | 17.70 | 17.34 | 17.50 | 16.42 | 23,281 |
27 Feb 2023 | 17.18 | 17.54 | 17.18 | 17.48 | 16.40 | 10,401 |
24 Feb 2023 | 17.24 | 17.30 | 17.18 | 17.22 | 16.16 | 3,456 |
23 Feb 2023 | 17.20 | 17.30 | 17.18 | 17.18 | 16.13 | 4,950 |
22 Feb 2023 | 17.06 | 17.20 | 17.00 | 17.12 | 16.06 | 7,696 |
21 Feb 2023 | 17.20 | 17.22 | 17.04 | 17.16 | 16.11 | 16,269 |
20 Feb 2023 | 17.00 | 17.06 | 16.98 | 17.00 | 15.95 | 9,317 |
17 Feb 2023 | 17.14 | 17.14 | 16.94 | 17.02 | 15.97 | 2,697 |
16 Feb 2023 | 17.16 | 17.24 | 17.02 | 17.12 | 16.07 | 5,756 |
15 Feb 2023 | 16.96 | 17.16 | 16.96 | 17.16 | 16.10 | 3,416 |
14 Feb 2023 | 16.96 | 17.24 | 16.96 | 17.19 | 16.13 | 13,229 |
13 Feb 2023 | 16.80 | 16.90 | 16.72 | 16.90 | 15.86 | 19,163 |
10 Feb 2023 | 16.64 | 16.84 | 16.60 | 16.72 | 15.70 | 847 |
09 Feb 2023 | 16.66 | 16.74 | 16.64 | 16.67 | 15.65 | 9,422 |
08 Feb 2023 | 16.74 | 16.76 | 16.62 | 16.72 | 15.69 | 1,840 |
07 Feb 2023 | 16.62 | 16.72 | 16.59 | 16.66 | 15.63 | 11,591 |
06 Feb 2023 | 16.58 | 16.88 | 16.58 | 16.80 | 15.76 | 8,274 |
03 Feb 2023 | 16.58 | 16.62 | 16.48 | 16.56 | 15.54 | 16,868 |
02 Feb 2023 | 16.56 | 16.64 | 16.44 | 16.58 | 15.56 | 7,283 |
01 Feb 2023 | 16.70 | 16.70 | 16.62 | 16.62 | 15.60 | 1,741 |
31 Jan 2023 | 16.66 | 16.66 | 16.54 | 16.60 | 15.58 | 5,975 |
30 Jan 2023 | 16.46 | 16.78 | 16.46 | 16.74 | 15.71 | 6,329 |
27 Jan 2023 | 16.90 | 16.90 | 16.54 | 16.54 | 15.52 | 7,910 |
26 Jan 2023 | 16.86 | 17.16 | 16.80 | 17.02 | 15.98 | 4,217 |
25 Jan 2023 | 16.64 | 16.80 | 16.60 | 16.72 | 15.69 | 9,113 |
24 Jan 2023 | 16.74 | 16.84 | 16.62 | 16.72 | 15.69 | 7,866 |
23 Jan 2023 | 16.52 | 16.66 | 16.38 | 16.64 | 15.62 | 16,218 |
20 Jan 2023 | 16.32 | 16.50 | 16.30 | 16.44 | 15.43 | 8,066 |
19 Jan 2023 | 16.28 | 16.40 | 16.20 | 16.31 | 15.31 | 8,701 |
18 Jan 2023 | 16.44 | 16.46 | 16.26 | 16.42 | 15.41 | 281,691 |
17 Jan 2023 | 16.64 | 16.64 | 16.16 | 16.32 | 15.32 | 19,952 |
16 Jan 2023 | 16.44 | 16.56 | 16.26 | 16.56 | 15.54 | 14,208 |
13 Jan 2023 | 16.52 | 16.52 | 16.34 | 16.40 | 15.39 | 5,837 |
12 Jan 2023 | 16.40 | 16.54 | 16.40 | 16.50 | 15.48 | 9,399 |
11 Jan 2023 | 16.12 | 16.30 | 16.10 | 16.25 | 15.25 | 157,488 |
10 Jan 2023 | 16.20 | 16.27 | 16.02 | 16.14 | 15.15 | 11,810 |
09 Jan 2023 | 16.42 | 16.56 | 16.34 | 16.44 | 15.43 | 16,503 |
06 Jan 2023 | 16.00 | 16.16 | 16.00 | 16.05 | 15.06 | 10,058 |
05 Jan 2023 | 16.12 | 16.16 | 16.06 | 16.06 | 15.07 | 10,270 |
04 Jan 2023 | 15.74 | 16.00 | 15.74 | 15.91 | 14.93 | 16,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |