Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 12.96 | 14.03 | 12.96 | 13.42 | 13.42 | 378,481 |
25 May 2023 | 12.88 | 13.18 | 12.88 | 13.02 | 13.02 | 62,049 |
24 May 2023 | 13.25 | 13.30 | 13.01 | 13.06 | 13.06 | 157,434 |
23 May 2023 | 13.01 | 13.25 | 12.90 | 13.06 | 13.06 | 188,882 |
22 May 2023 | 13.45 | 13.45 | 12.93 | 12.95 | 12.95 | 122,286 |
19 May 2023 | 13.71 | 13.75 | 13.30 | 13.34 | 13.34 | 117,337 |
18 May 2023 | 14.00 | 14.35 | 13.60 | 13.66 | 13.66 | 112,325 |
17 May 2023 | 13.16 | 14.35 | 13.16 | 14.00 | 14.00 | 559,688 |
16 May 2023 | 13.20 | 13.31 | 13.14 | 13.19 | 13.19 | 20,194 |
15 May 2023 | 13.18 | 13.27 | 13.02 | 13.17 | 13.17 | 35,747 |
12 May 2023 | 13.25 | 13.33 | 13.01 | 13.19 | 13.19 | 57,436 |
11 May 2023 | 13.26 | 13.44 | 13.20 | 13.25 | 13.25 | 74,435 |
10 May 2023 | 13.14 | 13.48 | 13.11 | 13.29 | 13.29 | 53,391 |
09 May 2023 | 13.44 | 13.54 | 13.20 | 13.32 | 13.32 | 65,611 |
08 May 2023 | 13.39 | 13.50 | 13.23 | 13.32 | 13.32 | 105,244 |
05 May 2023 | 13.38 | 13.58 | 13.26 | 13.33 | 13.33 | 57,705 |
04 May 2023 | 13.31 | 13.60 | 13.25 | 13.38 | 13.38 | 121,701 |
03 May 2023 | 13.33 | 13.40 | 13.02 | 13.27 | 13.27 | 42,525 |
02 May 2023 | 13.31 | 13.40 | 13.23 | 13.28 | 13.28 | 68,713 |
01 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | 13.15 | 13.40 | 13.15 | 13.19 | 13.19 | 101,415 |
27 Apr 2023 | 13.17 | 13.39 | 13.10 | 13.15 | 13.15 | 107,537 |
26 Apr 2023 | 13.59 | 13.59 | 13.01 | 13.17 | 13.17 | 61,768 |
25 Apr 2023 | 12.91 | 13.29 | 12.91 | 13.09 | 13.09 | 30,000 |
24 Apr 2023 | 13.11 | 13.39 | 12.97 | 13.07 | 13.07 | 69,560 |
21 Apr 2023 | 13.15 | 13.59 | 12.76 | 13.11 | 13.11 | 95,412 |
20 Apr 2023 | 13.69 | 13.70 | 13.30 | 13.36 | 13.36 | 98,852 |
19 Apr 2023 | 13.03 | 13.80 | 13.03 | 13.38 | 13.38 | 128,853 |
18 Apr 2023 | 13.13 | 13.34 | 13.12 | 13.22 | 13.22 | 23,535 |
17 Apr 2023 | 13.20 | 13.35 | 12.90 | 13.13 | 13.13 | 84,184 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 13.00 | 13.30 | 13.00 | 13.26 | 13.26 | 66,685 |
12 Apr 2023 | 13.05 | 13.34 | 13.05 | 13.25 | 13.25 | 33,170 |
11 Apr 2023 | 13.40 | 13.48 | 13.05 | 13.21 | 13.21 | 36,914 |
10 Apr 2023 | 13.26 | 13.39 | 12.92 | 13.10 | 13.10 | 27,763 |
06 Apr 2023 | 13.11 | 13.34 | 12.85 | 13.13 | 13.13 | 49,129 |
05 Apr 2023 | 13.50 | 13.50 | 12.80 | 12.92 | 12.92 | 58,511 |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | 12.39 | 12.59 | 12.02 | 12.48 | 12.48 | 101,972 |
31 Mar 2023 | 12.19 | 12.34 | 11.72 | 12.00 | 12.00 | 116,375 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 11.60 | 12.69 | 11.60 | 11.75 | 11.75 | 97,991 |
28 Mar 2023 | 11.75 | 11.89 | 11.06 | 11.35 | 11.35 | 332,742 |
27 Mar 2023 | 12.42 | 12.60 | 11.75 | 11.86 | 11.86 | 240,205 |
24 Mar 2023 | 12.74 | 12.80 | 12.43 | 12.47 | 12.47 | 113,955 |
23 Mar 2023 | 12.59 | 13.05 | 12.59 | 12.67 | 12.67 | 97,717 |
22 Mar 2023 | 12.51 | 12.95 | 12.51 | 12.71 | 12.71 | 226,665 |
21 Mar 2023 | 12.60 | 13.17 | 12.50 | 12.51 | 12.51 | 179,948 |
20 Mar 2023 | 13.00 | 13.05 | 12.20 | 12.70 | 12.70 | 206,833 |
17 Mar 2023 | 13.09 | 13.38 | 13.01 | 13.09 | 13.09 | 96,350 |
16 Mar 2023 | 13.90 | 13.90 | 13.01 | 13.07 | 13.07 | 83,355 |
15 Mar 2023 | 13.30 | 13.58 | 13.18 | 13.21 | 13.21 | 125,057 |
14 Mar 2023 | 13.27 | 13.59 | 13.15 | 13.30 | 13.30 | 104,522 |
13 Mar 2023 | 13.72 | 13.99 | 13.17 | 13.42 | 13.42 | 144,487 |
10 Mar 2023 | 13.80 | 13.95 | 13.70 | 13.82 | 13.82 | 57,476 |
09 Mar 2023 | 13.76 | 14.30 | 13.75 | 13.90 | 13.90 | 111,266 |
08 Mar 2023 | 13.75 | 14.23 | 13.56 | 13.83 | 13.83 | 117,652 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 14.25 | 14.25 | 13.71 | 13.75 | 13.75 | 110,326 |
03 Mar 2023 | 13.80 | 14.15 | 13.75 | 13.81 | 13.81 | 120,480 |
02 Mar 2023 | 14.00 | 14.05 | 13.62 | 13.80 | 13.80 | 115,933 |
01 Mar 2023 | 13.16 | 14.15 | 13.16 | 14.03 | 14.03 | 58,714 |
28 Feb 2023 | 13.35 | 13.50 | 13.10 | 13.15 | 13.15 | 148,522 |
27 Feb 2023 | 14.00 | 14.00 | 13.10 | 13.35 | 13.35 | 113,353 |
24 Feb 2023 | 13.65 | 14.00 | 13.55 | 13.70 | 13.70 | 88,928 |
23 Feb 2023 | 14.40 | 14.40 | 13.55 | 13.75 | 13.75 | 107,894 |
22 Feb 2023 | 13.95 | 14.20 | 13.70 | 13.80 | 13.80 | 99,001 |
21 Feb 2023 | 14.30 | 14.50 | 14.00 | 14.15 | 14.15 | 93,750 |
17 Feb 2023 | 14.90 | 14.90 | 14.35 | 14.50 | 14.50 | 45,431 |
16 Feb 2023 | 14.55 | 14.75 | 14.50 | 14.55 | 14.55 | 59,563 |
15 Feb 2023 | 15.05 | 15.05 | 14.40 | 14.50 | 14.50 | 132,561 |
14 Feb 2023 | 14.90 | 15.15 | 14.70 | 14.90 | 14.90 | 85,040 |
13 Feb 2023 | 15.35 | 15.35 | 14.90 | 15.00 | 15.00 | 85,451 |
10 Feb 2023 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 61,196 |
09 Feb 2023 | 15.60 | 15.60 | 15.05 | 15.20 | 15.20 | 68,829 |
08 Feb 2023 | 15.10 | 15.50 | 15.05 | 15.20 | 15.20 | 82,894 |
07 Feb 2023 | 15.20 | 15.45 | 14.90 | 15.15 | 15.15 | 150,787 |
06 Feb 2023 | 15.15 | 15.65 | 15.15 | 15.25 | 15.25 | 96,448 |
03 Feb 2023 | 15.35 | 15.70 | 15.15 | 15.45 | 15.45 | 110,574 |
02 Feb 2023 | 15.40 | 15.90 | 15.35 | 15.50 | 15.50 | 44,190 |
01 Feb 2023 | 15.90 | 16.45 | 15.25 | 15.60 | 15.60 | 93,974 |
31 Jan 2023 | 15.35 | 16.30 | 15.35 | 15.95 | 15.95 | 150,193 |
30 Jan 2023 | 15.20 | 15.90 | 15.20 | 15.45 | 15.45 | 100,338 |
27 Jan 2023 | 15.70 | 15.80 | 15.25 | 15.45 | 15.45 | 75,879 |
26 Jan 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
25 Jan 2023 | 16.00 | 16.10 | 15.60 | 15.65 | 15.65 | 162,729 |
24 Jan 2023 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | 140,893 |
23 Jan 2023 | 16.40 | 16.40 | 15.70 | 15.80 | 15.80 | 77,971 |
20 Jan 2023 | 16.60 | 16.60 | 15.75 | 16.00 | 16.00 | 160,806 |
19 Jan 2023 | 16.10 | 16.50 | 16.10 | 16.35 | 16.35 | 99,616 |
18 Jan 2023 | 16.40 | 16.80 | 16.15 | 16.35 | 16.35 | 105,440 |
17 Jan 2023 | 16.75 | 16.75 | 16.40 | 16.45 | 16.45 | 95,015 |
13 Jan 2023 | 16.55 | 16.85 | 16.50 | 16.65 | 16.65 | 113,728 |
12 Jan 2023 | 16.90 | 17.00 | 16.30 | 16.50 | 16.50 | 137,636 |
11 Jan 2023 | 17.30 | 17.55 | 16.60 | 16.75 | 16.75 | 243,762 |
10 Jan 2023 | 16.75 | 17.50 | 16.45 | 17.30 | 17.30 | 339,371 |
09 Jan 2023 | 16.75 | 16.90 | 16.40 | 16.45 | 16.45 | 47,442 |
06 Jan 2023 | 16.75 | 16.85 | 16.10 | 16.30 | 16.30 | 178,264 |
05 Jan 2023 | 16.15 | 17.40 | 16.15 | 16.60 | 16.60 | 275,362 |
04 Jan 2023 | 16.80 | 17.00 | 16.35 | 16.40 | 16.40 | 114,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |