Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 12.65 | 12.65 | 11.99 | 12.14 | 12.14 | 81,650 |
26 May 2023 | 12.62 | 13.09 | 12.62 | 12.65 | 12.65 | 181,900 |
25 May 2023 | 12.00 | 13.26 | 12.00 | 12.70 | 12.70 | 440,200 |
24 May 2023 | 11.74 | 11.86 | 11.51 | 11.85 | 11.85 | 373,500 |
23 May 2023 | 11.78 | 12.11 | 11.73 | 11.84 | 11.84 | 199,000 |
22 May 2023 | 11.99 | 12.00 | 11.65 | 11.87 | 11.87 | 159,400 |
19 May 2023 | 11.60 | 12.08 | 11.52 | 11.89 | 11.89 | 398,500 |
18 May 2023 | 11.35 | 11.75 | 11.27 | 11.58 | 11.58 | 280,100 |
17 May 2023 | 11.44 | 11.45 | 11.29 | 11.31 | 11.31 | 65,600 |
16 May 2023 | 11.51 | 11.73 | 11.39 | 11.39 | 11.39 | 102,300 |
15 May 2023 | 11.57 | 11.83 | 11.57 | 11.60 | 11.60 | 77,100 |
12 May 2023 | 11.28 | 11.59 | 11.28 | 11.56 | 11.56 | 90,500 |
11 May 2023 | 11.18 | 11.33 | 10.89 | 11.22 | 11.22 | 243,600 |
10 May 2023 | 11.60 | 11.60 | 11.19 | 11.27 | 11.27 | 173,200 |
09 May 2023 | 11.15 | 11.76 | 11.01 | 11.48 | 11.48 | 155,300 |
08 May 2023 | 11.51 | 11.51 | 10.86 | 11.06 | 11.06 | 509,500 |
05 May 2023 | 10.87 | 11.52 | 10.87 | 11.36 | 11.36 | 176,400 |
04 May 2023 | 11.14 | 11.16 | 10.72 | 10.77 | 10.77 | 112,600 |
03 May 2023 | 11.59 | 11.73 | 11.11 | 11.12 | 11.12 | 141,500 |
02 May 2023 | 11.62 | 11.70 | 11.44 | 11.59 | 11.59 | 101,900 |
01 May 2023 | 11.52 | 11.77 | 11.47 | 11.72 | 11.72 | 102,600 |
28 Apr 2023 | 11.58 | 11.93 | 11.47 | 11.51 | 11.51 | 175,500 |
27 Apr 2023 | 11.77 | 11.83 | 11.50 | 11.58 | 11.58 | 178,600 |
26 Apr 2023 | 11.88 | 11.90 | 11.64 | 11.76 | 11.76 | 155,300 |
25 Apr 2023 | 12.30 | 12.30 | 11.78 | 11.89 | 11.89 | 250,500 |
24 Apr 2023 | 12.08 | 12.61 | 11.99 | 12.41 | 12.41 | 246,900 |
21 Apr 2023 | 12.04 | 12.14 | 11.92 | 12.09 | 12.09 | 128,200 |
20 Apr 2023 | 12.10 | 12.17 | 11.95 | 12.05 | 12.05 | 148,600 |
19 Apr 2023 | 12.45 | 12.46 | 12.05 | 12.19 | 12.19 | 150,300 |
18 Apr 2023 | 12.65 | 12.65 | 12.22 | 12.44 | 12.44 | 221,600 |
17 Apr 2023 | 13.55 | 13.71 | 12.57 | 12.65 | 12.65 | 547,200 |
14 Apr 2023 | 13.37 | 13.59 | 13.09 | 13.54 | 13.54 | 255,300 |
13 Apr 2023 | 12.90 | 13.21 | 12.75 | 13.20 | 13.20 | 364,600 |
12 Apr 2023 | 12.33 | 12.97 | 12.23 | 12.90 | 12.90 | 327,000 |
11 Apr 2023 | 11.68 | 12.39 | 11.60 | 12.30 | 12.30 | 356,000 |
10 Apr 2023 | 11.00 | 11.89 | 10.85 | 11.69 | 11.69 | 305,100 |
06 Apr 2023 | 10.69 | 11.22 | 10.58 | 11.01 | 11.01 | 386,800 |
05 Apr 2023 | 10.32 | 11.35 | 10.19 | 10.60 | 10.60 | 196,200 |
04 Apr 2023 | 10.62 | 10.85 | 10.30 | 10.32 | 10.32 | 133,600 |
03 Apr 2023 | 11.11 | 11.13 | 10.67 | 10.68 | 10.68 | 136,700 |
31 Mar 2023 | 11.05 | 11.52 | 11.05 | 11.16 | 11.16 | 186,000 |
30 Mar 2023 | 10.89 | 11.08 | 10.80 | 11.04 | 11.04 | 254,200 |
29 Mar 2023 | 10.81 | 11.00 | 10.61 | 10.76 | 10.76 | 290,800 |
28 Mar 2023 | 10.66 | 11.03 | 10.66 | 10.85 | 10.85 | 178,800 |
27 Mar 2023 | 10.71 | 11.00 | 10.63 | 10.68 | 10.68 | 243,700 |
24 Mar 2023 | 11.19 | 11.19 | 10.13 | 10.61 | 10.61 | 627,500 |
23 Mar 2023 | 10.60 | 10.74 | 9.66 | 9.96 | 9.96 | 456,600 |
22 Mar 2023 | 10.87 | 11.02 | 10.72 | 10.74 | 10.74 | 175,500 |
21 Mar 2023 | 10.93 | 11.18 | 10.89 | 10.89 | 10.89 | 180,600 |
20 Mar 2023 | 10.70 | 11.01 | 10.43 | 10.79 | 10.79 | 283,700 |
17 Mar 2023 | 10.97 | 10.99 | 10.63 | 10.63 | 10.63 | 223,900 |
16 Mar 2023 | 10.82 | 11.13 | 10.70 | 11.03 | 11.03 | 314,700 |
15 Mar 2023 | 11.02 | 11.25 | 10.68 | 10.85 | 10.85 | 341,900 |
14 Mar 2023 | 11.39 | 11.49 | 11.01 | 11.08 | 11.08 | 193,100 |
13 Mar 2023 | 11.55 | 11.59 | 11.23 | 11.24 | 11.24 | 144,900 |
10 Mar 2023 | 12.04 | 12.04 | 11.58 | 11.77 | 11.77 | 163,000 |
09 Mar 2023 | 12.30 | 12.38 | 11.98 | 12.01 | 12.01 | 258,400 |
08 Mar 2023 | 12.17 | 12.60 | 12.10 | 12.30 | 12.30 | 191,700 |
07 Mar 2023 | 12.14 | 12.27 | 11.64 | 12.15 | 12.15 | 220,200 |
06 Mar 2023 | 11.85 | 12.24 | 11.85 | 12.19 | 12.19 | 260,100 |
03 Mar 2023 | 11.44 | 12.05 | 11.44 | 11.84 | 11.84 | 289,300 |
02 Mar 2023 | 11.44 | 11.66 | 11.37 | 11.42 | 11.42 | 143,100 |
01 Mar 2023 | 11.70 | 11.85 | 11.47 | 11.50 | 11.50 | 244,800 |
28 Feb 2023 | 11.50 | 11.75 | 11.47 | 11.58 | 11.58 | 203,400 |
27 Feb 2023 | 12.12 | 12.12 | 11.34 | 11.55 | 11.55 | 259,700 |
24 Feb 2023 | 12.09 | 12.20 | 11.88 | 12.04 | 12.04 | 187,800 |
23 Feb 2023 | 12.15 | 12.43 | 12.01 | 12.21 | 12.21 | 367,500 |
22 Feb 2023 | 12.85 | 12.94 | 11.93 | 11.97 | 11.97 | 315,300 |
21 Feb 2023 | 13.01 | 13.12 | 12.85 | 12.86 | 12.86 | 137,900 |
17 Feb 2023 | 13.46 | 13.48 | 13.04 | 13.11 | 13.11 | 115,100 |
16 Feb 2023 | 13.56 | 13.65 | 13.29 | 13.47 | 13.47 | 122,800 |
15 Feb 2023 | 13.42 | 13.85 | 13.29 | 13.71 | 13.71 | 108,700 |
14 Feb 2023 | 13.70 | 14.07 | 13.46 | 13.56 | 13.56 | 138,200 |
13 Feb 2023 | 13.58 | 13.88 | 13.40 | 13.70 | 13.70 | 155,400 |
10 Feb 2023 | 13.12 | 13.74 | 12.93 | 13.67 | 13.67 | 285,200 |
09 Feb 2023 | 13.87 | 14.00 | 13.16 | 13.17 | 13.17 | 301,900 |
08 Feb 2023 | 13.86 | 13.92 | 13.60 | 13.75 | 13.75 | 159,400 |
07 Feb 2023 | 13.64 | 14.01 | 13.39 | 13.83 | 13.83 | 345,200 |
06 Feb 2023 | 14.58 | 14.85 | 13.70 | 13.74 | 13.74 | 198,200 |
03 Feb 2023 | 14.83 | 15.21 | 14.59 | 14.65 | 14.65 | 144,100 |
02 Feb 2023 | 15.54 | 15.61 | 15.16 | 15.19 | 15.19 | 170,400 |
01 Feb 2023 | 15.30 | 15.62 | 15.11 | 15.53 | 15.53 | 161,800 |
31 Jan 2023 | 15.15 | 15.49 | 15.08 | 15.28 | 15.28 | 125,300 |
30 Jan 2023 | 15.37 | 15.42 | 15.06 | 15.13 | 15.13 | 89,400 |
27 Jan 2023 | 15.83 | 15.91 | 15.52 | 15.53 | 15.53 | 122,100 |
26 Jan 2023 | 15.92 | 16.09 | 15.74 | 15.79 | 15.79 | 189,000 |
25 Jan 2023 | 15.65 | 15.83 | 15.54 | 15.83 | 15.83 | 210,700 |
24 Jan 2023 | 15.76 | 16.04 | 15.56 | 15.69 | 15.69 | 210,600 |
23 Jan 2023 | 15.47 | 16.17 | 15.47 | 15.75 | 15.75 | 386,000 |
20 Jan 2023 | 15.28 | 15.50 | 14.86 | 15.33 | 15.33 | 280,200 |
19 Jan 2023 | 14.35 | 15.67 | 14.35 | 15.29 | 15.29 | 420,400 |
18 Jan 2023 | 14.78 | 14.84 | 14.25 | 14.25 | 14.25 | 211,000 |
17 Jan 2023 | 14.54 | 14.69 | 14.19 | 14.62 | 14.62 | 392,500 |
13 Jan 2023 | 14.64 | 14.71 | 14.52 | 14.54 | 14.54 | 173,800 |
12 Jan 2023 | 15.03 | 15.07 | 14.26 | 14.66 | 14.66 | 366,100 |
11 Jan 2023 | 15.41 | 15.58 | 15.10 | 15.13 | 15.13 | 531,000 |
10 Jan 2023 | 14.80 | 15.49 | 14.70 | 15.39 | 15.39 | 611,000 |
09 Jan 2023 | 14.42 | 15.15 | 14.42 | 14.82 | 14.82 | 454,700 |
06 Jan 2023 | 14.31 | 14.65 | 14.01 | 14.39 | 14.39 | 326,900 |
05 Jan 2023 | 15.21 | 15.34 | 13.69 | 14.23 | 14.23 | 1,294,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |