Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 11.31 | 11.47 | 11.12 | 11.32 | 11.32 | 91,957 |
30 May 2023 | 11.64 | 11.81 | 11.35 | 11.42 | 11.42 | 42,300 |
26 May 2023 | 11.67 | 11.82 | 11.48 | 11.70 | 11.70 | 49,300 |
25 May 2023 | 11.83 | 11.83 | 11.43 | 11.52 | 11.52 | 55,000 |
24 May 2023 | 11.60 | 11.94 | 11.60 | 11.86 | 11.86 | 42,000 |
23 May 2023 | 12.35 | 12.35 | 11.70 | 11.77 | 11.77 | 40,900 |
22 May 2023 | 12.20 | 12.26 | 11.83 | 11.88 | 11.88 | 46,800 |
19 May 2023 | 12.44 | 12.50 | 12.22 | 12.26 | 12.26 | 41,100 |
18 May 2023 | 12.40 | 12.59 | 12.28 | 12.34 | 12.34 | 41,400 |
17 May 2023 | 12.59 | 12.64 | 12.35 | 12.47 | 12.47 | 53,200 |
16 May 2023 | 12.26 | 13.12 | 12.26 | 12.70 | 12.70 | 55,200 |
15 May 2023 | 13.20 | 13.46 | 12.47 | 12.68 | 12.68 | 169,200 |
12 May 2023 | 13.70 | 13.75 | 13.38 | 13.55 | 13.55 | 22,900 |
11 May 2023 | 13.67 | 13.90 | 13.67 | 13.81 | 13.81 | 16,100 |
10 May 2023 | 13.77 | 13.89 | 13.65 | 13.78 | 13.78 | 21,500 |
09 May 2023 | 13.52 | 14.00 | 13.52 | 13.89 | 13.89 | 20,100 |
08 May 2023 | 13.77 | 13.91 | 13.53 | 13.79 | 13.79 | 9,900 |
05 May 2023 | 13.50 | 13.90 | 13.42 | 13.85 | 13.85 | 20,400 |
04 May 2023 | 13.55 | 13.64 | 13.25 | 13.49 | 13.49 | 18,200 |
03 May 2023 | 13.25 | 13.54 | 13.25 | 13.47 | 13.47 | 11,700 |
02 May 2023 | 13.24 | 13.42 | 13.24 | 13.42 | 13.42 | 19,600 |
01 May 2023 | 13.40 | 13.41 | 13.27 | 13.35 | 13.35 | 6,600 |
28 Apr 2023 | 13.13 | 13.41 | 13.13 | 13.26 | 13.26 | 50,600 |
27 Apr 2023 | 13.34 | 13.34 | 13.18 | 13.24 | 13.24 | 24,500 |
26 Apr 2023 | 13.64 | 13.64 | 13.20 | 13.27 | 13.27 | 27,100 |
25 Apr 2023 | 13.55 | 13.79 | 13.34 | 13.47 | 13.47 | 32,800 |
24 Apr 2023 | 13.75 | 13.78 | 13.58 | 13.66 | 13.66 | 13,200 |
21 Apr 2023 | 13.75 | 13.95 | 13.67 | 13.84 | 13.84 | 17,300 |
20 Apr 2023 | 13.99 | 13.99 | 13.63 | 13.87 | 13.87 | 28,400 |
19 Apr 2023 | 13.88 | 14.17 | 13.81 | 13.95 | 13.95 | 21,100 |
18 Apr 2023 | 14.15 | 14.24 | 13.86 | 14.02 | 14.02 | 12,700 |
17 Apr 2023 | 14.15 | 14.42 | 13.90 | 14.03 | 14.03 | 23,300 |
14 Apr 2023 | 14.06 | 14.26 | 13.90 | 14.03 | 14.03 | 18,900 |
13 Apr 2023 | 14.30 | 14.39 | 14.11 | 14.11 | 14.11 | 16,800 |
12 Apr 2023 | 14.26 | 14.38 | 14.05 | 14.15 | 14.15 | 13,800 |
11 Apr 2023 | 14.15 | 14.41 | 14.15 | 14.20 | 14.20 | 7,300 |
10 Apr 2023 | 14.16 | 14.55 | 14.03 | 14.33 | 14.33 | 33,800 |
06 Apr 2023 | 14.19 | 14.61 | 14.07 | 14.27 | 14.27 | 12,400 |
05 Apr 2023 | 14.13 | 14.41 | 14.05 | 14.26 | 14.26 | 8,700 |
04 Apr 2023 | 14.43 | 14.65 | 14.28 | 14.44 | 14.44 | 39,200 |
03 Apr 2023 | 14.62 | 14.78 | 14.19 | 14.50 | 14.50 | 20,900 |
31 Mar 2023 | 14.36 | 14.73 | 14.20 | 14.73 | 14.73 | 35,800 |
30 Mar 2023 | 14.02 | 14.48 | 14.00 | 14.32 | 14.32 | 50,800 |
29 Mar 2023 | 13.91 | 14.11 | 13.84 | 13.87 | 13.87 | 11,800 |
28 Mar 2023 | 14.23 | 14.23 | 13.77 | 13.88 | 13.88 | 27,800 |
27 Mar 2023 | 13.56 | 14.22 | 13.56 | 14.22 | 14.22 | 28,000 |
24 Mar 2023 | 13.91 | 14.00 | 13.55 | 13.62 | 13.62 | 58,800 |
23 Mar 2023 | 14.37 | 14.60 | 13.91 | 13.98 | 13.98 | 78,300 |
22 Mar 2023 | 14.14 | 14.36 | 14.02 | 14.13 | 14.13 | 25,000 |
21 Mar 2023 | 14.20 | 14.29 | 13.96 | 14.05 | 14.05 | 22,300 |
20 Mar 2023 | 13.90 | 14.21 | 13.73 | 14.14 | 14.14 | 26,300 |
17 Mar 2023 | 14.04 | 14.26 | 13.70 | 13.93 | 13.93 | 130,600 |
16 Mar 2023 | 14.08 | 14.32 | 14.06 | 14.06 | 14.06 | 26,500 |
15 Mar 2023 | 14.18 | 14.55 | 14.18 | 14.24 | 14.24 | 48,700 |
14 Mar 2023 | 14.19 | 14.53 | 14.12 | 14.30 | 14.30 | 18,600 |
13 Mar 2023 | 14.36 | 14.40 | 14.08 | 14.17 | 14.17 | 25,400 |
10 Mar 2023 | 14.46 | 14.56 | 14.24 | 14.27 | 14.27 | 31,400 |
09 Mar 2023 | 14.38 | 15.01 | 14.38 | 14.50 | 14.50 | 58,000 |
08 Mar 2023 | 14.22 | 14.52 | 14.22 | 14.52 | 14.52 | 17,700 |
07 Mar 2023 | 14.60 | 14.62 | 14.24 | 14.35 | 14.35 | 25,800 |
06 Mar 2023 | 14.81 | 14.90 | 14.56 | 14.60 | 14.60 | 35,700 |
03 Mar 2023 | 14.77 | 15.01 | 14.73 | 14.95 | 14.95 | 33,900 |
02 Mar 2023 | 14.59 | 14.85 | 14.59 | 14.73 | 14.73 | 11,100 |
01 Mar 2023 | 14.72 | 14.72 | 14.31 | 14.68 | 14.68 | 46,400 |
28 Feb 2023 | 14.25 | 14.49 | 14.06 | 14.32 | 14.32 | 75,300 |
27 Feb 2023 | 14.58 | 14.58 | 14.25 | 14.27 | 14.27 | 35,500 |
24 Feb 2023 | 14.54 | 14.94 | 14.20 | 14.42 | 14.42 | 63,500 |
23 Feb 2023 | 15.13 | 15.13 | 14.71 | 14.93 | 14.93 | 33,900 |
22 Feb 2023 | 15.25 | 15.25 | 14.51 | 14.90 | 14.90 | 36,900 |
21 Feb 2023 | 15.43 | 15.43 | 14.42 | 15.10 | 15.10 | 68,400 |
17 Feb 2023 | 15.51 | 15.62 | 15.50 | 15.51 | 15.51 | 85,400 |
16 Feb 2023 | 15.60 | 15.85 | 15.50 | 15.63 | 15.63 | 41,600 |
15 Feb 2023 | 15.54 | 15.67 | 15.50 | 15.63 | 15.63 | 22,300 |
14 Feb 2023 | 15.55 | 16.04 | 15.55 | 15.85 | 15.85 | 41,700 |
13 Feb 2023 | 15.88 | 16.02 | 15.63 | 15.80 | 15.80 | 34,700 |
10 Feb 2023 | 15.80 | 15.89 | 15.55 | 15.72 | 15.72 | 31,300 |
09 Feb 2023 | 16.40 | 16.46 | 15.82 | 16.04 | 16.04 | 35,600 |
08 Feb 2023 | 16.07 | 16.20 | 15.75 | 15.99 | 15.99 | 20,000 |
07 Feb 2023 | 16.03 | 16.48 | 15.68 | 16.14 | 16.14 | 39,000 |
06 Feb 2023 | 15.56 | 16.14 | 15.34 | 15.83 | 15.83 | 41,100 |
03 Feb 2023 | 16.15 | 16.17 | 15.71 | 15.79 | 15.79 | 25,600 |
02 Feb 2023 | 16.50 | 16.50 | 16.06 | 16.40 | 16.40 | 34,800 |
01 Feb 2023 | 16.34 | 17.25 | 16.29 | 16.48 | 16.48 | 49,500 |
31 Jan 2023 | 15.70 | 16.42 | 15.50 | 16.12 | 16.12 | 124,300 |
30 Jan 2023 | 15.75 | 16.07 | 15.57 | 15.75 | 15.75 | 28,300 |
27 Jan 2023 | 16.35 | 16.56 | 16.09 | 16.15 | 16.15 | 31,800 |
26 Jan 2023 | 15.83 | 16.60 | 15.61 | 16.45 | 16.45 | 48,200 |
25 Jan 2023 | 15.47 | 15.66 | 15.30 | 15.64 | 15.64 | 25,400 |
24 Jan 2023 | 15.37 | 15.67 | 15.37 | 15.57 | 15.57 | 23,100 |
23 Jan 2023 | 15.74 | 15.92 | 15.50 | 15.53 | 15.53 | 31,700 |
20 Jan 2023 | 15.76 | 15.77 | 15.43 | 15.61 | 15.61 | 25,500 |
19 Jan 2023 | 15.65 | 15.65 | 15.34 | 15.53 | 15.53 | 136,200 |
18 Jan 2023 | 15.57 | 15.60 | 15.43 | 15.49 | 15.49 | 31,500 |
17 Jan 2023 | 15.61 | 16.00 | 15.29 | 15.48 | 15.48 | 69,900 |
13 Jan 2023 | 15.39 | 15.88 | 15.26 | 15.83 | 15.83 | 38,300 |
12 Jan 2023 | 15.58 | 15.58 | 15.18 | 15.29 | 15.29 | 17,800 |
11 Jan 2023 | 15.26 | 15.70 | 15.14 | 15.61 | 15.61 | 40,300 |
10 Jan 2023 | 15.16 | 15.50 | 15.11 | 15.27 | 15.27 | 35,800 |
09 Jan 2023 | 15.21 | 15.49 | 15.02 | 15.11 | 15.11 | 52,100 |
06 Jan 2023 | 15.08 | 15.30 | 14.80 | 15.17 | 15.17 | 33,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |