Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 12.85 | 12.97 | 12.70 | 12.75 | 12.75 | 31,946,200 |
07 Jun 2023 | 12.87 | 13.18 | 12.81 | 13.03 | 13.03 | 38,518,700 |
06 Jun 2023 | 12.23 | 12.84 | 12.20 | 12.77 | 12.77 | 32,243,400 |
05 Jun 2023 | 12.17 | 12.38 | 12.08 | 12.30 | 12.30 | 26,125,500 |
02 Jun 2023 | 12.04 | 12.28 | 11.90 | 12.18 | 12.18 | 36,273,500 |
01 Jun 2023 | 11.32 | 11.93 | 11.20 | 11.85 | 11.85 | 39,965,900 |
31 May 2023 | 11.40 | 11.45 | 10.94 | 11.23 | 11.23 | 32,724,100 |
30 May 2023 | 11.50 | 11.84 | 11.20 | 11.38 | 11.38 | 32,709,100 |
26 May 2023 | 11.15 | 11.37 | 11.15 | 11.28 | 11.28 | 30,569,800 |
25 May 2023 | 11.00 | 11.22 | 10.87 | 11.00 | 11.00 | 40,944,700 |
24 May 2023 | 10.84 | 10.86 | 10.38 | 10.67 | 10.67 | 34,266,800 |
23 May 2023 | 11.12 | 11.53 | 11.02 | 11.04 | 11.04 | 31,999,100 |
22 May 2023 | 11.07 | 11.28 | 10.83 | 11.22 | 11.22 | 24,221,100 |
19 May 2023 | 11.17 | 11.22 | 10.81 | 10.94 | 10.94 | 28,804,600 |
18 May 2023 | 10.97 | 11.32 | 10.97 | 11.28 | 11.28 | 33,835,000 |
17 May 2023 | 10.41 | 11.18 | 10.40 | 11.04 | 11.04 | 53,763,700 |
16 May 2023 | 10.26 | 10.64 | 10.07 | 10.36 | 10.36 | 30,032,700 |
15 May 2023 | 9.86 | 10.38 | 9.82 | 10.31 | 10.31 | 27,705,900 |
12 May 2023 | 10.25 | 10.26 | 9.68 | 9.83 | 9.83 | 29,765,700 |
11 May 2023 | 10.37 | 10.49 | 10.16 | 10.24 | 10.24 | 25,870,000 |
10 May 2023 | 10.80 | 10.89 | 10.34 | 10.49 | 10.49 | 29,655,000 |
09 May 2023 | 10.49 | 10.71 | 10.38 | 10.65 | 10.65 | 26,602,000 |
08 May 2023 | 10.15 | 10.66 | 10.04 | 10.61 | 10.61 | 44,199,800 |
05 May 2023 | 9.54 | 10.09 | 9.53 | 10.01 | 10.01 | 52,101,900 |
04 May 2023 | 9.78 | 9.84 | 9.21 | 9.39 | 9.39 | 51,862,300 |
03 May 2023 | 9.46 | 9.70 | 9.41 | 9.43 | 9.43 | 28,997,800 |
02 May 2023 | 9.38 | 9.54 | 9.17 | 9.45 | 9.45 | 33,396,200 |
01 May 2023 | 9.27 | 9.63 | 9.21 | 9.49 | 9.49 | 43,945,100 |
28 Apr 2023 | 8.84 | 9.30 | 8.83 | 9.21 | 9.21 | 34,107,600 |
27 Apr 2023 | 8.91 | 8.96 | 8.72 | 8.90 | 8.90 | 25,196,300 |
26 Apr 2023 | 9.03 | 9.08 | 8.70 | 8.76 | 8.76 | 33,804,600 |
25 Apr 2023 | 9.27 | 9.27 | 8.91 | 8.96 | 8.96 | 27,625,300 |
24 Apr 2023 | 9.32 | 9.44 | 9.14 | 9.28 | 9.28 | 23,084,800 |
21 Apr 2023 | 9.30 | 9.38 | 9.07 | 9.38 | 9.38 | 28,720,300 |
20 Apr 2023 | 9.63 | 9.66 | 9.30 | 9.33 | 9.33 | 38,877,300 |
19 Apr 2023 | 9.70 | 9.85 | 9.52 | 9.80 | 9.80 | 25,981,000 |
18 Apr 2023 | 9.76 | 9.86 | 9.66 | 9.84 | 9.84 | 22,055,200 |
17 Apr 2023 | 9.62 | 9.80 | 9.51 | 9.75 | 9.75 | 24,539,000 |
14 Apr 2023 | 9.82 | 9.87 | 9.55 | 9.60 | 9.60 | 21,640,200 |
13 Apr 2023 | 9.72 | 9.85 | 9.70 | 9.77 | 9.77 | 21,807,900 |
12 Apr 2023 | 10.19 | 10.23 | 9.60 | 9.62 | 9.62 | 34,149,900 |
11 Apr 2023 | 9.91 | 10.14 | 9.79 | 10.04 | 10.04 | 26,263,500 |
10 Apr 2023 | 9.60 | 9.89 | 9.56 | 9.87 | 9.87 | 24,047,400 |
06 Apr 2023 | 9.72 | 9.88 | 9.54 | 9.73 | 9.73 | 28,095,400 |
05 Apr 2023 | 9.78 | 9.89 | 9.61 | 9.66 | 9.66 | 25,510,600 |
04 Apr 2023 | 10.07 | 10.12 | 9.55 | 9.85 | 9.85 | 38,016,300 |
03 Apr 2023 | 9.98 | 10.07 | 9.82 | 9.97 | 9.97 | 39,031,900 |
31 Mar 2023 | 10.28 | 10.35 | 10.06 | 10.15 | 10.15 | 37,314,300 |
30 Mar 2023 | 10.12 | 10.30 | 10.06 | 10.16 | 10.16 | 46,584,200 |
29 Mar 2023 | 9.67 | 9.96 | 9.57 | 9.89 | 9.89 | 55,593,500 |
28 Mar 2023 | 8.94 | 9.48 | 8.94 | 9.33 | 9.33 | 72,930,100 |
27 Mar 2023 | 9.53 | 9.72 | 8.68 | 8.79 | 8.79 | 93,540,200 |
24 Mar 2023 | 9.08 | 9.27 | 8.96 | 9.23 | 9.23 | 45,523,800 |
23 Mar 2023 | 9.05 | 9.56 | 8.99 | 9.22 | 9.22 | 57,700,900 |
22 Mar 2023 | 9.15 | 9.46 | 8.97 | 8.99 | 8.99 | 47,728,500 |
21 Mar 2023 | 8.95 | 9.21 | 8.95 | 9.12 | 9.12 | 43,641,300 |
20 Mar 2023 | 8.58 | 8.89 | 8.52 | 8.61 | 8.61 | 45,019,800 |
17 Mar 2023 | 8.89 | 8.98 | 8.55 | 8.55 | 8.55 | 53,049,200 |
16 Mar 2023 | 8.55 | 9.16 | 8.49 | 9.03 | 9.03 | 51,497,900 |
15 Mar 2023 | 8.72 | 8.89 | 8.37 | 8.73 | 8.73 | 54,438,600 |
14 Mar 2023 | 9.47 | 9.56 | 9.01 | 9.07 | 9.07 | 45,033,700 |
13 Mar 2023 | 9.44 | 9.56 | 9.11 | 9.24 | 9.24 | 50,015,700 |
10 Mar 2023 | 9.96 | 10.07 | 9.52 | 9.69 | 9.69 | 46,525,200 |
09 Mar 2023 | 10.51 | 10.59 | 9.94 | 9.99 | 9.99 | 37,505,400 |
08 Mar 2023 | 10.85 | 10.97 | 10.45 | 10.53 | 10.53 | 29,901,000 |
07 Mar 2023 | 11.06 | 11.20 | 10.86 | 10.87 | 10.87 | 24,794,000 |
06 Mar 2023 | 11.19 | 11.53 | 11.07 | 11.07 | 11.07 | 32,128,800 |
03 Mar 2023 | 10.99 | 11.20 | 10.85 | 11.11 | 11.11 | 29,919,900 |
02 Mar 2023 | 10.44 | 10.80 | 10.35 | 10.76 | 10.76 | 22,463,300 |
01 Mar 2023 | 10.62 | 10.76 | 10.51 | 10.59 | 10.59 | 26,906,600 |
28 Feb 2023 | 10.56 | 10.70 | 10.25 | 10.62 | 10.62 | 39,800,000 |
27 Feb 2023 | 10.82 | 10.99 | 10.76 | 10.83 | 10.83 | 23,336,700 |
24 Feb 2023 | 10.68 | 10.76 | 10.38 | 10.59 | 10.59 | 32,077,800 |
23 Feb 2023 | 11.16 | 11.22 | 10.67 | 10.89 | 10.89 | 28,657,500 |
22 Feb 2023 | 11.07 | 11.34 | 10.88 | 11.04 | 11.04 | 25,605,800 |
21 Feb 2023 | 11.12 | 11.28 | 11.03 | 11.13 | 11.13 | 20,923,500 |
17 Feb 2023 | 11.51 | 11.57 | 11.16 | 11.29 | 11.29 | 31,103,300 |
16 Feb 2023 | 12.00 | 12.00 | 11.57 | 11.60 | 11.60 | 30,227,800 |
15 Feb 2023 | 11.82 | 12.21 | 11.63 | 12.19 | 12.19 | 34,244,000 |
14 Feb 2023 | 11.55 | 11.96 | 11.39 | 11.88 | 11.88 | 34,073,000 |
13 Feb 2023 | 11.22 | 11.71 | 11.13 | 11.64 | 11.64 | 28,988,700 |
10 Feb 2023 | 11.37 | 11.45 | 11.01 | 11.16 | 11.16 | 39,694,500 |
09 Feb 2023 | 11.95 | 12.13 | 11.36 | 11.53 | 11.53 | 34,305,000 |
08 Feb 2023 | 12.32 | 12.40 | 11.84 | 11.87 | 11.87 | 38,275,600 |
07 Feb 2023 | 12.15 | 12.62 | 11.70 | 12.19 | 12.19 | 70,218,900 |
06 Feb 2023 | 11.60 | 11.90 | 11.55 | 11.87 | 11.87 | 33,494,900 |
03 Feb 2023 | 11.79 | 12.15 | 11.68 | 11.80 | 11.80 | 35,978,400 |
02 Feb 2023 | 11.72 | 12.26 | 11.47 | 12.04 | 12.04 | 61,194,400 |
01 Feb 2023 | 10.82 | 11.42 | 10.62 | 11.34 | 11.34 | 47,240,000 |
31 Jan 2023 | 10.78 | 10.83 | 10.58 | 10.82 | 10.82 | 30,246,300 |
30 Jan 2023 | 10.83 | 11.22 | 10.61 | 10.64 | 10.64 | 35,766,600 |
27 Jan 2023 | 10.78 | 11.25 | 10.76 | 11.02 | 11.02 | 50,631,600 |
26 Jan 2023 | 11.00 | 11.09 | 10.57 | 10.63 | 10.63 | 32,096,200 |
25 Jan 2023 | 10.49 | 10.90 | 10.38 | 10.88 | 10.88 | 29,042,400 |
24 Jan 2023 | 10.72 | 10.96 | 10.40 | 10.68 | 10.68 | 33,317,400 |
23 Jan 2023 | 10.64 | 10.83 | 10.53 | 10.72 | 10.72 | 34,611,400 |
20 Jan 2023 | 10.28 | 10.62 | 10.16 | 10.47 | 10.47 | 39,941,600 |
19 Jan 2023 | 10.13 | 10.24 | 9.92 | 10.12 | 10.12 | 44,119,300 |
18 Jan 2023 | 11.09 | 11.17 | 10.34 | 10.43 | 10.43 | 57,513,800 |
17 Jan 2023 | 10.61 | 10.94 | 10.43 | 10.88 | 10.88 | 48,197,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |