Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 13.01 | 13.23 | 12.91 | 13.12 | 13.12 | 485,000 |
01 Jun 2023 | 12.73 | 12.98 | 12.54 | 12.85 | 12.85 | 660,200 |
31 May 2023 | 12.85 | 12.87 | 12.61 | 12.73 | 12.73 | 612,400 |
30 May 2023 | 13.01 | 13.18 | 12.76 | 12.91 | 12.91 | 845,200 |
26 May 2023 | 11.72 | 12.97 | 11.72 | 12.85 | 12.85 | 1,122,600 |
25 May 2023 | 11.23 | 11.66 | 11.23 | 11.63 | 11.63 | 512,800 |
24 May 2023 | 11.27 | 11.34 | 11.13 | 11.20 | 11.20 | 350,200 |
23 May 2023 | 11.35 | 11.58 | 11.32 | 11.38 | 11.38 | 452,200 |
22 May 2023 | 11.45 | 11.53 | 11.33 | 11.42 | 11.42 | 152,600 |
19 May 2023 | 11.52 | 11.52 | 11.38 | 11.42 | 11.42 | 249,400 |
18 May 2023 | 11.29 | 11.43 | 11.24 | 11.40 | 11.40 | 228,500 |
17 May 2023 | 11.23 | 11.34 | 11.14 | 11.25 | 11.25 | 332,200 |
16 May 2023 | 10.96 | 11.32 | 10.96 | 11.15 | 11.15 | 274,300 |
15 May 2023 | 10.97 | 11.08 | 10.85 | 11.05 | 11.05 | 361,000 |
12 May 2023 | 10.98 | 11.10 | 10.77 | 10.91 | 10.91 | 474,500 |
11 May 2023 | 10.87 | 11.00 | 10.79 | 10.94 | 10.94 | 275,800 |
10 May 2023 | 11.03 | 11.05 | 10.87 | 10.93 | 10.93 | 594,500 |
09 May 2023 | 11.01 | 11.02 | 10.81 | 10.91 | 10.91 | 580,800 |
08 May 2023 | 11.10 | 11.24 | 10.97 | 11.14 | 11.14 | 321,800 |
05 May 2023 | 10.75 | 11.10 | 10.75 | 11.02 | 11.02 | 513,200 |
04 May 2023 | 10.72 | 10.87 | 10.63 | 10.63 | 10.63 | 523,000 |
03 May 2023 | 10.70 | 10.97 | 10.70 | 10.77 | 10.77 | 573,200 |
02 May 2023 | 10.62 | 10.71 | 10.50 | 10.66 | 10.66 | 1,009,000 |
01 May 2023 | 10.80 | 10.96 | 10.66 | 10.70 | 10.70 | 965,900 |
28 Apr 2023 | 11.19 | 11.19 | 10.75 | 10.86 | 10.86 | 848,600 |
27 Apr 2023 | 11.96 | 12.10 | 11.22 | 11.25 | 11.25 | 938,200 |
26 Apr 2023 | 11.30 | 11.85 | 11.26 | 11.76 | 11.76 | 885,900 |
25 Apr 2023 | 11.62 | 11.67 | 11.33 | 11.35 | 11.35 | 537,700 |
24 Apr 2023 | 11.93 | 12.01 | 11.73 | 11.77 | 11.77 | 532,800 |
21 Apr 2023 | 11.98 | 11.99 | 11.78 | 11.89 | 11.89 | 482,100 |
20 Apr 2023 | 12.09 | 12.15 | 11.91 | 11.99 | 11.99 | 590,600 |
19 Apr 2023 | 12.26 | 12.32 | 12.12 | 12.15 | 12.15 | 453,600 |
18 Apr 2023 | 12.53 | 12.65 | 12.35 | 12.40 | 12.40 | 244,100 |
17 Apr 2023 | 12.49 | 12.58 | 12.44 | 12.54 | 12.54 | 241,900 |
14 Apr 2023 | 12.51 | 12.74 | 12.40 | 12.50 | 12.50 | 226,600 |
13 Apr 2023 | 12.47 | 12.63 | 12.36 | 12.54 | 12.54 | 658,300 |
12 Apr 2023 | 12.44 | 12.64 | 12.37 | 12.47 | 12.47 | 472,100 |
11 Apr 2023 | 12.32 | 12.42 | 12.22 | 12.31 | 12.31 | 529,400 |
10 Apr 2023 | 12.01 | 12.27 | 11.94 | 12.25 | 12.25 | 1,236,800 |
06 Apr 2023 | 11.97 | 12.20 | 11.92 | 11.95 | 11.95 | 772,300 |
05 Apr 2023 | 12.36 | 12.43 | 11.97 | 12.15 | 12.15 | 378,400 |
04 Apr 2023 | 12.60 | 12.61 | 12.20 | 12.38 | 12.38 | 484,400 |
03 Apr 2023 | 12.84 | 13.01 | 12.58 | 12.64 | 12.64 | 530,400 |
31 Mar 2023 | 12.71 | 12.93 | 12.69 | 12.90 | 12.90 | 423,300 |
30 Mar 2023 | 12.70 | 12.86 | 12.64 | 12.64 | 12.64 | 314,200 |
29 Mar 2023 | 12.50 | 12.65 | 12.42 | 12.58 | 12.58 | 793,900 |
28 Mar 2023 | 12.50 | 12.50 | 12.23 | 12.35 | 12.35 | 315,800 |
27 Mar 2023 | 12.51 | 12.66 | 12.41 | 12.54 | 12.54 | 325,000 |
24 Mar 2023 | 12.34 | 12.39 | 12.24 | 12.37 | 12.37 | 215,200 |
23 Mar 2023 | 12.44 | 12.69 | 12.37 | 12.44 | 12.44 | 328,400 |
22 Mar 2023 | 12.40 | 12.57 | 12.31 | 12.31 | 12.31 | 259,400 |
21 Mar 2023 | 12.40 | 12.63 | 12.32 | 12.41 | 12.41 | 212,000 |
20 Mar 2023 | 12.05 | 12.30 | 12.02 | 12.24 | 12.24 | 232,600 |
17 Mar 2023 | 11.84 | 12.09 | 11.81 | 12.00 | 12.00 | 372,600 |
16 Mar 2023 | 11.73 | 12.00 | 11.53 | 11.90 | 11.90 | 614,800 |
15 Mar 2023 | 12.08 | 12.09 | 11.74 | 11.87 | 11.87 | 700,800 |
14 Mar 2023 | 12.61 | 12.85 | 12.23 | 12.37 | 12.37 | 894,200 |
13 Mar 2023 | 12.27 | 12.78 | 12.21 | 12.38 | 12.38 | 648,300 |
10 Mar 2023 | 12.78 | 12.85 | 12.41 | 12.51 | 12.51 | 575,300 |
09 Mar 2023 | 13.13 | 13.23 | 12.81 | 12.83 | 12.83 | 254,800 |
08 Mar 2023 | 13.06 | 13.24 | 13.02 | 13.15 | 13.15 | 712,700 |
07 Mar 2023 | 13.11 | 13.11 | 12.83 | 13.00 | 13.00 | 291,300 |
06 Mar 2023 | 13.15 | 13.29 | 13.05 | 13.09 | 13.09 | 303,200 |
03 Mar 2023 | 13.13 | 13.32 | 13.07 | 13.20 | 13.20 | 260,300 |
02 Mar 2023 | 12.85 | 13.14 | 12.78 | 13.02 | 13.02 | 352,300 |
01 Mar 2023 | 12.95 | 13.19 | 12.93 | 13.01 | 13.01 | 281,100 |
28 Feb 2023 | 13.04 | 13.04 | 12.85 | 12.95 | 12.95 | 592,400 |
27 Feb 2023 | 13.25 | 13.28 | 13.04 | 13.05 | 13.05 | 274,000 |
24 Feb 2023 | 12.91 | 13.13 | 12.83 | 13.12 | 13.12 | 365,300 |
23 Feb 2023 | 13.10 | 13.22 | 12.90 | 13.11 | 13.11 | 331,500 |
22 Feb 2023 | 12.97 | 13.08 | 12.81 | 13.01 | 13.01 | 944,900 |
21 Feb 2023 | 13.10 | 13.20 | 12.92 | 12.95 | 12.95 | 543,800 |
17 Feb 2023 | 13.44 | 13.47 | 13.11 | 13.17 | 13.17 | 470,600 |
16 Feb 2023 | 13.46 | 13.65 | 13.41 | 13.45 | 13.45 | 321,400 |
15 Feb 2023 | 13.58 | 13.81 | 13.56 | 13.66 | 13.66 | 422,200 |
14 Feb 2023 | 13.56 | 13.79 | 13.42 | 13.70 | 13.70 | 747,600 |
13 Feb 2023 | 13.38 | 13.74 | 13.33 | 13.60 | 13.60 | 505,900 |
10 Feb 2023 | 13.17 | 13.48 | 13.17 | 13.39 | 13.39 | 316,800 |
09 Feb 2023 | 13.49 | 13.57 | 13.23 | 13.25 | 13.25 | 300,100 |
08 Feb 2023 | 13.28 | 13.48 | 13.25 | 13.35 | 13.35 | 243,600 |
07 Feb 2023 | 13.54 | 13.59 | 13.25 | 13.38 | 13.38 | 398,500 |
06 Feb 2023 | 13.50 | 13.60 | 13.40 | 13.53 | 13.53 | 470,900 |
03 Feb 2023 | 13.52 | 13.91 | 13.44 | 13.68 | 13.68 | 542,800 |
02 Feb 2023 | 13.53 | 13.97 | 13.53 | 13.70 | 13.70 | 952,600 |
01 Feb 2023 | 13.12 | 13.56 | 13.09 | 13.47 | 13.47 | 482,100 |
31 Jan 2023 | 12.79 | 13.34 | 12.67 | 13.33 | 13.33 | 547,600 |
30 Jan 2023 | 13.02 | 13.05 | 12.72 | 12.74 | 12.74 | 670,400 |
27 Jan 2023 | 13.20 | 13.47 | 13.08 | 13.20 | 13.20 | 554,200 |
26 Jan 2023 | 13.63 | 14.28 | 13.02 | 13.13 | 13.13 | 998,800 |
25 Jan 2023 | 13.04 | 13.22 | 12.97 | 13.15 | 13.15 | 670,700 |
24 Jan 2023 | 13.27 | 13.36 | 13.09 | 13.20 | 13.20 | 373,500 |
23 Jan 2023 | 13.01 | 13.26 | 13.00 | 13.18 | 13.18 | 328,800 |
20 Jan 2023 | 12.79 | 13.02 | 12.70 | 12.98 | 12.98 | 244,700 |
19 Jan 2023 | 12.63 | 12.85 | 12.52 | 12.74 | 12.74 | 581,600 |
18 Jan 2023 | 13.10 | 13.21 | 12.78 | 12.79 | 12.79 | 562,300 |
17 Jan 2023 | 13.10 | 13.18 | 12.87 | 13.05 | 13.05 | 587,100 |
13 Jan 2023 | 12.62 | 13.03 | 12.55 | 13.00 | 13.00 | 502,500 |
12 Jan 2023 | 12.49 | 12.80 | 12.38 | 12.69 | 12.69 | 364,800 |
11 Jan 2023 | 12.10 | 12.48 | 12.07 | 12.43 | 12.43 | 516,400 |
10 Jan 2023 | 11.75 | 12.08 | 11.70 | 12.06 | 12.06 | 583,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |