Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 10.46 | 10.46 | 10.36 | 10.36 | 10.36 | 2,200 |
30 May 2023 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 800 |
26 May 2023 | 10.66 | 10.66 | 10.50 | 10.50 | 10.50 | 2,300 |
25 May 2023 | 10.37 | 10.44 | 10.36 | 10.36 | 10.36 | 600 |
24 May 2023 | 10.38 | 10.48 | 10.36 | 10.42 | 10.42 | 1,900 |
23 May 2023 | 10.37 | 10.54 | 10.37 | 10.53 | 10.53 | 3,200 |
22 May 2023 | 10.47 | 10.50 | 10.32 | 10.32 | 10.32 | 4,300 |
19 May 2023 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 1,300 |
18 May 2023 | 9.99 | 10.49 | 9.99 | 10.49 | 10.49 | 4,700 |
17 May 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
16 May 2023 | 9.77 | 10.01 | 9.53 | 9.98 | 9.98 | 15,600 |
15 May 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
12 May 2023 | 9.51 | 9.81 | 9.51 | 9.80 | 9.80 | 5,600 |
11 May 2023 | 9.26 | 9.60 | 9.26 | 9.56 | 9.56 | 5,400 |
10 May 2023 | 9.40 | 9.42 | 9.26 | 9.33 | 9.33 | 13,500 |
09 May 2023 | 9.44 | 9.52 | 9.37 | 9.40 | 9.40 | 25,500 |
08 May 2023 | 9.65 | 9.75 | 9.51 | 9.56 | 9.56 | 26,400 |
05 May 2023 | 9.50 | 9.98 | 9.49 | 9.65 | 9.65 | 11,400 |
04 May 2023 | 9.50 | 9.78 | 9.30 | 9.50 | 9.50 | 36,800 |
03 May 2023 | 10.15 | 10.15 | 9.50 | 9.50 | 9.50 | 24,800 |
02 May 2023 | 10.53 | 10.64 | 10.11 | 10.14 | 10.14 | 63,000 |
01 May 2023 | 10.80 | 11.06 | 10.80 | 10.86 | 10.86 | 9,100 |
28 Apr 2023 | 10.72 | 10.85 | 10.70 | 10.85 | 10.85 | 2,600 |
27 Apr 2023 | 10.94 | 10.94 | 10.50 | 10.75 | 10.75 | 22,500 |
26 Apr 2023 | 10.83 | 10.83 | 10.80 | 10.81 | 10.81 | 2,800 |
25 Apr 2023 | 11.01 | 11.09 | 11.00 | 11.09 | 11.09 | 9,800 |
24 Apr 2023 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 2,700 |
21 Apr 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
20 Apr 2023 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 22,300 |
19 Apr 2023 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | 12,500 |
18 Apr 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
17 Apr 2023 | 11.34 | 11.34 | 11.20 | 11.20 | 11.20 | 15,300 |
14 Apr 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 13,100 |
13 Apr 2023 | 11.24 | 11.49 | 11.24 | 11.35 | 11.35 | 4,500 |
12 Apr 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,000 |
11 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
10 Apr 2023 | 11.40 | 11.50 | 11.28 | 11.50 | 11.50 | 11,000 |
06 Apr 2023 | 11.56 | 11.61 | 11.55 | 11.55 | 11.55 | 2,000 |
05 Apr 2023 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | 5,100 |
04 Apr 2023 | 11.50 | 11.74 | 11.50 | 11.73 | 11.73 | 3,600 |
03 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
31 Mar 2023 | 11.60 | 11.64 | 11.50 | 11.50 | 11.50 | 6,100 |
30 Mar 2023 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | 1,700 |
29 Mar 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 200 |
28 Mar 2023 | 12.01 | 12.06 | 11.72 | 11.74 | 11.74 | 4,900 |
27 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 300 |
24 Mar 2023 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | 10,800 |
23 Mar 2023 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 18,600 |
22 Mar 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 200 |
21 Mar 2023 | 12.16 | 12.34 | 12.06 | 12.34 | 12.34 | 4,800 |
20 Mar 2023 | 12.12 | 12.42 | 11.95 | 12.42 | 12.42 | 8,600 |
17 Mar 2023 | 11.53 | 12.41 | 11.53 | 12.41 | 12.41 | 37,700 |
16 Mar 2023 | 11.65 | 11.84 | 11.65 | 11.75 | 11.75 | 1,400 |
15 Mar 2023 | 12.00 | 12.26 | 11.50 | 11.50 | 11.50 | 6,900 |
14 Mar 2023 | 11.90 | 11.94 | 11.90 | 11.91 | 11.91 | 6,600 |
13 Mar 2023 | 12.16 | 12.22 | 12.06 | 12.10 | 12.10 | 108,600 |
10 Mar 2023 | 12.31 | 12.67 | 12.29 | 12.51 | 12.51 | 11,500 |
09 Mar 2023 | 12.87 | 12.88 | 12.85 | 12.85 | 12.85 | 5,900 |
08 Mar 2023 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 1,400 |
07 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
06 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 19,200 |
03 Mar 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
02 Mar 2023 | 13.00 | 13.00 | 12.87 | 12.98 | 12.98 | 11,500 |
01 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
28 Feb 2023 | 12.97 | 13.01 | 12.96 | 12.97 | 12.97 | 6,100 |
27 Feb 2023 | 13.03 | 13.03 | 12.98 | 12.98 | 12.98 | 47,500 |
24 Feb 2023 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | 5,900 |
23 Feb 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
22 Feb 2023 | 13.06 | 13.06 | 12.96 | 12.96 | 12.96 | 7,800 |
21 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
17 Feb 2023 | 13.02 | 13.02 | 12.99 | 13.00 | 13.00 | 4,800 |
16 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
15 Feb 2023 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | 7,500 |
14 Feb 2023 | 13.00 | 13.01 | 13.00 | 13.00 | 13.00 | 2,100 |
13 Feb 2023 | 13.02 | 13.02 | 13.01 | 13.01 | 13.01 | 5,000 |
10 Feb 2023 | 13.02 | 13.04 | 13.02 | 13.03 | 13.03 | 4,800 |
09 Feb 2023 | 13.02 | 13.06 | 13.02 | 13.02 | 13.02 | 5,700 |
08 Feb 2023 | 13.04 | 13.08 | 13.02 | 13.02 | 13.02 | 4,700 |
07 Feb 2023 | 13.04 | 13.10 | 13.04 | 13.10 | 13.10 | 3,700 |
06 Feb 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 10,500 |
03 Feb 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4,300 |
02 Feb 2023 | 13.00 | 13.00 | 12.98 | 12.99 | 12.99 | 49,900 |
01 Feb 2023 | 12.99 | 12.99 | 12.97 | 12.98 | 12.98 | 5,100 |
31 Jan 2023 | 12.90 | 12.99 | 12.87 | 12.87 | 12.87 | 5,600 |
30 Jan 2023 | 12.90 | 12.90 | 12.87 | 12.87 | 12.87 | 7,200 |
27 Jan 2023 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 14,000 |
26 Jan 2023 | 12.89 | 13.06 | 12.87 | 13.00 | 13.00 | 23,600 |
25 Jan 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 300 |
24 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
23 Jan 2023 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 1,900 |
20 Jan 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 500 |
19 Jan 2023 | 12.73 | 12.89 | 12.73 | 12.89 | 12.89 | 500 |
18 Jan 2023 | 12.92 | 12.92 | 12.73 | 12.80 | 12.80 | 8,700 |
17 Jan 2023 | 12.76 | 12.76 | 12.74 | 12.75 | 12.75 | 2,600 |
13 Jan 2023 | 12.73 | 12.73 | 12.71 | 12.73 | 12.73 | 20,200 |
12 Jan 2023 | 12.82 | 12.82 | 12.76 | 12.76 | 12.76 | 4,000 |
11 Jan 2023 | 12.89 | 12.91 | 12.79 | 12.79 | 12.79 | 3,500 |
10 Jan 2023 | 12.76 | 12.79 | 12.76 | 12.79 | 12.79 | 12,600 |
09 Jan 2023 | 12.79 | 12.95 | 12.79 | 12.82 | 12.82 | 5,700 |
06 Jan 2023 | 12.79 | 12.79 | 12.70 | 12.71 | 12.71 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |