Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 10.96 | 11.34 | 10.77 | 11.24 | 11.24 | 172,209 |
05 Jun 2023 | 11.31 | 11.50 | 10.35 | 10.96 | 10.96 | 690,200 |
02 Jun 2023 | 12.36 | 12.45 | 12.16 | 12.34 | 12.34 | 416,300 |
01 Jun 2023 | 11.54 | 12.50 | 11.49 | 12.15 | 12.15 | 262,900 |
31 May 2023 | 11.78 | 11.90 | 11.23 | 11.48 | 11.48 | 626,800 |
30 May 2023 | 12.04 | 12.17 | 11.76 | 11.81 | 11.81 | 104,100 |
26 May 2023 | 11.77 | 12.07 | 11.75 | 11.94 | 11.94 | 118,700 |
25 May 2023 | 11.76 | 11.97 | 11.55 | 11.79 | 11.79 | 88,800 |
24 May 2023 | 11.69 | 11.82 | 11.43 | 11.77 | 11.77 | 112,700 |
23 May 2023 | 11.90 | 12.07 | 11.75 | 11.78 | 11.78 | 183,200 |
22 May 2023 | 12.20 | 12.20 | 11.88 | 11.89 | 11.89 | 259,400 |
19 May 2023 | 11.98 | 12.55 | 11.85 | 12.20 | 12.20 | 129,300 |
18 May 2023 | 11.20 | 11.91 | 10.95 | 11.85 | 11.85 | 98,700 |
17 May 2023 | 11.23 | 11.42 | 11.12 | 11.20 | 11.20 | 206,900 |
16 May 2023 | 11.26 | 11.45 | 10.75 | 11.12 | 11.12 | 100,600 |
15 May 2023 | 10.72 | 11.36 | 10.52 | 11.31 | 11.31 | 185,300 |
12 May 2023 | 10.95 | 10.95 | 10.31 | 10.69 | 10.69 | 178,600 |
11 May 2023 | 10.70 | 11.13 | 10.65 | 10.94 | 10.94 | 182,200 |
10 May 2023 | 11.11 | 11.11 | 10.70 | 10.81 | 10.81 | 200,600 |
09 May 2023 | 10.79 | 11.03 | 10.66 | 10.90 | 10.90 | 86,400 |
08 May 2023 | 10.83 | 10.95 | 10.67 | 10.91 | 10.91 | 79,700 |
05 May 2023 | 10.72 | 10.80 | 10.52 | 10.74 | 10.74 | 151,600 |
04 May 2023 | 10.56 | 10.56 | 10.13 | 10.46 | 10.46 | 146,100 |
03 May 2023 | 10.86 | 10.86 | 10.52 | 10.67 | 10.67 | 183,800 |
02 May 2023 | 10.80 | 10.89 | 10.29 | 10.82 | 10.82 | 211,700 |
01 May 2023 | 10.54 | 11.26 | 10.53 | 10.91 | 10.91 | 240,900 |
28 Apr 2023 | 10.16 | 10.37 | 10.05 | 10.35 | 10.35 | 100,500 |
27 Apr 2023 | 10.32 | 10.32 | 10.10 | 10.18 | 10.18 | 84,200 |
26 Apr 2023 | 10.30 | 10.49 | 10.10 | 10.25 | 10.25 | 81,200 |
25 Apr 2023 | 10.61 | 10.80 | 10.30 | 10.36 | 10.36 | 69,700 |
24 Apr 2023 | 11.20 | 11.20 | 10.70 | 10.78 | 10.78 | 58,300 |
21 Apr 2023 | 10.91 | 11.36 | 10.86 | 11.16 | 11.16 | 118,000 |
20 Apr 2023 | 10.77 | 11.11 | 10.69 | 10.91 | 10.91 | 101,000 |
19 Apr 2023 | 10.68 | 11.00 | 10.60 | 10.84 | 10.84 | 79,000 |
18 Apr 2023 | 10.97 | 11.21 | 10.66 | 10.80 | 10.80 | 68,300 |
17 Apr 2023 | 11.13 | 11.14 | 10.73 | 10.97 | 10.97 | 73,100 |
14 Apr 2023 | 11.27 | 11.42 | 10.88 | 11.04 | 11.04 | 84,800 |
13 Apr 2023 | 11.45 | 11.57 | 11.14 | 11.18 | 11.18 | 67,500 |
12 Apr 2023 | 11.91 | 11.91 | 11.34 | 11.38 | 11.38 | 56,700 |
11 Apr 2023 | 12.12 | 12.12 | 11.81 | 11.82 | 11.82 | 59,000 |
10 Apr 2023 | 11.97 | 12.19 | 11.89 | 12.01 | 12.01 | 81,100 |
06 Apr 2023 | 11.94 | 12.04 | 11.64 | 11.99 | 11.99 | 73,200 |
05 Apr 2023 | 12.07 | 12.16 | 11.95 | 11.98 | 11.98 | 58,300 |
04 Apr 2023 | 12.45 | 12.45 | 12.13 | 12.20 | 12.20 | 80,700 |
03 Apr 2023 | 12.50 | 12.57 | 12.11 | 12.33 | 12.33 | 75,200 |
31 Mar 2023 | 12.28 | 12.49 | 12.24 | 12.48 | 12.48 | 83,900 |
30 Mar 2023 | 12.36 | 12.37 | 12.03 | 12.12 | 12.12 | 49,100 |
29 Mar 2023 | 12.26 | 12.26 | 11.94 | 12.11 | 12.11 | 65,000 |
28 Mar 2023 | 12.15 | 12.22 | 12.01 | 12.03 | 12.03 | 47,100 |
27 Mar 2023 | 12.28 | 12.48 | 12.21 | 12.25 | 12.25 | 39,900 |
24 Mar 2023 | 11.98 | 12.04 | 11.84 | 12.02 | 12.02 | 75,200 |
23 Mar 2023 | 12.56 | 12.69 | 12.02 | 12.19 | 12.19 | 70,100 |
22 Mar 2023 | 12.52 | 13.01 | 12.38 | 12.52 | 12.52 | 110,700 |
21 Mar 2023 | 12.95 | 13.17 | 12.42 | 12.44 | 12.44 | 103,800 |
20 Mar 2023 | 12.44 | 12.71 | 12.20 | 12.57 | 12.57 | 121,300 |
17 Mar 2023 | 12.60 | 12.64 | 12.16 | 12.23 | 12.23 | 362,900 |
16 Mar 2023 | 11.97 | 12.83 | 11.77 | 12.75 | 12.75 | 126,500 |
15 Mar 2023 | 11.92 | 12.34 | 11.79 | 12.02 | 12.02 | 129,000 |
14 Mar 2023 | 11.97 | 12.71 | 11.78 | 12.33 | 12.33 | 147,500 |
13 Mar 2023 | 13.42 | 13.42 | 11.56 | 11.70 | 11.70 | 226,200 |
10 Mar 2023 | 15.45 | 16.33 | 12.51 | 13.42 | 13.42 | 331,700 |
09 Mar 2023 | 15.98 | 16.24 | 15.34 | 15.44 | 15.44 | 84,800 |
08 Mar 2023 | 15.74 | 15.95 | 15.60 | 15.94 | 15.94 | 76,400 |
07 Mar 2023 | 15.82 | 15.85 | 15.34 | 15.67 | 15.67 | 84,900 |
06 Mar 2023 | 16.20 | 16.20 | 15.59 | 15.71 | 15.71 | 91,600 |
03 Mar 2023 | 16.56 | 16.56 | 16.12 | 16.17 | 16.17 | 101,700 |
02 Mar 2023 | 16.23 | 16.58 | 16.13 | 16.50 | 16.50 | 44,100 |
01 Mar 2023 | 15.99 | 16.46 | 15.86 | 16.44 | 16.44 | 64,800 |
28 Feb 2023 | 15.93 | 16.48 | 15.93 | 15.99 | 15.99 | 132,200 |
27 Feb 2023 | 15.59 | 16.50 | 15.51 | 15.96 | 15.96 | 203,500 |
24 Feb 2023 | 15.72 | 15.78 | 15.39 | 15.45 | 15.45 | 121,300 |
23 Feb 2023 | 16.15 | 16.15 | 15.66 | 15.91 | 15.91 | 75,500 |
22 Feb 2023 | 15.61 | 16.08 | 15.60 | 15.93 | 15.93 | 140,500 |
21 Feb 2023 | 15.86 | 15.96 | 15.45 | 15.47 | 15.47 | 87,900 |
17 Feb 2023 | 16.14 | 16.21 | 15.51 | 16.10 | 16.10 | 142,400 |
16 Feb 2023 | 15.93 | 16.21 | 15.90 | 15.99 | 15.99 | 158,300 |
15 Feb 2023 | 15.99 | 16.45 | 15.98 | 16.21 | 16.21 | 116,400 |
14 Feb 2023 | 15.90 | 16.36 | 15.80 | 16.15 | 16.15 | 62,100 |
13 Feb 2023 | 16.02 | 16.24 | 15.86 | 16.04 | 16.04 | 53,200 |
10 Feb 2023 | 15.92 | 16.07 | 15.64 | 15.93 | 15.93 | 60,300 |
09 Feb 2023 | 16.18 | 16.57 | 15.98 | 16.02 | 16.02 | 86,800 |
08 Feb 2023 | 16.24 | 16.32 | 15.88 | 16.04 | 16.04 | 112,100 |
07 Feb 2023 | 16.49 | 16.67 | 16.14 | 16.42 | 16.42 | 134,200 |
06 Feb 2023 | 16.51 | 16.77 | 16.20 | 16.52 | 16.52 | 73,100 |
03 Feb 2023 | 16.34 | 16.76 | 16.00 | 16.69 | 16.69 | 124,500 |
02 Feb 2023 | 16.39 | 16.87 | 16.22 | 16.59 | 16.59 | 151,000 |
01 Feb 2023 | 15.86 | 16.39 | 15.58 | 16.19 | 16.19 | 160,300 |
31 Jan 2023 | 14.94 | 15.91 | 14.94 | 15.86 | 15.86 | 160,300 |
30 Jan 2023 | 14.74 | 14.99 | 14.70 | 14.96 | 14.96 | 108,400 |
27 Jan 2023 | 14.84 | 15.10 | 14.69 | 14.86 | 14.86 | 72,900 |
26 Jan 2023 | 15.07 | 15.21 | 14.60 | 14.94 | 14.94 | 86,500 |
25 Jan 2023 | 14.38 | 14.96 | 14.27 | 14.95 | 14.95 | 123,500 |
24 Jan 2023 | 14.23 | 14.57 | 14.15 | 14.55 | 14.55 | 127,900 |
23 Jan 2023 | 14.03 | 14.63 | 14.01 | 14.36 | 14.36 | 140,700 |
20 Jan 2023 | 14.22 | 14.24 | 13.79 | 14.05 | 14.05 | 137,500 |
19 Jan 2023 | 13.37 | 14.39 | 13.31 | 14.12 | 14.12 | 317,500 |
18 Jan 2023 | 13.12 | 13.55 | 13.05 | 13.45 | 13.45 | 192,700 |
17 Jan 2023 | 13.38 | 13.63 | 12.98 | 13.12 | 13.12 | 153,700 |
17 Jan 2023 | 0.1 Dividend | |||||
13 Jan 2023 | 13.50 | 13.82 | 13.46 | 13.48 | 13.38 | 380,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |