Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 13.81 | 13.99 | 13.55 | 13.65 | 13.65 | 27,400 |
08 Jun 2023 | 13.80 | 14.11 | 13.70 | 13.97 | 13.97 | 23,900 |
07 Jun 2023 | 13.55 | 13.92 | 13.46 | 13.76 | 13.76 | 65,700 |
06 Jun 2023 | 13.50 | 13.58 | 13.37 | 13.37 | 13.37 | 50,300 |
05 Jun 2023 | 13.55 | 13.60 | 13.51 | 13.55 | 13.55 | 71,400 |
02 Jun 2023 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 102,300 |
01 Jun 2023 | 13.64 | 13.75 | 13.50 | 13.56 | 13.56 | 20,300 |
31 May 2023 | 13.70 | 13.70 | 13.50 | 13.53 | 13.53 | 33,100 |
30 May 2023 | 13.65 | 13.65 | 13.51 | 13.61 | 13.61 | 23,700 |
26 May 2023 | 13.74 | 13.74 | 13.52 | 13.65 | 13.65 | 41,000 |
25 May 2023 | 13.76 | 13.77 | 13.60 | 13.65 | 13.65 | 13,900 |
24 May 2023 | 13.67 | 13.96 | 13.67 | 13.73 | 13.73 | 11,700 |
23 May 2023 | 14.18 | 14.18 | 13.70 | 13.91 | 13.91 | 26,500 |
22 May 2023 | 13.90 | 13.94 | 13.62 | 13.70 | 13.70 | 61,700 |
19 May 2023 | 14.05 | 14.05 | 13.86 | 13.89 | 13.89 | 25,800 |
18 May 2023 | 14.25 | 14.25 | 13.89 | 13.92 | 13.92 | 43,100 |
17 May 2023 | 14.30 | 14.39 | 14.20 | 14.21 | 14.21 | 37,000 |
16 May 2023 | 14.40 | 14.62 | 14.20 | 14.21 | 14.21 | 18,100 |
15 May 2023 | 14.41 | 14.60 | 14.38 | 14.38 | 14.38 | 15,800 |
12 May 2023 | 14.79 | 14.79 | 14.36 | 14.41 | 14.41 | 15,400 |
11 May 2023 | 14.71 | 14.75 | 14.56 | 14.73 | 14.73 | 8,400 |
10 May 2023 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | 12,100 |
09 May 2023 | 14.90 | 14.90 | 14.54 | 14.88 | 14.88 | 18,800 |
08 May 2023 | 14.74 | 14.80 | 14.64 | 14.77 | 14.77 | 12,000 |
05 May 2023 | 15.00 | 15.00 | 14.64 | 14.67 | 14.67 | 14,800 |
04 May 2023 | 14.88 | 15.00 | 14.77 | 14.78 | 14.78 | 18,600 |
03 May 2023 | 14.67 | 14.80 | 14.50 | 14.80 | 14.80 | 7,900 |
02 May 2023 | 14.84 | 14.87 | 14.60 | 14.63 | 14.63 | 21,500 |
01 May 2023 | 14.71 | 14.91 | 14.71 | 14.84 | 14.84 | 18,900 |
28 Apr 2023 | 14.71 | 14.89 | 14.50 | 14.78 | 14.78 | 18,400 |
27 Apr 2023 | 14.63 | 14.66 | 14.39 | 14.63 | 14.63 | 21,400 |
26 Apr 2023 | 14.61 | 14.68 | 14.36 | 14.45 | 14.45 | 20,000 |
25 Apr 2023 | 14.70 | 14.78 | 14.47 | 14.52 | 14.52 | 5,700 |
24 Apr 2023 | 14.62 | 14.70 | 14.56 | 14.66 | 14.66 | 4,100 |
21 Apr 2023 | 14.66 | 14.69 | 14.50 | 14.52 | 14.52 | 3,800 |
20 Apr 2023 | 14.62 | 14.73 | 14.52 | 14.56 | 14.56 | 13,100 |
19 Apr 2023 | 14.50 | 14.67 | 14.50 | 14.59 | 14.59 | 14,100 |
18 Apr 2023 | 14.73 | 14.73 | 14.50 | 14.53 | 14.53 | 7,400 |
17 Apr 2023 | 14.52 | 14.76 | 14.42 | 14.60 | 14.60 | 13,000 |
14 Apr 2023 | 14.49 | 14.49 | 14.35 | 14.43 | 14.43 | 10,100 |
13 Apr 2023 | 14.40 | 14.54 | 14.40 | 14.40 | 14.40 | 6,000 |
12 Apr 2023 | 14.43 | 14.43 | 14.26 | 14.41 | 14.41 | 9,400 |
11 Apr 2023 | 14.45 | 14.46 | 14.32 | 14.35 | 14.35 | 13,400 |
10 Apr 2023 | 14.40 | 14.46 | 14.30 | 14.36 | 14.36 | 19,600 |
06 Apr 2023 | 14.60 | 14.60 | 14.23 | 14.37 | 14.37 | 7,000 |
05 Apr 2023 | 14.47 | 14.59 | 14.25 | 14.40 | 14.40 | 31,300 |
04 Apr 2023 | 14.29 | 14.73 | 14.28 | 14.29 | 14.29 | 13,300 |
03 Apr 2023 | 14.25 | 14.70 | 14.20 | 14.33 | 14.33 | 15,400 |
31 Mar 2023 | 14.26 | 14.29 | 14.07 | 14.11 | 14.11 | 18,200 |
30 Mar 2023 | 14.20 | 14.20 | 14.08 | 14.15 | 14.15 | 5,400 |
29 Mar 2023 | 14.26 | 14.26 | 14.06 | 14.07 | 14.07 | 7,100 |
28 Mar 2023 | 14.20 | 14.24 | 14.06 | 14.15 | 14.15 | 8,000 |
27 Mar 2023 | 14.05 | 14.20 | 13.98 | 14.13 | 14.13 | 6,700 |
24 Mar 2023 | 14.01 | 14.07 | 13.95 | 14.02 | 14.02 | 11,900 |
23 Mar 2023 | 14.24 | 14.29 | 13.86 | 13.98 | 13.98 | 16,700 |
22 Mar 2023 | 14.05 | 14.36 | 13.86 | 14.06 | 14.06 | 51,300 |
21 Mar 2023 | 14.22 | 14.43 | 13.90 | 14.01 | 14.01 | 31,900 |
20 Mar 2023 | 14.68 | 14.85 | 14.14 | 14.30 | 14.30 | 28,000 |
17 Mar 2023 | 14.18 | 14.73 | 14.11 | 14.51 | 14.51 | 9,800 |
16 Mar 2023 | 14.00 | 14.39 | 14.00 | 14.07 | 14.07 | 22,700 |
15 Mar 2023 | 13.93 | 14.30 | 13.93 | 14.03 | 14.03 | 37,500 |
14 Mar 2023 | 14.15 | 14.61 | 14.15 | 14.53 | 14.53 | 15,900 |
13 Mar 2023 | 13.93 | 14.57 | 13.93 | 14.18 | 14.18 | 23,800 |
10 Mar 2023 | 14.55 | 14.98 | 13.95 | 14.23 | 14.23 | 31,800 |
09 Mar 2023 | 14.69 | 14.86 | 14.58 | 14.61 | 14.61 | 36,400 |
08 Mar 2023 | 15.22 | 15.35 | 14.62 | 14.79 | 14.79 | 19,900 |
07 Mar 2023 | 15.38 | 15.38 | 15.10 | 15.14 | 15.14 | 28,700 |
06 Mar 2023 | 15.29 | 15.38 | 15.19 | 15.34 | 15.34 | 10,800 |
03 Mar 2023 | 15.41 | 15.42 | 15.10 | 15.19 | 15.19 | 18,200 |
02 Mar 2023 | 15.27 | 15.48 | 15.08 | 15.26 | 15.26 | 22,300 |
01 Mar 2023 | 15.54 | 15.54 | 15.20 | 15.24 | 15.24 | 11,800 |
28 Feb 2023 | 15.35 | 15.60 | 15.27 | 15.48 | 15.48 | 32,800 |
27 Feb 2023 | 15.40 | 15.60 | 15.24 | 15.35 | 15.35 | 16,700 |
24 Feb 2023 | 15.27 | 15.30 | 15.02 | 15.24 | 15.24 | 33,900 |
23 Feb 2023 | 15.18 | 15.52 | 15.18 | 15.34 | 15.34 | 17,700 |
22 Feb 2023 | 14.65 | 15.18 | 14.64 | 15.13 | 15.13 | 43,500 |
21 Feb 2023 | 14.56 | 14.80 | 14.29 | 14.55 | 14.55 | 77,600 |
17 Feb 2023 | 14.27 | 14.65 | 14.06 | 14.43 | 14.43 | 30,700 |
16 Feb 2023 | 14.60 | 14.79 | 14.00 | 14.27 | 14.27 | 69,800 |
15 Feb 2023 | 14.40 | 14.76 | 14.39 | 14.59 | 14.59 | 23,000 |
14 Feb 2023 | 14.40 | 14.75 | 14.40 | 14.49 | 14.49 | 12,700 |
13 Feb 2023 | 14.49 | 14.58 | 14.40 | 14.49 | 14.49 | 28,900 |
10 Feb 2023 | 14.59 | 14.60 | 14.40 | 14.60 | 14.60 | 21,900 |
09 Feb 2023 | 14.71 | 14.71 | 14.55 | 14.61 | 14.61 | 16,900 |
08 Feb 2023 | 14.28 | 14.77 | 14.12 | 14.57 | 14.57 | 27,200 |
07 Feb 2023 | 13.95 | 14.28 | 13.95 | 14.20 | 14.20 | 19,400 |
06 Feb 2023 | 14.15 | 14.29 | 14.13 | 14.19 | 14.19 | 21,600 |
03 Feb 2023 | 14.23 | 14.34 | 14.06 | 14.09 | 14.09 | 35,300 |
02 Feb 2023 | 14.25 | 14.48 | 14.16 | 14.26 | 14.26 | 86,600 |
01 Feb 2023 | 14.13 | 14.25 | 14.10 | 14.16 | 14.16 | 51,900 |
31 Jan 2023 | 13.99 | 14.15 | 13.99 | 14.10 | 14.10 | 36,900 |
30 Jan 2023 | 13.94 | 14.09 | 13.91 | 13.95 | 13.95 | 30,400 |
27 Jan 2023 | 13.98 | 14.18 | 13.98 | 14.01 | 14.01 | 31,300 |
26 Jan 2023 | 14.13 | 14.33 | 13.98 | 14.01 | 14.01 | 49,600 |
25 Jan 2023 | 14.20 | 14.32 | 14.01 | 14.09 | 14.09 | 35,900 |
24 Jan 2023 | 14.57 | 14.82 | 14.15 | 14.23 | 14.23 | 67,800 |
23 Jan 2023 | 14.80 | 14.85 | 14.50 | 14.55 | 14.55 | 108,100 |
20 Jan 2023 | 14.19 | 14.85 | 14.10 | 14.76 | 14.76 | 44,600 |
19 Jan 2023 | 14.19 | 14.31 | 14.01 | 14.15 | 14.15 | 31,000 |
18 Jan 2023 | 14.17 | 14.17 | 13.92 | 14.13 | 14.13 | 25,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |