Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 9.65 | 9.76 | 9.50 | 9.65 | 9.65 | 887,900 |
31 May 2023 | 9.42 | 9.68 | 9.34 | 9.62 | 9.62 | 1,765,000 |
30 May 2023 | 9.56 | 9.58 | 9.35 | 9.42 | 9.42 | 1,738,900 |
26 May 2023 | 9.29 | 9.52 | 9.08 | 9.51 | 9.51 | 2,213,200 |
25 May 2023 | 9.33 | 9.56 | 9.11 | 9.24 | 9.24 | 3,020,200 |
24 May 2023 | 8.89 | 9.45 | 8.84 | 9.37 | 9.37 | 5,349,000 |
23 May 2023 | 10.40 | 10.81 | 10.38 | 10.56 | 10.56 | 847,800 |
22 May 2023 | 10.34 | 10.45 | 10.14 | 10.38 | 10.38 | 613,500 |
19 May 2023 | 10.39 | 10.47 | 10.19 | 10.35 | 10.35 | 781,200 |
18 May 2023 | 10.03 | 10.30 | 10.00 | 10.26 | 10.26 | 941,100 |
17 May 2023 | 9.86 | 10.15 | 9.80 | 10.09 | 10.09 | 962,600 |
16 May 2023 | 10.17 | 10.17 | 9.84 | 9.86 | 9.86 | 1,006,200 |
15 May 2023 | 10.55 | 10.61 | 10.17 | 10.21 | 10.21 | 1,282,700 |
12 May 2023 | 10.73 | 10.80 | 10.49 | 10.58 | 10.58 | 1,231,800 |
11 May 2023 | 10.68 | 10.91 | 10.62 | 10.73 | 10.73 | 1,293,300 |
10 May 2023 | 11.21 | 11.21 | 10.62 | 10.89 | 10.89 | 851,800 |
09 May 2023 | 11.16 | 11.16 | 10.99 | 11.04 | 11.04 | 598,700 |
08 May 2023 | 11.38 | 11.44 | 11.17 | 11.26 | 11.26 | 623,400 |
05 May 2023 | 11.27 | 11.38 | 11.16 | 11.34 | 11.34 | 635,400 |
04 May 2023 | 10.98 | 11.14 | 10.74 | 11.14 | 11.14 | 564,500 |
03 May 2023 | 11.07 | 11.26 | 11.01 | 11.04 | 11.04 | 550,000 |
02 May 2023 | 11.14 | 11.21 | 10.85 | 11.01 | 11.01 | 707,800 |
01 May 2023 | 11.30 | 11.34 | 11.15 | 11.21 | 11.21 | 562,300 |
28 Apr 2023 | 11.13 | 11.35 | 11.12 | 11.26 | 11.26 | 898,400 |
27 Apr 2023 | 10.89 | 11.18 | 10.89 | 11.15 | 11.15 | 423,400 |
26 Apr 2023 | 11.00 | 11.15 | 10.85 | 10.88 | 10.88 | 752,500 |
25 Apr 2023 | 11.18 | 11.22 | 11.00 | 11.09 | 11.09 | 649,100 |
24 Apr 2023 | 11.40 | 11.44 | 11.12 | 11.27 | 11.27 | 558,900 |
21 Apr 2023 | 11.40 | 11.50 | 11.20 | 11.39 | 11.39 | 536,900 |
20 Apr 2023 | 11.40 | 11.49 | 11.26 | 11.37 | 11.37 | 601,600 |
19 Apr 2023 | 11.24 | 11.48 | 11.16 | 11.42 | 11.42 | 628,100 |
18 Apr 2023 | 11.66 | 11.73 | 11.22 | 11.26 | 11.26 | 965,500 |
17 Apr 2023 | 11.50 | 11.70 | 11.50 | 11.67 | 11.67 | 718,400 |
14 Apr 2023 | 11.71 | 11.83 | 11.43 | 11.50 | 11.50 | 700,400 |
13 Apr 2023 | 11.66 | 11.74 | 11.52 | 11.66 | 11.66 | 1,057,300 |
12 Apr 2023 | 12.23 | 12.30 | 11.70 | 11.71 | 11.71 | 1,437,100 |
12 Apr 2023 | 0.4 Dividend | |||||
11 Apr 2023 | 12.60 | 12.66 | 12.39 | 12.50 | 12.10 | 1,496,000 |
10 Apr 2023 | 12.56 | 12.66 | 12.31 | 12.55 | 12.15 | 1,149,200 |
06 Apr 2023 | 12.63 | 12.65 | 12.48 | 12.56 | 12.16 | 583,300 |
05 Apr 2023 | 12.58 | 12.66 | 12.48 | 12.51 | 12.11 | 568,800 |
04 Apr 2023 | 12.86 | 12.90 | 12.49 | 12.61 | 12.21 | 685,400 |
03 Apr 2023 | 12.94 | 13.10 | 12.70 | 12.83 | 12.42 | 917,200 |
31 Mar 2023 | 12.70 | 12.86 | 12.62 | 12.86 | 12.45 | 592,200 |
30 Mar 2023 | 12.68 | 12.74 | 12.51 | 12.60 | 12.20 | 377,500 |
29 Mar 2023 | 12.44 | 12.54 | 12.38 | 12.53 | 12.13 | 532,800 |
28 Mar 2023 | 12.26 | 12.42 | 12.24 | 12.34 | 11.95 | 506,800 |
27 Mar 2023 | 12.31 | 12.43 | 12.19 | 12.35 | 11.95 | 509,000 |
24 Mar 2023 | 11.74 | 12.17 | 11.67 | 12.16 | 11.77 | 815,100 |
23 Mar 2023 | 11.98 | 12.13 | 11.74 | 11.80 | 11.42 | 833,000 |
22 Mar 2023 | 12.37 | 12.42 | 11.86 | 11.86 | 11.48 | 1,250,400 |
21 Mar 2023 | 12.73 | 12.84 | 12.45 | 12.46 | 12.06 | 808,500 |
20 Mar 2023 | 12.40 | 12.65 | 12.31 | 12.53 | 12.13 | 947,200 |
17 Mar 2023 | 12.57 | 12.60 | 12.25 | 12.27 | 11.88 | 2,384,500 |
16 Mar 2023 | 12.85 | 12.89 | 12.40 | 12.69 | 12.28 | 893,200 |
15 Mar 2023 | 13.03 | 13.08 | 12.72 | 13.03 | 12.61 | 742,700 |
14 Mar 2023 | 13.39 | 13.56 | 13.09 | 13.27 | 12.85 | 822,900 |
13 Mar 2023 | 12.85 | 13.22 | 12.84 | 13.06 | 12.64 | 946,900 |
10 Mar 2023 | 13.58 | 13.60 | 12.90 | 13.04 | 12.62 | 790,000 |
09 Mar 2023 | 13.90 | 13.91 | 13.51 | 13.59 | 13.16 | 883,500 |
08 Mar 2023 | 13.91 | 13.98 | 13.69 | 13.82 | 13.38 | 779,100 |
07 Mar 2023 | 14.24 | 14.26 | 13.43 | 13.85 | 13.41 | 974,100 |
06 Mar 2023 | 14.50 | 14.50 | 14.18 | 14.24 | 13.78 | 530,900 |
03 Mar 2023 | 14.32 | 14.50 | 14.23 | 14.46 | 14.00 | 508,300 |
02 Mar 2023 | 13.99 | 14.25 | 13.96 | 14.23 | 13.77 | 596,600 |
01 Mar 2023 | 14.03 | 14.10 | 13.90 | 14.08 | 13.63 | 553,800 |
28 Feb 2023 | 14.25 | 14.41 | 14.11 | 14.12 | 13.67 | 902,100 |
27 Feb 2023 | 14.29 | 14.40 | 14.23 | 14.27 | 13.81 | 519,400 |
24 Feb 2023 | 14.23 | 14.27 | 14.10 | 14.22 | 13.76 | 524,200 |
23 Feb 2023 | 14.02 | 14.37 | 13.90 | 14.37 | 13.91 | 573,800 |
22 Feb 2023 | 14.02 | 14.19 | 13.90 | 13.94 | 13.49 | 600,000 |
21 Feb 2023 | 14.31 | 14.37 | 13.94 | 14.01 | 13.56 | 456,300 |
17 Feb 2023 | 14.59 | 14.62 | 14.35 | 14.44 | 13.98 | 410,600 |
16 Feb 2023 | 14.30 | 14.60 | 14.24 | 14.55 | 14.08 | 352,200 |
15 Feb 2023 | 14.32 | 14.48 | 14.31 | 14.47 | 14.01 | 312,400 |
14 Feb 2023 | 14.60 | 14.62 | 14.37 | 14.44 | 13.98 | 365,300 |
13 Feb 2023 | 14.46 | 14.68 | 14.46 | 14.65 | 14.18 | 294,200 |
10 Feb 2023 | 14.29 | 14.48 | 14.21 | 14.42 | 13.96 | 358,300 |
09 Feb 2023 | 14.51 | 14.54 | 14.13 | 14.29 | 13.83 | 530,600 |
08 Feb 2023 | 14.43 | 14.52 | 14.30 | 14.36 | 13.90 | 504,200 |
07 Feb 2023 | 14.62 | 14.76 | 14.49 | 14.51 | 14.05 | 945,600 |
06 Feb 2023 | 14.88 | 14.93 | 14.55 | 14.72 | 14.25 | 556,500 |
03 Feb 2023 | 15.03 | 15.06 | 14.88 | 15.01 | 14.53 | 943,800 |
02 Feb 2023 | 15.10 | 15.28 | 14.96 | 15.07 | 14.59 | 973,600 |
01 Feb 2023 | 14.92 | 15.13 | 14.77 | 15.04 | 14.56 | 768,800 |
31 Jan 2023 | 14.60 | 15.00 | 14.56 | 14.95 | 14.47 | 1,062,400 |
30 Jan 2023 | 14.52 | 14.72 | 14.50 | 14.60 | 14.13 | 396,300 |
27 Jan 2023 | 14.42 | 14.64 | 14.36 | 14.60 | 14.13 | 529,500 |
26 Jan 2023 | 14.24 | 14.42 | 14.19 | 14.41 | 13.95 | 289,200 |
25 Jan 2023 | 14.25 | 14.27 | 14.15 | 14.21 | 13.76 | 352,800 |
24 Jan 2023 | 14.24 | 14.34 | 14.13 | 14.28 | 13.82 | 293,000 |
23 Jan 2023 | 14.14 | 14.36 | 14.05 | 14.25 | 13.79 | 517,200 |
20 Jan 2023 | 13.90 | 14.09 | 13.75 | 14.08 | 13.63 | 473,300 |
19 Jan 2023 | 13.79 | 13.99 | 13.77 | 13.86 | 13.42 | 596,500 |
18 Jan 2023 | 14.21 | 14.22 | 13.74 | 13.82 | 13.38 | 563,700 |
17 Jan 2023 | 13.78 | 14.17 | 13.78 | 14.14 | 13.69 | 751,300 |
13 Jan 2023 | 13.51 | 13.79 | 13.49 | 13.78 | 13.34 | 778,600 |
12 Jan 2023 | 13.53 | 13.73 | 13.35 | 13.69 | 13.25 | 1,051,100 |
12 Jan 2023 | 0.4 Dividend | |||||
11 Jan 2023 | 13.54 | 13.99 | 13.54 | 13.97 | 13.14 | 1,012,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |