Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 9.42 | 9.70 | 9.41 | 9.61 | 9.61 | 9,540,000 |
08 Jun 2023 | 9.31 | 9.48 | 9.07 | 9.47 | 9.47 | 8,020,300 |
07 Jun 2023 | 9.14 | 9.39 | 8.96 | 9.36 | 9.36 | 10,181,500 |
06 Jun 2023 | 8.54 | 9.22 | 8.49 | 9.07 | 9.07 | 9,679,800 |
05 Jun 2023 | 8.61 | 8.63 | 8.35 | 8.57 | 8.57 | 9,182,400 |
02 Jun 2023 | 8.35 | 8.72 | 8.20 | 8.70 | 8.70 | 12,583,000 |
01 Jun 2023 | 7.89 | 8.10 | 7.79 | 8.08 | 8.08 | 10,512,000 |
31 May 2023 | 8.39 | 8.40 | 7.90 | 8.02 | 8.02 | 14,306,700 |
30 May 2023 | 8.52 | 8.52 | 8.12 | 8.41 | 8.41 | 12,612,800 |
26 May 2023 | 8.15 | 8.55 | 8.03 | 8.34 | 8.34 | 31,288,600 |
25 May 2023 | 7.59 | 7.66 | 7.22 | 7.42 | 7.42 | 20,131,800 |
24 May 2023 | 7.94 | 8.06 | 7.50 | 7.61 | 7.61 | 13,164,700 |
23 May 2023 | 7.98 | 8.01 | 7.58 | 7.60 | 7.60 | 9,876,700 |
22 May 2023 | 7.85 | 8.04 | 7.78 | 7.95 | 7.95 | 7,917,500 |
19 May 2023 | 7.97 | 8.02 | 7.70 | 7.78 | 7.78 | 8,946,600 |
18 May 2023 | 7.84 | 8.14 | 7.79 | 8.11 | 8.11 | 7,219,700 |
17 May 2023 | 7.48 | 7.82 | 7.48 | 7.78 | 7.78 | 9,471,800 |
16 May 2023 | 7.85 | 7.85 | 7.48 | 7.48 | 7.48 | 8,875,500 |
15 May 2023 | 7.90 | 8.02 | 7.82 | 7.93 | 7.93 | 10,252,800 |
12 May 2023 | 8.24 | 8.27 | 7.84 | 7.90 | 7.90 | 9,311,700 |
11 May 2023 | 8.31 | 8.44 | 8.16 | 8.23 | 8.23 | 7,111,000 |
10 May 2023 | 8.62 | 8.69 | 8.16 | 8.35 | 8.35 | 6,671,700 |
09 May 2023 | 8.22 | 8.61 | 8.15 | 8.47 | 8.47 | 8,213,300 |
08 May 2023 | 8.76 | 8.87 | 8.38 | 8.45 | 8.45 | 9,082,100 |
05 May 2023 | 8.45 | 8.78 | 8.43 | 8.67 | 8.67 | 9,891,100 |
04 May 2023 | 8.66 | 8.71 | 8.22 | 8.28 | 8.28 | 7,820,500 |
03 May 2023 | 8.84 | 8.98 | 8.68 | 8.71 | 8.71 | 7,263,300 |
02 May 2023 | 9.03 | 9.10 | 8.65 | 8.91 | 8.91 | 8,749,800 |
01 May 2023 | 9.66 | 9.73 | 9.08 | 9.13 | 9.13 | 9,224,300 |
28 Apr 2023 | 9.32 | 9.70 | 9.32 | 9.60 | 9.60 | 5,333,400 |
27 Apr 2023 | 9.36 | 9.59 | 9.35 | 9.39 | 9.39 | 6,923,400 |
26 Apr 2023 | 9.33 | 9.58 | 9.27 | 9.34 | 9.34 | 6,314,200 |
25 Apr 2023 | 9.91 | 9.92 | 9.34 | 9.43 | 9.43 | 7,531,700 |
24 Apr 2023 | 9.58 | 10.09 | 9.44 | 10.07 | 10.07 | 8,360,100 |
21 Apr 2023 | 9.42 | 9.65 | 9.31 | 9.63 | 9.63 | 6,528,200 |
20 Apr 2023 | 9.51 | 9.73 | 9.26 | 9.34 | 9.34 | 5,738,700 |
19 Apr 2023 | 9.46 | 9.68 | 9.34 | 9.66 | 9.66 | 7,779,900 |
18 Apr 2023 | 9.63 | 9.79 | 9.49 | 9.62 | 9.62 | 8,492,000 |
17 Apr 2023 | 9.35 | 9.58 | 9.33 | 9.54 | 9.54 | 6,619,300 |
14 Apr 2023 | 9.40 | 9.53 | 9.13 | 9.34 | 9.34 | 8,012,800 |
13 Apr 2023 | 9.67 | 9.69 | 9.26 | 9.35 | 9.35 | 11,161,500 |
12 Apr 2023 | 10.47 | 10.50 | 9.49 | 9.58 | 9.58 | 17,055,900 |
11 Apr 2023 | 10.03 | 10.41 | 9.94 | 10.32 | 10.32 | 10,343,600 |
10 Apr 2023 | 9.29 | 9.99 | 9.26 | 9.98 | 9.98 | 11,193,100 |
06 Apr 2023 | 9.26 | 9.41 | 9.11 | 9.35 | 9.35 | 5,417,100 |
05 Apr 2023 | 9.56 | 9.60 | 9.24 | 9.26 | 9.26 | 10,227,600 |
04 Apr 2023 | 10.19 | 10.23 | 9.66 | 9.70 | 9.70 | 8,682,200 |
04 Apr 2023 | 0.15 Dividend | |||||
03 Apr 2023 | 10.18 | 10.39 | 10.12 | 10.23 | 10.08 | 9,946,900 |
31 Mar 2023 | 9.58 | 10.08 | 9.51 | 10.04 | 9.89 | 8,129,600 |
30 Mar 2023 | 9.52 | 9.65 | 9.45 | 9.51 | 9.37 | 8,561,800 |
29 Mar 2023 | 9.10 | 9.29 | 9.00 | 9.27 | 9.13 | 9,714,800 |
28 Mar 2023 | 9.07 | 9.27 | 9.04 | 9.09 | 8.96 | 5,680,200 |
27 Mar 2023 | 9.14 | 9.17 | 8.72 | 9.03 | 8.90 | 10,043,000 |
24 Mar 2023 | 8.80 | 9.09 | 8.71 | 9.00 | 8.87 | 8,618,000 |
23 Mar 2023 | 9.27 | 9.47 | 8.71 | 8.84 | 8.71 | 11,632,700 |
22 Mar 2023 | 9.63 | 9.69 | 9.20 | 9.23 | 9.09 | 9,852,700 |
21 Mar 2023 | 9.70 | 9.93 | 9.53 | 9.58 | 9.44 | 7,890,700 |
20 Mar 2023 | 9.76 | 9.91 | 9.36 | 9.42 | 9.28 | 8,350,700 |
17 Mar 2023 | 9.90 | 9.93 | 9.57 | 9.70 | 9.56 | 8,465,900 |
16 Mar 2023 | 9.59 | 10.11 | 9.47 | 10.03 | 9.88 | 10,745,700 |
15 Mar 2023 | 9.68 | 9.80 | 9.40 | 9.75 | 9.61 | 13,593,000 |
14 Mar 2023 | 10.56 | 10.64 | 9.73 | 9.98 | 9.83 | 14,091,900 |
13 Mar 2023 | 10.63 | 10.65 | 10.16 | 10.37 | 10.22 | 18,225,300 |
10 Mar 2023 | 10.50 | 11.28 | 10.41 | 10.87 | 10.71 | 22,161,800 |
09 Mar 2023 | 11.90 | 12.10 | 11.55 | 11.58 | 11.41 | 19,927,000 |
08 Mar 2023 | 12.14 | 12.31 | 11.91 | 11.96 | 11.78 | 9,338,100 |
07 Mar 2023 | 12.25 | 12.57 | 12.10 | 12.11 | 11.93 | 10,596,300 |
06 Mar 2023 | 12.85 | 13.02 | 12.14 | 12.17 | 11.99 | 11,696,400 |
03 Mar 2023 | 12.91 | 12.93 | 12.64 | 12.77 | 12.58 | 5,786,600 |
02 Mar 2023 | 12.62 | 12.95 | 12.55 | 12.79 | 12.60 | 6,448,200 |
01 Mar 2023 | 12.92 | 13.08 | 12.53 | 12.57 | 12.39 | 6,093,200 |
28 Feb 2023 | 13.27 | 13.40 | 12.96 | 13.01 | 12.82 | 6,547,500 |
27 Feb 2023 | 13.50 | 13.55 | 13.11 | 13.12 | 12.93 | 4,860,900 |
24 Feb 2023 | 12.93 | 13.33 | 12.81 | 13.24 | 13.05 | 5,318,900 |
23 Feb 2023 | 13.34 | 13.38 | 12.83 | 13.13 | 12.94 | 4,319,100 |
22 Feb 2023 | 13.12 | 13.30 | 13.04 | 13.23 | 13.04 | 6,401,300 |
21 Feb 2023 | 13.52 | 13.56 | 13.10 | 13.10 | 12.91 | 6,359,000 |
17 Feb 2023 | 13.81 | 13.94 | 13.61 | 13.74 | 13.54 | 4,120,300 |
16 Feb 2023 | 13.84 | 14.05 | 13.71 | 13.80 | 13.60 | 5,134,200 |
15 Feb 2023 | 13.86 | 14.30 | 13.70 | 14.05 | 13.84 | 6,370,200 |
14 Feb 2023 | 13.61 | 14.07 | 13.54 | 14.00 | 13.79 | 5,232,000 |
13 Feb 2023 | 13.42 | 13.74 | 13.22 | 13.73 | 13.53 | 5,492,700 |
10 Feb 2023 | 13.25 | 13.48 | 13.16 | 13.39 | 13.19 | 4,486,900 |
09 Feb 2023 | 13.83 | 14.00 | 13.33 | 13.37 | 13.17 | 4,841,600 |
08 Feb 2023 | 14.21 | 14.25 | 13.45 | 13.60 | 13.40 | 9,222,700 |
07 Feb 2023 | 14.48 | 14.67 | 14.18 | 14.45 | 14.24 | 8,474,300 |
06 Feb 2023 | 15.03 | 15.11 | 14.52 | 14.56 | 14.35 | 9,673,200 |
03 Feb 2023 | 14.67 | 15.49 | 14.67 | 15.26 | 15.04 | 9,070,000 |
02 Feb 2023 | 14.33 | 14.96 | 14.33 | 14.80 | 14.58 | 12,983,000 |
01 Feb 2023 | 13.52 | 14.26 | 13.34 | 14.16 | 13.95 | 6,824,600 |
31 Jan 2023 | 13.10 | 13.63 | 13.04 | 13.57 | 13.37 | 8,213,900 |
30 Jan 2023 | 12.99 | 13.19 | 12.92 | 13.07 | 12.88 | 4,648,900 |
27 Jan 2023 | 13.37 | 13.42 | 13.11 | 13.20 | 13.01 | 5,402,500 |
26 Jan 2023 | 13.29 | 13.46 | 13.20 | 13.41 | 13.21 | 4,553,100 |
25 Jan 2023 | 13.19 | 13.20 | 12.90 | 13.10 | 12.91 | 5,915,100 |
24 Jan 2023 | 13.39 | 13.65 | 13.29 | 13.32 | 13.12 | 5,085,800 |
23 Jan 2023 | 13.24 | 13.66 | 13.19 | 13.48 | 13.28 | 6,417,100 |
20 Jan 2023 | 12.71 | 13.31 | 12.60 | 13.23 | 13.04 | 7,400,600 |
19 Jan 2023 | 12.89 | 12.91 | 12.38 | 12.74 | 12.55 | 7,254,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |