Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 11.68 | 11.90 | 11.52 | 11.75 | 11.75 | 286,100 |
06 Jun 2023 | 11.71 | 11.81 | 11.52 | 11.64 | 11.64 | 207,000 |
05 Jun 2023 | 11.57 | 11.82 | 11.48 | 11.70 | 11.70 | 202,300 |
02 Jun 2023 | 11.41 | 11.83 | 11.41 | 11.66 | 11.66 | 193,200 |
01 Jun 2023 | 11.76 | 11.92 | 11.37 | 11.63 | 11.63 | 266,000 |
31 May 2023 | 11.50 | 12.05 | 11.34 | 11.76 | 11.76 | 538,700 |
30 May 2023 | 11.79 | 12.11 | 11.37 | 11.40 | 11.40 | 331,700 |
26 May 2023 | 11.75 | 11.98 | 11.57 | 11.76 | 11.76 | 706,600 |
25 May 2023 | 11.81 | 11.85 | 11.40 | 11.72 | 11.72 | 433,800 |
24 May 2023 | 11.85 | 12.13 | 11.41 | 11.71 | 11.71 | 2,999,200 |
23 May 2023 | 13.44 | 13.83 | 12.96 | 13.07 | 13.07 | 236,800 |
22 May 2023 | 12.88 | 13.62 | 12.87 | 13.48 | 13.48 | 187,700 |
19 May 2023 | 13.10 | 13.35 | 12.92 | 13.24 | 13.24 | 114,800 |
18 May 2023 | 13.24 | 13.43 | 12.54 | 12.94 | 12.94 | 123,000 |
17 May 2023 | 12.55 | 13.42 | 12.27 | 13.27 | 13.27 | 181,200 |
16 May 2023 | 12.29 | 12.69 | 12.05 | 12.51 | 12.51 | 162,300 |
15 May 2023 | 13.57 | 13.69 | 12.48 | 12.59 | 12.59 | 326,300 |
12 May 2023 | 13.25 | 14.24 | 13.15 | 13.46 | 13.46 | 355,400 |
11 May 2023 | 13.46 | 14.45 | 12.95 | 13.19 | 13.19 | 566,500 |
10 May 2023 | 12.21 | 12.75 | 11.24 | 12.43 | 12.43 | 372,200 |
09 May 2023 | 12.43 | 12.50 | 11.77 | 11.99 | 11.99 | 250,300 |
08 May 2023 | 12.42 | 13.28 | 12.08 | 12.34 | 12.34 | 526,800 |
05 May 2023 | 11.84 | 12.56 | 11.70 | 12.35 | 12.35 | 617,500 |
04 May 2023 | 11.64 | 12.00 | 11.27 | 11.70 | 11.70 | 372,500 |
03 May 2023 | 11.06 | 11.88 | 11.01 | 11.62 | 11.62 | 304,700 |
02 May 2023 | 11.12 | 11.39 | 10.61 | 11.01 | 11.01 | 210,100 |
01 May 2023 | 10.73 | 11.47 | 10.55 | 11.10 | 11.10 | 328,200 |
28 Apr 2023 | 10.23 | 10.74 | 10.05 | 10.70 | 10.70 | 146,900 |
27 Apr 2023 | 10.29 | 10.53 | 10.19 | 10.22 | 10.22 | 116,200 |
26 Apr 2023 | 10.21 | 10.39 | 9.91 | 10.21 | 10.21 | 228,600 |
25 Apr 2023 | 10.40 | 10.66 | 10.16 | 10.20 | 10.20 | 164,000 |
24 Apr 2023 | 10.59 | 10.74 | 10.15 | 10.41 | 10.41 | 194,700 |
21 Apr 2023 | 10.35 | 10.68 | 10.20 | 10.58 | 10.58 | 223,100 |
20 Apr 2023 | 10.56 | 10.66 | 10.19 | 10.34 | 10.34 | 269,700 |
19 Apr 2023 | 9.78 | 10.98 | 9.56 | 10.72 | 10.72 | 333,100 |
18 Apr 2023 | 10.48 | 10.48 | 9.92 | 9.94 | 9.94 | 225,900 |
17 Apr 2023 | 10.00 | 10.55 | 9.88 | 10.42 | 10.42 | 449,800 |
14 Apr 2023 | 10.48 | 10.57 | 9.64 | 9.98 | 9.98 | 477,900 |
13 Apr 2023 | 8.85 | 10.67 | 8.77 | 10.60 | 10.60 | 906,400 |
12 Apr 2023 | 8.49 | 8.95 | 8.36 | 8.75 | 8.75 | 474,600 |
11 Apr 2023 | 8.20 | 8.50 | 8.15 | 8.23 | 8.23 | 352,100 |
10 Apr 2023 | 7.74 | 8.13 | 7.40 | 8.06 | 8.06 | 590,300 |
06 Apr 2023 | 7.27 | 7.91 | 7.04 | 7.70 | 7.70 | 673,900 |
05 Apr 2023 | 8.00 | 8.20 | 7.25 | 7.28 | 7.28 | 596,900 |
04 Apr 2023 | 8.45 | 8.54 | 7.67 | 8.05 | 8.05 | 1,779,400 |
03 Apr 2023 | 7.03 | 7.70 | 7.00 | 7.42 | 7.42 | 398,900 |
31 Mar 2023 | 6.85 | 7.16 | 6.78 | 7.14 | 7.14 | 350,000 |
30 Mar 2023 | 7.36 | 7.36 | 6.41 | 6.80 | 6.80 | 396,900 |
29 Mar 2023 | 6.94 | 7.48 | 6.77 | 7.31 | 7.31 | 504,900 |
28 Mar 2023 | 6.67 | 7.08 | 6.67 | 6.85 | 6.85 | 291,400 |
27 Mar 2023 | 6.25 | 6.71 | 6.13 | 6.68 | 6.68 | 194,400 |
24 Mar 2023 | 6.21 | 6.22 | 5.84 | 6.19 | 6.19 | 379,900 |
23 Mar 2023 | 6.45 | 6.50 | 6.20 | 6.28 | 6.28 | 197,000 |
22 Mar 2023 | 6.44 | 6.70 | 6.29 | 6.40 | 6.40 | 278,000 |
21 Mar 2023 | 6.50 | 6.63 | 6.36 | 6.46 | 6.46 | 219,300 |
20 Mar 2023 | 6.56 | 6.70 | 6.42 | 6.43 | 6.43 | 207,200 |
17 Mar 2023 | 6.68 | 6.86 | 6.44 | 6.60 | 6.60 | 296,300 |
16 Mar 2023 | 6.90 | 6.97 | 6.50 | 6.82 | 6.82 | 312,300 |
15 Mar 2023 | 6.99 | 7.28 | 6.43 | 7.00 | 7.00 | 1,142,600 |
14 Mar 2023 | 7.26 | 7.63 | 7.04 | 7.12 | 7.12 | 333,400 |
13 Mar 2023 | 7.60 | 7.85 | 7.12 | 7.15 | 7.15 | 374,400 |
10 Mar 2023 | 7.89 | 7.92 | 7.01 | 7.27 | 7.27 | 660,100 |
09 Mar 2023 | 8.07 | 8.09 | 7.69 | 7.87 | 7.87 | 236,500 |
08 Mar 2023 | 8.21 | 8.25 | 7.86 | 8.04 | 8.04 | 186,800 |
07 Mar 2023 | 8.68 | 8.77 | 8.00 | 8.19 | 8.19 | 190,700 |
06 Mar 2023 | 8.89 | 8.89 | 8.40 | 8.67 | 8.67 | 110,100 |
03 Mar 2023 | 8.18 | 8.81 | 8.10 | 8.73 | 8.73 | 167,000 |
02 Mar 2023 | 8.53 | 8.98 | 8.17 | 8.17 | 8.17 | 273,600 |
01 Mar 2023 | 8.43 | 9.10 | 8.43 | 9.01 | 9.01 | 166,300 |
28 Feb 2023 | 9.63 | 9.66 | 8.52 | 8.56 | 8.56 | 346,600 |
27 Feb 2023 | 9.79 | 10.13 | 9.45 | 9.70 | 9.70 | 1,857,200 |
24 Feb 2023 | 9.89 | 9.89 | 9.36 | 9.54 | 9.54 | 146,100 |
23 Feb 2023 | 9.82 | 10.12 | 9.65 | 9.95 | 9.95 | 174,100 |
22 Feb 2023 | 9.51 | 9.80 | 9.41 | 9.78 | 9.78 | 130,100 |
21 Feb 2023 | 9.64 | 9.74 | 9.17 | 9.46 | 9.46 | 178,500 |
17 Feb 2023 | 9.27 | 10.12 | 9.17 | 9.71 | 9.71 | 238,700 |
16 Feb 2023 | 9.11 | 9.57 | 8.75 | 9.22 | 9.22 | 178,900 |
15 Feb 2023 | 8.56 | 9.96 | 8.50 | 9.31 | 9.31 | 659,800 |
14 Feb 2023 | 7.85 | 8.52 | 7.72 | 8.44 | 8.44 | 659,100 |
13 Feb 2023 | 8.21 | 8.40 | 7.43 | 7.95 | 7.95 | 1,144,800 |
10 Feb 2023 | 8.80 | 8.80 | 7.96 | 8.13 | 8.13 | 1,904,300 |
09 Feb 2023 | 11.71 | 11.84 | 11.49 | 11.56 | 11.56 | 252,000 |
08 Feb 2023 | 12.07 | 12.10 | 11.32 | 11.63 | 11.63 | 124,200 |
07 Feb 2023 | 12.01 | 12.30 | 11.71 | 11.99 | 11.99 | 216,600 |
06 Feb 2023 | 12.00 | 12.02 | 11.65 | 11.99 | 11.99 | 213,500 |
03 Feb 2023 | 11.73 | 12.02 | 11.61 | 11.97 | 11.97 | 225,100 |
02 Feb 2023 | 11.90 | 12.09 | 11.78 | 12.00 | 12.00 | 252,400 |
01 Feb 2023 | 11.97 | 11.97 | 11.55 | 11.72 | 11.72 | 202,600 |
31 Jan 2023 | 12.00 | 12.23 | 11.89 | 11.93 | 11.93 | 305,500 |
30 Jan 2023 | 12.20 | 12.54 | 11.87 | 11.99 | 11.99 | 404,800 |
27 Jan 2023 | 11.58 | 13.44 | 11.36 | 12.36 | 12.36 | 521,200 |
26 Jan 2023 | 10.76 | 12.10 | 10.60 | 11.58 | 11.58 | 470,000 |
25 Jan 2023 | 9.45 | 10.83 | 9.29 | 10.63 | 10.63 | 376,800 |
24 Jan 2023 | 8.70 | 9.77 | 8.56 | 9.60 | 9.60 | 285,600 |
23 Jan 2023 | 8.55 | 8.94 | 8.10 | 8.74 | 8.74 | 278,800 |
20 Jan 2023 | 8.54 | 8.69 | 8.17 | 8.61 | 8.61 | 209,600 |
19 Jan 2023 | 8.49 | 8.52 | 8.20 | 8.35 | 8.35 | 177,100 |
18 Jan 2023 | 8.80 | 9.41 | 8.36 | 8.49 | 8.49 | 341,000 |
17 Jan 2023 | 8.23 | 9.00 | 7.91 | 8.79 | 8.79 | 406,300 |
13 Jan 2023 | 7.45 | 8.29 | 7.43 | 8.27 | 8.27 | 357,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |