Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 9.74 | 9.80 | 9.70 | 9.76 | 9.76 | 3,996,820 |
06 Jun 2023 | 9.48 | 9.59 | 9.45 | 9.58 | 9.58 | 5,495,500 |
05 Jun 2023 | 9.67 | 9.73 | 9.59 | 9.59 | 9.59 | 5,917,000 |
02 Jun 2023 | 9.43 | 9.58 | 9.35 | 9.57 | 9.57 | 11,371,600 |
01 Jun 2023 | 9.53 | 9.55 | 9.48 | 9.49 | 9.49 | 5,425,300 |
31 May 2023 | 9.53 | 9.61 | 9.39 | 9.48 | 9.48 | 8,088,600 |
30 May 2023 | 9.69 | 9.71 | 9.57 | 9.67 | 9.67 | 6,442,800 |
26 May 2023 | 9.74 | 9.84 | 9.69 | 9.82 | 9.82 | 4,664,300 |
25 May 2023 | 10.03 | 10.06 | 9.87 | 9.90 | 9.90 | 10,828,400 |
24 May 2023 | 10.26 | 10.29 | 10.19 | 10.20 | 10.20 | 5,423,400 |
23 May 2023 | 10.28 | 10.46 | 10.25 | 10.35 | 10.35 | 5,979,900 |
22 May 2023 | 10.22 | 10.23 | 10.08 | 10.13 | 10.13 | 5,212,600 |
19 May 2023 | 10.24 | 10.52 | 10.24 | 10.35 | 10.35 | 7,743,800 |
18 May 2023 | 10.19 | 10.31 | 10.18 | 10.25 | 10.25 | 6,753,800 |
17 May 2023 | 10.46 | 10.47 | 10.17 | 10.24 | 10.24 | 6,585,900 |
16 May 2023 | 10.60 | 10.60 | 10.08 | 10.24 | 10.24 | 16,015,600 |
15 May 2023 | 11.09 | 11.23 | 11.09 | 11.22 | 11.22 | 7,778,200 |
12 May 2023 | 11.22 | 11.24 | 11.11 | 11.16 | 11.16 | 5,373,600 |
11 May 2023 | 11.33 | 11.37 | 11.26 | 11.28 | 11.28 | 5,699,100 |
10 May 2023 | 11.77 | 11.79 | 11.59 | 11.67 | 11.67 | 3,553,900 |
09 May 2023 | 11.91 | 11.92 | 11.82 | 11.87 | 11.87 | 3,874,400 |
08 May 2023 | 12.01 | 12.01 | 11.89 | 11.94 | 11.94 | 2,974,600 |
05 May 2023 | 11.89 | 12.07 | 11.84 | 11.95 | 11.95 | 5,500,000 |
04 May 2023 | 11.92 | 11.98 | 11.82 | 11.85 | 11.85 | 3,696,200 |
03 May 2023 | 11.97 | 12.06 | 11.94 | 11.96 | 11.96 | 4,718,200 |
02 May 2023 | 11.75 | 11.76 | 11.61 | 11.68 | 11.68 | 3,965,000 |
01 May 2023 | 12.00 | 12.00 | 11.81 | 11.85 | 11.85 | 3,362,600 |
28 Apr 2023 | 11.98 | 12.04 | 11.94 | 11.95 | 11.95 | 3,448,900 |
27 Apr 2023 | 11.82 | 12.04 | 11.78 | 11.99 | 11.99 | 6,459,700 |
26 Apr 2023 | 11.39 | 11.84 | 11.39 | 11.67 | 11.67 | 12,640,700 |
25 Apr 2023 | 11.28 | 11.31 | 11.19 | 11.24 | 11.24 | 5,150,800 |
24 Apr 2023 | 11.18 | 11.20 | 11.11 | 11.16 | 11.16 | 4,519,000 |
21 Apr 2023 | 11.17 | 11.21 | 11.12 | 11.17 | 11.17 | 5,677,700 |
20 Apr 2023 | 11.20 | 11.22 | 11.07 | 11.11 | 11.11 | 3,066,800 |
19 Apr 2023 | 11.28 | 11.28 | 11.21 | 11.23 | 11.23 | 2,328,700 |
18 Apr 2023 | 11.44 | 11.44 | 11.32 | 11.32 | 11.32 | 3,227,900 |
17 Apr 2023 | 11.46 | 11.47 | 11.39 | 11.45 | 11.45 | 3,667,400 |
14 Apr 2023 | 11.46 | 11.48 | 11.33 | 11.36 | 11.36 | 3,886,200 |
13 Apr 2023 | 11.42 | 11.47 | 11.39 | 11.44 | 11.44 | 2,827,400 |
12 Apr 2023 | 11.49 | 11.51 | 11.39 | 11.42 | 11.42 | 3,048,200 |
11 Apr 2023 | 11.35 | 11.46 | 11.35 | 11.43 | 11.43 | 3,051,100 |
10 Apr 2023 | 11.28 | 11.40 | 11.26 | 11.37 | 11.37 | 2,529,800 |
06 Apr 2023 | 11.34 | 11.41 | 11.31 | 11.33 | 11.33 | 3,848,100 |
05 Apr 2023 | 11.08 | 11.18 | 11.07 | 11.17 | 11.17 | 5,274,600 |
04 Apr 2023 | 11.03 | 11.05 | 10.86 | 10.94 | 10.94 | 4,171,800 |
03 Apr 2023 | 11.10 | 11.14 | 11.02 | 11.12 | 11.12 | 4,299,300 |
31 Mar 2023 | 11.03 | 11.06 | 10.98 | 11.04 | 11.04 | 3,146,600 |
30 Mar 2023 | 11.05 | 11.11 | 11.02 | 11.04 | 11.04 | 2,609,100 |
29 Mar 2023 | 11.02 | 11.08 | 10.99 | 11.02 | 11.02 | 4,065,600 |
28 Mar 2023 | 10.83 | 10.96 | 10.82 | 10.86 | 10.86 | 5,627,800 |
27 Mar 2023 | 10.90 | 10.97 | 10.87 | 10.91 | 10.91 | 2,968,300 |
24 Mar 2023 | 10.84 | 10.87 | 10.73 | 10.85 | 10.85 | 3,791,700 |
23 Mar 2023 | 11.16 | 11.21 | 10.96 | 11.04 | 11.04 | 4,087,100 |
22 Mar 2023 | 11.12 | 11.27 | 11.05 | 11.06 | 11.06 | 4,786,100 |
21 Mar 2023 | 11.23 | 11.31 | 11.22 | 11.25 | 11.25 | 3,753,700 |
20 Mar 2023 | 11.16 | 11.34 | 11.14 | 11.28 | 11.28 | 4,663,700 |
17 Mar 2023 | 11.03 | 11.08 | 10.89 | 10.95 | 10.95 | 7,163,200 |
16 Mar 2023 | 11.08 | 11.25 | 11.07 | 11.24 | 11.24 | 6,613,400 |
15 Mar 2023 | 11.33 | 11.43 | 11.20 | 11.38 | 11.38 | 8,861,900 |
14 Mar 2023 | 11.73 | 11.74 | 11.60 | 11.70 | 11.70 | 6,301,400 |
13 Mar 2023 | 11.64 | 11.72 | 11.50 | 11.58 | 11.58 | 9,053,500 |
10 Mar 2023 | 11.81 | 11.88 | 11.69 | 11.78 | 11.78 | 8,017,200 |
09 Mar 2023 | 11.57 | 11.85 | 11.56 | 11.57 | 11.57 | 11,200,600 |
08 Mar 2023 | 11.67 | 11.71 | 11.44 | 11.59 | 11.59 | 22,834,200 |
07 Mar 2023 | 11.85 | 11.87 | 11.53 | 11.55 | 11.55 | 18,191,500 |
06 Mar 2023 | 12.09 | 12.14 | 11.84 | 11.88 | 11.88 | 18,127,300 |
03 Mar 2023 | 12.00 | 12.12 | 11.98 | 12.10 | 12.10 | 4,687,200 |
02 Mar 2023 | 11.85 | 11.93 | 11.80 | 11.91 | 11.91 | 3,609,200 |
01 Mar 2023 | 12.05 | 12.05 | 11.91 | 11.96 | 11.96 | 5,025,400 |
28 Feb 2023 | 12.18 | 12.18 | 11.97 | 11.97 | 11.97 | 7,313,900 |
27 Feb 2023 | 11.99 | 12.16 | 11.97 | 12.06 | 12.06 | 7,636,600 |
24 Feb 2023 | 11.86 | 11.87 | 11.61 | 11.68 | 11.68 | 17,765,800 |
23 Feb 2023 | 11.98 | 12.01 | 11.79 | 11.88 | 11.88 | 15,264,500 |
22 Feb 2023 | 12.18 | 12.24 | 11.93 | 12.00 | 12.00 | 12,509,300 |
21 Feb 2023 | 12.32 | 12.36 | 12.27 | 12.33 | 12.33 | 4,116,700 |
17 Feb 2023 | 12.30 | 12.42 | 12.27 | 12.38 | 12.38 | 5,039,600 |
16 Feb 2023 | 12.26 | 12.36 | 12.17 | 12.20 | 12.20 | 7,804,500 |
15 Feb 2023 | 11.84 | 12.53 | 11.83 | 12.41 | 12.41 | 17,510,100 |
14 Feb 2023 | 11.87 | 12.05 | 11.78 | 12.05 | 12.05 | 13,295,800 |
13 Feb 2023 | 11.08 | 11.74 | 11.06 | 11.68 | 11.68 | 22,420,900 |
10 Feb 2023 | 11.09 | 11.14 | 11.05 | 11.14 | 11.14 | 3,816,100 |
09 Feb 2023 | 11.26 | 11.27 | 11.01 | 11.05 | 11.05 | 4,635,100 |
08 Feb 2023 | 11.19 | 11.23 | 11.12 | 11.19 | 11.19 | 5,334,300 |
07 Feb 2023 | 10.94 | 11.11 | 10.90 | 11.07 | 11.07 | 7,403,800 |
06 Feb 2023 | 11.00 | 11.01 | 10.86 | 10.96 | 10.96 | 9,324,400 |
03 Feb 2023 | 11.32 | 11.32 | 10.94 | 10.97 | 10.97 | 12,870,800 |
02 Feb 2023 | 11.55 | 11.70 | 11.53 | 11.62 | 11.62 | 6,755,500 |
01 Feb 2023 | 11.25 | 11.47 | 11.20 | 11.42 | 11.42 | 7,084,200 |
31 Jan 2023 | 11.53 | 11.59 | 11.48 | 11.58 | 11.58 | 6,981,700 |
30 Jan 2023 | 11.56 | 11.65 | 11.55 | 11.62 | 11.62 | 7,799,000 |
27 Jan 2023 | 11.41 | 11.63 | 11.39 | 11.61 | 11.61 | 5,144,300 |
26 Jan 2023 | 11.50 | 11.51 | 11.39 | 11.46 | 11.46 | 4,696,900 |
25 Jan 2023 | 11.29 | 11.53 | 11.29 | 11.52 | 11.52 | 5,560,800 |
24 Jan 2023 | 11.28 | 11.38 | 11.27 | 11.32 | 11.32 | 4,268,800 |
23 Jan 2023 | 11.33 | 11.40 | 11.31 | 11.36 | 11.36 | 5,028,600 |
20 Jan 2023 | 11.30 | 11.46 | 11.26 | 11.45 | 11.45 | 5,325,500 |
19 Jan 2023 | 11.16 | 11.24 | 11.09 | 11.21 | 11.21 | 5,469,300 |
18 Jan 2023 | 11.38 | 11.39 | 11.16 | 11.17 | 11.17 | 7,018,800 |
17 Jan 2023 | 11.40 | 11.51 | 11.28 | 11.42 | 11.42 | 11,497,200 |
13 Jan 2023 | 11.15 | 11.26 | 11.13 | 11.23 | 11.23 | 6,586,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |