Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 13.90 | 14.06 | 13.90 | 14.02 | 14.02 | 253 |
02 Jun 2023 | 13.90 | 13.94 | 13.90 | 13.90 | 13.90 | 1,458 |
01 Jun 2023 | 13.86 | 13.94 | 13.78 | 13.80 | 13.80 | 228 |
31 May 2023 | 13.92 | 13.92 | 13.60 | 13.76 | 13.76 | 5,031 |
30 May 2023 | 13.70 | 14.02 | 13.70 | 14.02 | 14.02 | 4,522 |
26 May 2023 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 947 |
25 May 2023 | 13.60 | 13.90 | 13.58 | 13.90 | 13.90 | 1,578 |
24 May 2023 | 13.20 | 13.46 | 13.20 | 13.34 | 13.34 | 2,378 |
23 May 2023 | 12.94 | 13.28 | 12.94 | 13.28 | 13.28 | 7,438 |
22 May 2023 | 12.58 | 12.86 | 12.58 | 12.86 | 12.86 | 1,034 |
19 May 2023 | 12.54 | 12.62 | 12.54 | 12.56 | 12.56 | 1,126 |
18 May 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 174 |
17 May 2023 | 12.10 | 12.40 | 12.10 | 12.32 | 12.32 | 1,845 |
16 May 2023 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 342 |
15 May 2023 | 12.22 | 12.22 | 12.10 | 12.20 | 12.20 | 5,598 |
12 May 2023 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 2,438 |
11 May 2023 | 12.48 | 12.48 | 12.04 | 12.08 | 12.08 | 1,283 |
10 May 2023 | 12.06 | 12.46 | 12.06 | 12.13 | 12.13 | 1,489 |
09 May 2023 | 12.08 | 12.08 | 12.00 | 12.07 | 12.07 | 1,346 |
05 May 2023 | 11.98 | 12.12 | 11.98 | 12.03 | 12.03 | 888 |
04 May 2023 | 11.98 | 11.98 | 11.88 | 11.88 | 11.88 | 563 |
03 May 2023 | 11.98 | 11.98 | 11.92 | 11.94 | 11.94 | 432 |
02 May 2023 | 12.20 | 12.20 | 11.98 | 11.98 | 11.98 | 1,195 |
28 Apr 2023 | 11.96 | 12.08 | 11.96 | 11.98 | 11.98 | 1,662 |
27 Apr 2023 | 12.16 | 12.16 | 12.02 | 12.02 | 12.02 | 1,245 |
26 Apr 2023 | 11.84 | 12.18 | 11.80 | 12.12 | 12.12 | 2,502 |
25 Apr 2023 | - | - | - | - | - | - |
24 Apr 2023 | 12.42 | 12.42 | 12.31 | 12.31 | 12.31 | 127 |
21 Apr 2023 | 12.32 | 12.52 | 12.30 | 12.34 | 12.34 | 1,435 |
20 Apr 2023 | 12.28 | 12.30 | 12.26 | 12.26 | 12.26 | 513 |
19 Apr 2023 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 528 |
18 Apr 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 13 |
17 Apr 2023 | 12.02 | 12.08 | 12.00 | 12.08 | 12.08 | 371 |
14 Apr 2023 | 12.00 | 12.04 | 12.00 | 12.02 | 12.02 | 554 |
13 Apr 2023 | 12.00 | 12.02 | 11.99 | 12.02 | 12.02 | 1,578 |
12 Apr 2023 | 12.18 | 12.26 | 12.14 | 12.17 | 12.17 | 351 |
11 Apr 2023 | 12.18 | 12.18 | 12.00 | 12.06 | 12.06 | 1,432 |
06 Apr 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 416 |
05 Apr 2023 | - | - | - | - | - | - |
04 Apr 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 138 |
03 Apr 2023 | 12.00 | 12.00 | 11.94 | 12.00 | 12.00 | 1,030 |
31 Mar 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,009 |
30 Mar 2023 | 11.70 | 11.98 | 11.62 | 11.62 | 11.62 | 918 |
29 Mar 2023 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | 1,308 |
28 Mar 2023 | 11.58 | 11.58 | 11.40 | 11.46 | 11.46 | 1,596 |
27 Mar 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 496 |
24 Mar 2023 | 11.56 | 11.56 | 11.54 | 11.54 | 11.54 | 1,638 |
23 Mar 2023 | 11.46 | 11.58 | 11.46 | 11.54 | 11.54 | 3,523 |
22 Mar 2023 | 11.66 | 11.68 | 11.56 | 11.56 | 11.56 | 536 |
21 Mar 2023 | 11.78 | 11.80 | 11.56 | 11.70 | 11.70 | 1,688 |
20 Mar 2023 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | 1,174 |
17 Mar 2023 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | 3,985 |
16 Mar 2023 | 11.66 | 11.76 | 11.64 | 11.64 | 11.64 | 1,094 |
15 Mar 2023 | 11.88 | 11.88 | 11.54 | 11.54 | 11.54 | 187 |
14 Mar 2023 | 11.86 | 12.16 | 11.86 | 12.16 | 12.16 | 2,382 |
13 Mar 2023 | 12.52 | 12.52 | 11.92 | 11.92 | 11.92 | 1,387 |
10 Mar 2023 | 12.20 | 12.58 | 12.20 | 12.48 | 12.48 | 3,714 |
09 Mar 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 80 |
08 Mar 2023 | 12.34 | 12.52 | 12.34 | 12.48 | 12.48 | 267 |
07 Mar 2023 | 12.24 | 12.48 | 12.24 | 12.46 | 12.46 | 717 |
06 Mar 2023 | 12.36 | 12.44 | 12.36 | 12.44 | 12.44 | 829 |
03 Mar 2023 | 12.42 | 12.42 | 12.36 | 12.36 | 12.36 | 150 |
02 Mar 2023 | 12.32 | 12.48 | 12.30 | 12.48 | 12.48 | 1,912 |
01 Mar 2023 | 12.30 | 12.32 | 12.28 | 12.32 | 12.32 | 585 |
28 Feb 2023 | 12.38 | 12.40 | 12.20 | 12.20 | 12.20 | 3,361 |
27 Feb 2023 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 1,945 |
24 Feb 2023 | 12.20 | 12.28 | 12.16 | 12.28 | 12.28 | 3,189 |
23 Feb 2023 | 12.16 | 12.18 | 12.16 | 12.18 | 12.18 | 1,370 |
22 Feb 2023 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 1,076 |
21 Feb 2023 | 12.14 | 12.14 | 12.12 | 12.12 | 12.12 | 1,314 |
20 Feb 2023 | 12.12 | 12.14 | 12.10 | 12.14 | 12.14 | 467 |
17 Feb 2023 | 12.02 | 12.04 | 12.02 | 12.04 | 12.04 | 1,431 |
16 Feb 2023 | 12.00 | 12.08 | 12.00 | 12.02 | 12.02 | 3,600 |
15 Feb 2023 | 12.08 | 12.08 | 11.86 | 12.06 | 12.06 | 3,730 |
14 Feb 2023 | 11.60 | 12.44 | 11.44 | 12.04 | 12.04 | 4,465 |
13 Feb 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 36 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 10.96 | 11.06 | 10.96 | 11.06 | 11.06 | 708 |
08 Feb 2023 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | 2,286 |
07 Feb 2023 | 11.08 | 11.08 | 11.00 | 11.06 | 11.06 | 189 |
06 Feb 2023 | 11.20 | 11.20 | 11.14 | 11.16 | 11.16 | 957 |
03 Feb 2023 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 1,228 |
02 Feb 2023 | 11.16 | 11.16 | 11.13 | 11.16 | 11.16 | 802 |
01 Feb 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 91 |
31 Jan 2023 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 2,719 |
30 Jan 2023 | 10.94 | 11.01 | 10.94 | 11.01 | 11.01 | 418 |
27 Jan 2023 | 11.06 | 11.06 | 10.96 | 10.96 | 10.96 | 420 |
26 Jan 2023 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 510 |
25 Jan 2023 | 11.04 | 11.04 | 10.96 | 10.96 | 10.96 | 669 |
24 Jan 2023 | 10.78 | 11.20 | 10.78 | 11.20 | 11.20 | 1,769 |
23 Jan 2023 | 10.84 | 10.84 | 10.74 | 10.74 | 10.74 | 893 |
20 Jan 2023 | 10.80 | 10.92 | 10.80 | 10.92 | 10.92 | 670 |
19 Jan 2023 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 663 |
18 Jan 2023 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 420 |
17 Jan 2023 | 10.88 | 10.96 | 10.88 | 10.96 | 10.96 | 2,908 |
16 Jan 2023 | 11.16 | 11.16 | 11.00 | 11.04 | 11.04 | 2,976 |
13 Jan 2023 | 11.44 | 11.44 | 11.00 | 11.28 | 11.28 | 2,109 |
12 Jan 2023 | 11.72 | 11.72 | 11.44 | 11.50 | 11.50 | 482 |
11 Jan 2023 | 11.60 | 11.74 | 11.44 | 11.74 | 11.74 | 1,155 |
10 Jan 2023 | 11.42 | 11.66 | 11.42 | 11.62 | 11.62 | 254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |