Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 13.81 | 14.02 | 13.73 | 13.76 | 13.76 | 156,411 |
26 May 2023 | 14.30 | 14.35 | 13.72 | 13.81 | 13.81 | 1,502,258 |
25 May 2023 | 13.14 | 13.34 | 12.83 | 13.19 | 13.19 | 736,020 |
24 May 2023 | 13.30 | 13.35 | 12.89 | 12.99 | 12.99 | 795,826 |
23 May 2023 | 13.10 | 13.38 | 12.94 | 13.35 | 13.35 | 605,399 |
22 May 2023 | 13.06 | 13.28 | 12.90 | 13.07 | 13.07 | 549,181 |
19 May 2023 | 13.15 | 13.39 | 13.02 | 13.14 | 13.14 | 746,641 |
18 May 2023 | 13.00 | 13.10 | 12.85 | 13.01 | 13.01 | 549,129 |
17 May 2023 | 12.69 | 12.95 | 12.66 | 12.91 | 12.91 | 516,949 |
16 May 2023 | 12.70 | 12.80 | 12.56 | 12.77 | 12.77 | 451,668 |
15 May 2023 | 12.53 | 12.98 | 12.53 | 12.76 | 12.76 | 863,213 |
12 May 2023 | 12.50 | 12.55 | 12.28 | 12.52 | 12.52 | 558,644 |
11 May 2023 | 12.47 | 12.86 | 12.44 | 12.58 | 12.58 | 585,698 |
10 May 2023 | 12.60 | 12.60 | 12.36 | 12.46 | 12.46 | 399,846 |
09 May 2023 | 12.51 | 12.57 | 12.25 | 12.54 | 12.54 | 483,498 |
08 May 2023 | 12.67 | 12.69 | 12.51 | 12.61 | 12.61 | 195,000 |
05 May 2023 | 12.36 | 12.70 | 12.21 | 12.67 | 12.67 | 782,390 |
04 May 2023 | 12.65 | 12.67 | 11.83 | 12.19 | 12.19 | 1,174,843 |
03 May 2023 | 12.38 | 12.63 | 12.15 | 12.57 | 12.57 | 709,460 |
02 May 2023 | 12.60 | 12.89 | 12.41 | 12.44 | 12.44 | 963,553 |
28 Apr 2023 | 11.75 | 12.56 | 11.69 | 12.53 | 12.53 | 1,747,525 |
27 Apr 2023 | 11.70 | 11.73 | 11.13 | 11.73 | 11.73 | 1,364,701 |
26 Apr 2023 | 10.87 | 11.28 | 10.68 | 11.27 | 11.27 | 765,314 |
25 Apr 2023 | 10.90 | 11.01 | 10.63 | 10.90 | 10.90 | 791,632 |
24 Apr 2023 | 11.15 | 11.28 | 10.93 | 10.93 | 10.93 | 503,586 |
21 Apr 2023 | 11.04 | 11.21 | 10.95 | 11.21 | 11.21 | 797,095 |
20 Apr 2023 | 11.44 | 11.44 | 10.99 | 11.04 | 11.04 | 772,726 |
19 Apr 2023 | 11.79 | 11.79 | 11.35 | 11.49 | 11.49 | 750,070 |
18 Apr 2023 | 11.57 | 11.67 | 11.45 | 11.51 | 11.51 | 493,312 |
17 Apr 2023 | 11.24 | 11.89 | 11.20 | 11.61 | 11.61 | 1,209,613 |
14 Apr 2023 | 11.25 | 11.47 | 11.11 | 11.36 | 11.36 | 691,368 |
13 Apr 2023 | 10.91 | 11.43 | 10.82 | 11.40 | 11.40 | 1,299,875 |
12 Apr 2023 | 11.25 | 11.30 | 10.85 | 10.95 | 10.95 | 1,050,124 |
11 Apr 2023 | 11.22 | 11.40 | 11.10 | 11.19 | 11.19 | 762,771 |
06 Apr 2023 | 11.05 | 11.25 | 10.71 | 11.18 | 11.18 | 837,289 |
05 Apr 2023 | 11.40 | 11.59 | 11.09 | 11.18 | 11.18 | 871,226 |
04 Apr 2023 | 11.51 | 11.84 | 11.36 | 11.49 | 11.49 | 1,035,704 |
03 Apr 2023 | 11.44 | 11.60 | 11.30 | 11.49 | 11.49 | 784,821 |
31 Mar 2023 | 11.28 | 11.41 | 10.94 | 11.39 | 11.39 | 934,322 |
30 Mar 2023 | 10.68 | 11.30 | 10.60 | 11.29 | 11.29 | 2,187,587 |
29 Mar 2023 | 12.37 | 12.44 | 10.46 | 10.71 | 10.71 | 6,599,021 |
28 Mar 2023 | 12.73 | 12.97 | 12.66 | 12.86 | 12.86 | 717,012 |
27 Mar 2023 | 13.53 | 13.55 | 12.39 | 12.50 | 12.50 | 1,216,567 |
24 Mar 2023 | 13.62 | 13.68 | 13.09 | 13.28 | 13.28 | 867,663 |
23 Mar 2023 | 13.60 | 13.80 | 13.47 | 13.69 | 13.69 | 560,993 |
22 Mar 2023 | 13.69 | 13.87 | 13.59 | 13.73 | 13.73 | 766,726 |
21 Mar 2023 | 13.20 | 13.69 | 13.18 | 13.52 | 13.52 | 1,057,314 |
20 Mar 2023 | 12.78 | 13.06 | 12.12 | 12.90 | 12.90 | 1,554,122 |
17 Mar 2023 | 13.81 | 14.02 | 12.99 | 12.99 | 12.99 | 3,048,587 |
16 Mar 2023 | 14.10 | 14.14 | 13.45 | 13.70 | 13.70 | 1,296,468 |
15 Mar 2023 | 14.65 | 14.65 | 13.44 | 13.68 | 13.68 | 1,969,738 |
14 Mar 2023 | 14.35 | 14.69 | 14.13 | 14.65 | 14.65 | 1,057,148 |
13 Mar 2023 | 14.56 | 14.78 | 13.78 | 14.37 | 14.37 | 2,197,221 |
10 Mar 2023 | 14.80 | 14.90 | 14.56 | 14.80 | 14.80 | 1,542,947 |
09 Mar 2023 | 15.07 | 15.35 | 14.88 | 15.22 | 15.22 | 979,743 |
08 Mar 2023 | 15.19 | 15.65 | 15.02 | 15.19 | 15.19 | 1,286,838 |
07 Mar 2023 | 15.05 | 15.76 | 14.84 | 15.29 | 15.29 | 1,890,267 |
06 Mar 2023 | 14.53 | 15.39 | 14.51 | 15.10 | 15.10 | 3,245,624 |
03 Mar 2023 | 14.23 | 14.34 | 13.90 | 14.05 | 14.05 | 1,064,210 |
02 Mar 2023 | 13.84 | 14.33 | 13.65 | 14.14 | 14.14 | 1,626,762 |
01 Mar 2023 | 14.07 | 14.99 | 14.01 | 14.11 | 14.11 | 3,797,070 |
28 Feb 2023 | 13.40 | 13.60 | 13.15 | 13.44 | 13.44 | 982,767 |
27 Feb 2023 | 12.57 | 13.52 | 12.56 | 13.34 | 13.34 | 1,408,983 |
24 Feb 2023 | 13.11 | 13.16 | 12.51 | 12.70 | 12.70 | 1,139,351 |
23 Feb 2023 | 13.13 | 13.39 | 12.95 | 13.02 | 13.02 | 694,230 |
22 Feb 2023 | 12.76 | 13.15 | 12.56 | 13.05 | 13.05 | 986,704 |
21 Feb 2023 | 13.51 | 13.63 | 12.83 | 12.90 | 12.90 | 1,687,725 |
20 Feb 2023 | 13.89 | 14.01 | 13.52 | 13.69 | 13.69 | 1,392,456 |
17 Feb 2023 | 13.40 | 14.16 | 13.07 | 13.85 | 13.85 | 2,655,638 |
16 Feb 2023 | 12.95 | 13.53 | 12.56 | 13.53 | 13.53 | 3,547,610 |
15 Feb 2023 | 11.90 | 11.91 | 11.67 | 11.81 | 11.81 | 520,435 |
14 Feb 2023 | 12.03 | 12.03 | 11.80 | 11.93 | 11.93 | 688,480 |
13 Feb 2023 | 11.90 | 12.04 | 11.75 | 11.99 | 11.99 | 625,902 |
10 Feb 2023 | 12.23 | 12.38 | 11.78 | 12.01 | 12.01 | 1,066,899 |
09 Feb 2023 | 12.55 | 12.60 | 12.35 | 12.40 | 12.40 | 644,226 |
08 Feb 2023 | 12.40 | 12.61 | 12.29 | 12.45 | 12.45 | 938,108 |
07 Feb 2023 | 12.16 | 12.29 | 11.97 | 12.28 | 12.28 | 598,613 |
06 Feb 2023 | 12.42 | 12.60 | 12.16 | 12.18 | 12.18 | 1,094,771 |
03 Feb 2023 | 13.03 | 13.03 | 12.60 | 12.69 | 12.69 | 1,186,840 |
02 Feb 2023 | 12.52 | 13.17 | 12.47 | 13.17 | 13.17 | 2,327,378 |
01 Feb 2023 | 12.04 | 12.36 | 11.98 | 12.18 | 12.18 | 798,185 |
31 Jan 2023 | 11.80 | 12.11 | 11.69 | 12.06 | 12.06 | 1,049,094 |
30 Jan 2023 | 11.97 | 11.97 | 11.70 | 11.88 | 11.88 | 588,508 |
27 Jan 2023 | 11.90 | 12.09 | 11.69 | 11.99 | 11.99 | 724,191 |
26 Jan 2023 | 11.58 | 11.95 | 11.56 | 11.82 | 11.82 | 870,022 |
25 Jan 2023 | 11.85 | 11.90 | 11.41 | 11.48 | 11.48 | 1,330,163 |
24 Jan 2023 | 12.12 | 12.21 | 11.68 | 11.68 | 11.68 | 1,040,246 |
23 Jan 2023 | 12.40 | 12.56 | 12.06 | 12.07 | 12.07 | 1,562,230 |
20 Jan 2023 | 11.86 | 11.98 | 11.74 | 11.83 | 11.83 | 1,121,048 |
19 Jan 2023 | 12.29 | 12.41 | 11.66 | 11.70 | 11.70 | 2,271,822 |
18 Jan 2023 | 12.82 | 12.98 | 12.47 | 12.48 | 12.48 | 1,270,176 |
17 Jan 2023 | 13.11 | 13.15 | 12.65 | 12.84 | 12.84 | 1,639,989 |
16 Jan 2023 | 12.81 | 13.39 | 12.74 | 13.30 | 13.30 | 1,455,583 |
13 Jan 2023 | 13.35 | 13.44 | 12.71 | 12.99 | 12.99 | 1,854,042 |
12 Jan 2023 | 12.42 | 13.11 | 12.37 | 13.10 | 13.10 | 2,953,227 |
11 Jan 2023 | 11.33 | 12.50 | 11.23 | 12.27 | 12.27 | 3,395,997 |
10 Jan 2023 | 11.77 | 12.10 | 11.20 | 11.55 | 11.55 | 2,091,600 |
09 Jan 2023 | 11.26 | 11.88 | 11.05 | 11.88 | 11.88 | 2,240,245 |
06 Jan 2023 | 11.00 | 11.04 | 10.64 | 11.02 | 11.02 | 2,277,490 |
05 Jan 2023 | 11.34 | 11.85 | 11.16 | 11.19 | 11.19 | 1,876,632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |