Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.00 | 0.00 | 0.00 | 17.70 | 17.70 | 512 |
06 Jun 2023 | 17.50 | 18.00 | 17.09 | 17.75 | 17.75 | 123,774 |
05 Jun 2023 | 16.12 | 17.93 | 16.10 | 17.02 | 17.02 | 15,972 |
02 Jun 2023 | 17.00 | 17.62 | 16.10 | 17.02 | 17.02 | 1,202,206 |
01 Jun 2023 | 16.90 | 17.93 | 16.50 | 16.55 | 16.55 | 38,956 |
31 May 2023 | 18.00 | 18.00 | 16.50 | 16.77 | 16.77 | 1,384,660 |
30 May 2023 | 18.00 | 20.01 | 16.00 | 17.52 | 17.52 | 615,896 |
26 May 2023 | 14.00 | 18.00 | 13.64 | 17.02 | 17.02 | 589,441 |
25 May 2023 | 12.77 | 13.80 | 12.77 | 13.52 | 13.52 | 53,658 |
24 May 2023 | 12.55 | 13.80 | 12.55 | 13.27 | 13.27 | 24,378 |
23 May 2023 | 13.00 | 13.55 | 12.77 | 13.52 | 13.52 | 158,161 |
22 May 2023 | 12.00 | 12.95 | 12.00 | 12.50 | 12.50 | 19,037 |
19 May 2023 | 12.95 | 13.00 | 12.26 | 12.38 | 12.38 | 143,239 |
18 May 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
17 May 2023 | 12.00 | 12.10 | 11.50 | 12.50 | 12.50 | 94,883 |
16 May 2023 | 12.26 | 12.26 | 12.26 | 12.60 | 12.60 | 16,995 |
15 May 2023 | 13.20 | 13.20 | 12.27 | 12.60 | 12.60 | 137,558 |
12 May 2023 | 12.55 | 13.24 | 12.50 | 12.73 | 12.73 | 163,793 |
11 May 2023 | 13.00 | 13.05 | 12.87 | 12.80 | 12.80 | 194,981 |
10 May 2023 | 12.56 | 13.30 | 12.56 | 13.05 | 13.05 | 13,096 |
09 May 2023 | 12.85 | 13.30 | 12.01 | 13.02 | 13.02 | 303,201 |
05 May 2023 | 12.45 | 12.50 | 11.09 | 12.45 | 12.45 | 246,511 |
04 May 2023 | 11.00 | 11.50 | 10.90 | 11.63 | 11.63 | 1,052,941 |
03 May 2023 | 11.00 | 11.00 | 10.90 | 10.52 | 10.52 | 8,764 |
02 May 2023 | 11.50 | 11.50 | 10.05 | 10.77 | 10.77 | 307,448 |
28 Apr 2023 | 11.50 | 12.50 | 10.45 | 11.52 | 11.52 | 442,449 |
27 Apr 2023 | 13.20 | 13.20 | 11.24 | 12.00 | 12.00 | 300,877 |
26 Apr 2023 | 13.06 | 13.95 | 13.06 | 13.48 | 13.48 | 22,032 |
25 Apr 2023 | 14.35 | 14.35 | 14.35 | 13.48 | 13.48 | 176 |
24 Apr 2023 | 14.45 | 14.45 | 14.45 | 13.73 | 13.73 | 6 |
21 Apr 2023 | 13.04 | 13.04 | 13.04 | 13.25 | 13.25 | 1,250 |
20 Apr 2023 | 13.55 | 14.70 | 13.16 | 14.00 | 14.00 | 75,718 |
19 Apr 2023 | 13.00 | 13.50 | 13.00 | 14.23 | 14.23 | 182,522 |
18 Apr 2023 | 13.80 | 13.84 | 13.29 | 13.38 | 13.38 | 113,701 |
17 Apr 2023 | 13.75 | 13.79 | 13.42 | 14.02 | 14.02 | 608,269 |
14 Apr 2023 | 13.79 | 13.79 | 13.79 | 14.05 | 14.05 | 7,354 |
13 Apr 2023 | 14.30 | 14.31 | 13.75 | 14.05 | 14.05 | 269,325 |
12 Apr 2023 | 14.25 | 14.39 | 14.25 | 14.32 | 14.32 | 5,501 |
11 Apr 2023 | 15.00 | 15.00 | 13.55 | 14.43 | 14.43 | 36,375 |
06 Apr 2023 | 14.50 | 14.73 | 14.09 | 14.75 | 14.75 | 72,969 |
05 Apr 2023 | 14.50 | 14.50 | 14.50 | 14.25 | 14.25 | 20,000 |
04 Apr 2023 | 13.59 | 13.59 | 13.59 | 14.02 | 14.02 | 7,285 |
03 Apr 2023 | 15.45 | 15.45 | 13.72 | 14.25 | 14.25 | 513,511 |
31 Mar 2023 | 14.00 | 14.80 | 13.58 | 14.35 | 14.35 | 184,908 |
30 Mar 2023 | 14.00 | 14.95 | 13.50 | 13.73 | 13.73 | 1,085,258 |
29 Mar 2023 | 15.45 | 15.45 | 13.05 | 14.35 | 14.35 | 58,105 |
28 Mar 2023 | 15.00 | 16.95 | 14.00 | 14.70 | 14.70 | 273,328 |
27 Mar 2023 | 15.00 | 15.11 | 14.50 | 14.75 | 14.75 | 285,457 |
24 Mar 2023 | 15.95 | 16.00 | 15.74 | 15.65 | 15.65 | 85,430 |
23 Mar 2023 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 566,087 |
22 Mar 2023 | 14.92 | 14.92 | 14.00 | 14.48 | 14.48 | 732,920 |
21 Mar 2023 | 14.50 | 14.75 | 14.13 | 14.50 | 14.50 | 246,397 |
20 Mar 2023 | 14.50 | 14.50 | 14.00 | 13.75 | 13.75 | 225,408 |
17 Mar 2023 | 14.55 | 14.57 | 14.09 | 14.50 | 14.50 | 112,303 |
16 Mar 2023 | 15.43 | 15.43 | 15.43 | 14.77 | 14.77 | 2,574 |
15 Mar 2023 | 15.50 | 15.50 | 14.05 | 14.77 | 14.77 | 33,477 |
14 Mar 2023 | 14.95 | 15.00 | 14.41 | 14.77 | 14.77 | 36,422 |
13 Mar 2023 | 14.40 | 14.40 | 14.40 | 14.75 | 14.75 | 4,385 |
10 Mar 2023 | 14.05 | 15.45 | 13.59 | 14.77 | 14.77 | 750,664 |
09 Mar 2023 | 15.45 | 15.45 | 14.33 | 14.75 | 14.75 | 6,032 |
08 Mar 2023 | 14.55 | 15.45 | 14.50 | 14.75 | 14.75 | 35,224 |
07 Mar 2023 | 15.40 | 15.40 | 15.36 | 15.00 | 15.00 | 305,000 |
06 Mar 2023 | 14.60 | 14.92 | 14.55 | 14.55 | 14.55 | 66,412 |
03 Mar 2023 | 15.50 | 15.50 | 14.92 | 15.50 | 15.50 | 13,321 |
02 Mar 2023 | 15.45 | 15.45 | 14.59 | 14.77 | 14.77 | 242,592 |
01 Mar 2023 | 15.50 | 16.14 | 15.25 | 15.50 | 15.50 | 176,573 |
28 Feb 2023 | 16.45 | 16.45 | 15.86 | 16.05 | 16.05 | 128,201 |
27 Feb 2023 | 16.20 | 17.11 | 16.00 | 16.77 | 16.77 | 240,152 |
24 Feb 2023 | 16.75 | 17.20 | 16.50 | 17.02 | 17.02 | 96,467 |
23 Feb 2023 | 16.00 | 16.73 | 16.00 | 16.75 | 16.75 | 33,248 |
22 Feb 2023 | 17.50 | 17.50 | 17.50 | 16.88 | 16.88 | 28,525 |
21 Feb 2023 | 16.25 | 17.50 | 15.60 | 17.50 | 17.50 | 919,761 |
20 Feb 2023 | 17.05 | 18.95 | 16.35 | 17.00 | 17.00 | 137,203 |
17 Feb 2023 | 17.78 | 17.95 | 17.11 | 17.52 | 17.52 | 51,520 |
16 Feb 2023 | 18.45 | 19.00 | 17.25 | 17.25 | 17.25 | 150,446 |
15 Feb 2023 | 17.26 | 18.50 | 17.26 | 17.90 | 17.90 | 4,882 |
14 Feb 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
13 Feb 2023 | 17.95 | 18.05 | 17.33 | 17.88 | 17.88 | 129,944 |
10 Feb 2023 | 18.00 | 18.45 | 17.31 | 17.75 | 17.75 | 443,902 |
09 Feb 2023 | 17.80 | 18.44 | 17.55 | 18.10 | 18.10 | 127,590 |
08 Feb 2023 | 17.30 | 17.65 | 17.30 | 17.52 | 17.52 | 55,754 |
07 Feb 2023 | 17.05 | 17.40 | 16.50 | 16.90 | 16.90 | 107,017 |
06 Feb 2023 | 17.00 | 17.20 | 16.86 | 16.85 | 16.85 | 18,272 |
03 Feb 2023 | 17.00 | 17.00 | 15.99 | 16.48 | 16.48 | 42,603 |
02 Feb 2023 | 17.36 | 17.36 | 16.50 | 16.90 | 16.90 | 71 |
01 Feb 2023 | 15.50 | 17.00 | 15.50 | 16.98 | 16.98 | 92,185 |
31 Jan 2023 | 15.51 | 16.00 | 15.51 | 16.10 | 16.10 | 97,344 |
30 Jan 2023 | 15.80 | 16.50 | 15.77 | 16.20 | 16.20 | 40,235 |
27 Jan 2023 | 16.05 | 16.26 | 15.92 | 16.15 | 16.15 | 134,187 |
26 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.55 | 16.55 | 5,405 |
25 Jan 2023 | 16.52 | 17.18 | 16.52 | 16.63 | 16.63 | 1,833 |
24 Jan 2023 | 16.00 | 17.18 | 15.55 | 16.85 | 16.85 | 65,368 |
23 Jan 2023 | 16.05 | 17.29 | 15.79 | 16.77 | 16.77 | 226,294 |
20 Jan 2023 | 16.25 | 16.45 | 16.25 | 16.75 | 16.75 | 922 |
19 Jan 2023 | 15.80 | 16.39 | 15.80 | 16.17 | 16.17 | 141,120 |
18 Jan 2023 | 16.20 | 16.45 | 15.94 | 16.42 | 16.42 | 29,105 |
17 Jan 2023 | 16.00 | 16.00 | 15.53 | 16.13 | 16.13 | 110,050 |
16 Jan 2023 | 15.65 | 16.49 | 15.55 | 16.30 | 16.30 | 337,848 |
13 Jan 2023 | 17.79 | 17.79 | 15.85 | 16.75 | 16.75 | 11,761 |
12 Jan 2023 | 15.70 | 15.70 | 15.70 | 16.80 | 16.80 | 9,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |