Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 10.75 | 10.91 | 10.52 | 10.63 | 10.63 | 337,791 |
06 Jun 2023 | 10.50 | 10.75 | 10.49 | 10.73 | 10.73 | 442,100 |
05 Jun 2023 | 10.53 | 10.61 | 10.42 | 10.51 | 10.51 | 346,500 |
02 Jun 2023 | 10.44 | 10.65 | 10.41 | 10.62 | 10.62 | 466,400 |
01 Jun 2023 | 10.25 | 10.40 | 10.08 | 10.29 | 10.29 | 428,300 |
31 May 2023 | 10.25 | 10.41 | 10.13 | 10.23 | 10.23 | 346,400 |
30 May 2023 | 10.32 | 10.39 | 10.12 | 10.29 | 10.29 | 377,900 |
26 May 2023 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 377,600 |
25 May 2023 | 10.22 | 10.30 | 9.99 | 10.08 | 10.08 | 299,100 |
24 May 2023 | 10.39 | 10.54 | 10.23 | 10.27 | 10.27 | 291,100 |
23 May 2023 | 10.30 | 10.54 | 10.30 | 10.40 | 10.40 | 337,600 |
22 May 2023 | 10.21 | 10.46 | 10.14 | 10.34 | 10.34 | 464,500 |
19 May 2023 | 10.28 | 10.37 | 10.06 | 10.21 | 10.21 | 354,800 |
18 May 2023 | 10.05 | 10.20 | 10.02 | 10.18 | 10.18 | 411,300 |
17 May 2023 | 9.92 | 10.10 | 9.83 | 10.03 | 10.03 | 420,700 |
16 May 2023 | 9.89 | 10.01 | 9.71 | 9.88 | 9.88 | 278,000 |
15 May 2023 | 9.85 | 9.98 | 9.57 | 9.96 | 9.96 | 295,200 |
12 May 2023 | 10.04 | 10.29 | 9.71 | 9.84 | 9.84 | 318,900 |
11 May 2023 | 9.99 | 10.49 | 9.90 | 10.06 | 10.06 | 566,600 |
10 May 2023 | 9.25 | 10.23 | 8.50 | 10.05 | 10.05 | 662,800 |
09 May 2023 | 10.09 | 10.72 | 9.79 | 10.55 | 10.55 | 474,700 |
08 May 2023 | 9.80 | 10.12 | 9.35 | 10.05 | 10.05 | 604,000 |
05 May 2023 | 9.73 | 9.90 | 9.61 | 9.80 | 9.80 | 299,800 |
04 May 2023 | 10.21 | 10.32 | 9.62 | 9.64 | 9.64 | 285,800 |
03 May 2023 | 10.24 | 10.74 | 10.15 | 10.28 | 10.28 | 438,700 |
02 May 2023 | 10.81 | 10.81 | 10.22 | 10.23 | 10.23 | 285,900 |
01 May 2023 | 10.60 | 10.98 | 10.35 | 10.84 | 10.84 | 838,000 |
28 Apr 2023 | 10.67 | 10.88 | 10.19 | 10.60 | 10.60 | 946,900 |
27 Apr 2023 | 10.13 | 10.90 | 10.07 | 10.73 | 10.73 | 314,100 |
26 Apr 2023 | 10.52 | 10.56 | 9.95 | 10.04 | 10.04 | 407,500 |
25 Apr 2023 | 10.86 | 10.86 | 10.50 | 10.56 | 10.56 | 253,800 |
24 Apr 2023 | 10.92 | 11.15 | 10.76 | 10.92 | 10.92 | 248,700 |
21 Apr 2023 | 10.65 | 11.07 | 10.65 | 10.92 | 10.92 | 304,200 |
20 Apr 2023 | 10.54 | 11.64 | 10.54 | 10.71 | 10.71 | 544,800 |
19 Apr 2023 | 10.28 | 10.73 | 10.21 | 10.62 | 10.62 | 397,500 |
18 Apr 2023 | 10.42 | 10.52 | 10.06 | 10.33 | 10.33 | 315,200 |
17 Apr 2023 | 10.11 | 10.38 | 10.09 | 10.37 | 10.37 | 266,400 |
14 Apr 2023 | 10.17 | 10.36 | 9.97 | 10.12 | 10.12 | 387,600 |
13 Apr 2023 | 10.21 | 10.44 | 10.13 | 10.17 | 10.17 | 251,700 |
12 Apr 2023 | 10.51 | 10.65 | 9.79 | 10.09 | 10.09 | 376,500 |
11 Apr 2023 | 10.49 | 10.87 | 10.42 | 10.45 | 10.45 | 412,800 |
10 Apr 2023 | 10.24 | 10.51 | 10.10 | 10.44 | 10.44 | 621,100 |
06 Apr 2023 | 10.46 | 10.59 | 9.98 | 10.30 | 10.30 | 413,200 |
05 Apr 2023 | 10.47 | 10.68 | 9.62 | 10.47 | 10.47 | 531,100 |
04 Apr 2023 | 10.59 | 10.74 | 10.47 | 10.60 | 10.60 | 364,900 |
03 Apr 2023 | 10.62 | 10.68 | 10.35 | 10.50 | 10.50 | 420,300 |
31 Mar 2023 | 10.55 | 10.67 | 10.33 | 10.61 | 10.61 | 563,900 |
30 Mar 2023 | 10.53 | 10.70 | 10.44 | 10.51 | 10.51 | 252,100 |
29 Mar 2023 | 10.43 | 10.52 | 10.34 | 10.45 | 10.45 | 429,900 |
28 Mar 2023 | 10.62 | 10.67 | 10.22 | 10.32 | 10.32 | 315,700 |
27 Mar 2023 | 10.86 | 11.05 | 10.51 | 10.67 | 10.67 | 313,100 |
24 Mar 2023 | 10.62 | 10.83 | 10.50 | 10.76 | 10.76 | 326,000 |
23 Mar 2023 | 10.74 | 11.17 | 10.61 | 10.71 | 10.71 | 473,400 |
22 Mar 2023 | 11.02 | 11.05 | 10.66 | 10.68 | 10.68 | 232,100 |
21 Mar 2023 | 11.08 | 11.22 | 11.07 | 11.13 | 11.13 | 300,900 |
20 Mar 2023 | 10.83 | 11.06 | 10.72 | 10.90 | 10.90 | 314,700 |
17 Mar 2023 | 10.94 | 10.94 | 10.66 | 10.81 | 10.81 | 429,500 |
16 Mar 2023 | 10.66 | 11.02 | 10.46 | 10.94 | 10.94 | 292,500 |
15 Mar 2023 | 10.29 | 10.88 | 10.18 | 10.85 | 10.85 | 355,200 |
14 Mar 2023 | 10.68 | 10.94 | 10.49 | 10.55 | 10.55 | 554,700 |
13 Mar 2023 | 10.76 | 11.22 | 10.45 | 10.47 | 10.47 | 352,500 |
10 Mar 2023 | 10.16 | 11.14 | 9.80 | 10.86 | 10.86 | 966,100 |
09 Mar 2023 | 10.70 | 10.81 | 10.04 | 10.10 | 10.10 | 421,700 |
08 Mar 2023 | 10.73 | 10.82 | 10.53 | 10.66 | 10.66 | 232,100 |
07 Mar 2023 | 11.01 | 11.15 | 10.58 | 10.70 | 10.70 | 294,000 |
06 Mar 2023 | 11.17 | 11.25 | 10.94 | 11.01 | 11.01 | 265,600 |
03 Mar 2023 | 10.91 | 11.25 | 10.84 | 11.20 | 11.20 | 228,500 |
02 Mar 2023 | 10.82 | 10.97 | 10.73 | 10.89 | 10.89 | 208,100 |
01 Mar 2023 | 10.99 | 11.40 | 10.76 | 10.88 | 10.88 | 231,300 |
28 Feb 2023 | 11.06 | 11.22 | 11.00 | 11.02 | 11.02 | 275,800 |
27 Feb 2023 | 11.37 | 11.44 | 11.06 | 11.13 | 11.13 | 137,200 |
24 Feb 2023 | 11.18 | 11.30 | 11.02 | 11.28 | 11.28 | 119,800 |
23 Feb 2023 | 11.17 | 11.44 | 10.98 | 11.36 | 11.36 | 125,600 |
22 Feb 2023 | 11.20 | 11.40 | 11.05 | 11.08 | 11.08 | 131,400 |
21 Feb 2023 | 11.33 | 11.41 | 11.13 | 11.16 | 11.16 | 195,800 |
17 Feb 2023 | 11.40 | 11.77 | 11.37 | 11.50 | 11.50 | 232,900 |
16 Feb 2023 | 11.68 | 11.75 | 11.34 | 11.34 | 11.34 | 157,300 |
15 Feb 2023 | 11.62 | 11.92 | 11.52 | 11.84 | 11.84 | 151,500 |
14 Feb 2023 | 11.55 | 11.84 | 11.47 | 11.73 | 11.73 | 211,000 |
13 Feb 2023 | 11.47 | 11.78 | 11.46 | 11.58 | 11.58 | 190,200 |
10 Feb 2023 | 11.44 | 11.60 | 11.32 | 11.55 | 11.55 | 166,800 |
09 Feb 2023 | 11.90 | 12.00 | 11.57 | 11.62 | 11.62 | 145,000 |
08 Feb 2023 | 11.75 | 11.91 | 11.45 | 11.83 | 11.83 | 232,000 |
07 Feb 2023 | 11.51 | 11.77 | 11.26 | 11.75 | 11.75 | 276,800 |
06 Feb 2023 | 11.61 | 11.76 | 11.36 | 11.56 | 11.56 | 280,000 |
03 Feb 2023 | 11.67 | 11.88 | 11.67 | 11.77 | 11.77 | 167,900 |
02 Feb 2023 | 11.78 | 12.08 | 11.73 | 11.81 | 11.81 | 193,600 |
01 Feb 2023 | 11.44 | 11.65 | 11.32 | 11.62 | 11.62 | 186,800 |
31 Jan 2023 | 11.60 | 11.70 | 11.33 | 11.44 | 11.44 | 127,200 |
30 Jan 2023 | 11.50 | 11.67 | 11.26 | 11.54 | 11.54 | 129,700 |
27 Jan 2023 | 11.39 | 11.89 | 11.39 | 11.62 | 11.62 | 184,700 |
26 Jan 2023 | 11.47 | 11.60 | 11.36 | 11.47 | 11.47 | 134,700 |
25 Jan 2023 | 11.16 | 11.36 | 11.00 | 11.36 | 11.36 | 102,800 |
24 Jan 2023 | 11.12 | 11.49 | 11.02 | 11.31 | 11.31 | 137,300 |
23 Jan 2023 | 11.41 | 11.66 | 11.13 | 11.20 | 11.20 | 220,600 |
20 Jan 2023 | 10.77 | 11.36 | 10.77 | 11.35 | 11.35 | 202,900 |
19 Jan 2023 | 10.67 | 11.00 | 10.22 | 10.75 | 10.75 | 401,500 |
18 Jan 2023 | 11.50 | 11.81 | 11.17 | 11.63 | 11.63 | 186,800 |
17 Jan 2023 | 11.99 | 11.99 | 11.40 | 11.43 | 11.43 | 169,000 |
13 Jan 2023 | 12.04 | 12.28 | 11.93 | 12.05 | 12.05 | 215,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |