Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 12.89 | 12.96 | 12.20 | 12.61 | 12.61 | 15,042 |
06 Jun 2023 | 12.80 | 13.03 | 12.66 | 13.00 | 13.00 | 23,900 |
05 Jun 2023 | 12.38 | 13.34 | 12.38 | 12.61 | 12.61 | 45,200 |
02 Jun 2023 | 12.41 | 12.98 | 12.07 | 12.69 | 12.69 | 120,400 |
01 Jun 2023 | 11.48 | 12.69 | 11.45 | 12.47 | 12.47 | 29,300 |
31 May 2023 | 11.36 | 11.60 | 11.10 | 11.40 | 11.40 | 20,000 |
30 May 2023 | 11.93 | 12.03 | 11.38 | 11.71 | 11.71 | 57,200 |
26 May 2023 | 11.37 | 12.10 | 11.33 | 11.55 | 11.55 | 2,000 |
25 May 2023 | 11.98 | 12.08 | 11.59 | 11.63 | 11.63 | 4,500 |
24 May 2023 | 12.54 | 12.58 | 12.22 | 12.22 | 12.22 | 1,900 |
23 May 2023 | 12.42 | 12.42 | 11.95 | 11.95 | 11.95 | 800 |
22 May 2023 | 12.02 | 12.16 | 12.02 | 12.16 | 12.16 | 800 |
19 May 2023 | 11.98 | 12.19 | 11.98 | 12.19 | 12.19 | 2,500 |
18 May 2023 | 11.95 | 12.06 | 11.91 | 12.06 | 12.06 | 1,100 |
17 May 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 600 |
16 May 2023 | 12.80 | 13.20 | 12.67 | 13.20 | 13.20 | 9,100 |
15 May 2023 | 12.67 | 13.36 | 12.57 | 13.36 | 13.36 | 11,300 |
12 May 2023 | 12.25 | 12.63 | 12.07 | 12.63 | 12.63 | 1,600 |
11 May 2023 | 12.20 | 12.53 | 12.09 | 12.53 | 12.53 | 2,000 |
10 May 2023 | 12.24 | 12.46 | 12.08 | 12.10 | 12.10 | 3,800 |
09 May 2023 | 12.03 | 12.30 | 11.81 | 12.25 | 12.25 | 4,500 |
08 May 2023 | 12.29 | 12.29 | 12.23 | 12.24 | 12.24 | 1,100 |
05 May 2023 | 12.47 | 12.87 | 12.10 | 12.87 | 12.87 | 3,500 |
04 May 2023 | 10.88 | 11.57 | 10.88 | 11.57 | 11.57 | 14,800 |
03 May 2023 | 9.07 | 9.88 | 9.07 | 9.50 | 9.50 | 4,200 |
02 May 2023 | 9.36 | 9.75 | 9.35 | 9.71 | 9.71 | 2,600 |
01 May 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1,200 |
28 Apr 2023 | 9.57 | 9.95 | 9.40 | 9.44 | 9.44 | 9,100 |
27 Apr 2023 | 9.57 | 9.80 | 9.51 | 9.51 | 9.51 | 2,600 |
26 Apr 2023 | 10.04 | 10.04 | 9.28 | 9.48 | 9.48 | 12,600 |
25 Apr 2023 | 10.30 | 10.55 | 10.30 | 10.35 | 10.35 | 3,800 |
24 Apr 2023 | 10.35 | 11.25 | 10.35 | 10.47 | 10.47 | 5,300 |
21 Apr 2023 | 10.44 | 11.40 | 10.44 | 10.80 | 10.80 | 2,200 |
20 Apr 2023 | 10.50 | 10.50 | 10.22 | 10.26 | 10.26 | 3,700 |
19 Apr 2023 | 10.69 | 10.69 | 10.62 | 10.62 | 10.62 | 1,000 |
18 Apr 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 600 |
17 Apr 2023 | 11.18 | 11.37 | 11.18 | 11.30 | 11.30 | 1,700 |
14 Apr 2023 | 11.47 | 11.61 | 11.34 | 11.34 | 11.34 | 1,600 |
13 Apr 2023 | 11.18 | 11.46 | 11.18 | 11.46 | 11.46 | 700 |
12 Apr 2023 | 11.27 | 11.62 | 11.24 | 11.62 | 11.62 | 2,900 |
11 Apr 2023 | 11.04 | 11.27 | 11.04 | 11.22 | 11.22 | 1,900 |
10 Apr 2023 | 11.09 | 11.10 | 10.52 | 10.52 | 10.52 | 1,600 |
06 Apr 2023 | 10.97 | 11.20 | 10.97 | 11.10 | 11.10 | 4,900 |
05 Apr 2023 | 10.56 | 10.96 | 10.56 | 10.96 | 10.96 | 2,900 |
04 Apr 2023 | 10.83 | 10.83 | 10.51 | 10.51 | 10.51 | 1,700 |
03 Apr 2023 | 10.39 | 10.86 | 10.33 | 10.33 | 10.33 | 2,200 |
31 Mar 2023 | 10.20 | 10.35 | 10.19 | 10.25 | 10.25 | 5,500 |
30 Mar 2023 | 10.39 | 10.41 | 10.14 | 10.28 | 10.28 | 5,200 |
29 Mar 2023 | 10.04 | 10.06 | 10.00 | 10.03 | 10.03 | 2,800 |
28 Mar 2023 | 10.04 | 10.31 | 9.90 | 10.00 | 10.00 | 5,300 |
27 Mar 2023 | 10.00 | 11.02 | 9.90 | 11.02 | 11.02 | 10,100 |
24 Mar 2023 | 10.18 | 10.22 | 9.54 | 9.98 | 9.98 | 12,800 |
23 Mar 2023 | 10.48 | 10.95 | 10.14 | 10.90 | 10.90 | 4,500 |
22 Mar 2023 | 10.73 | 11.15 | 10.52 | 11.15 | 11.15 | 2,300 |
21 Mar 2023 | 10.67 | 11.12 | 10.58 | 11.12 | 11.12 | 900 |
20 Mar 2023 | 10.52 | 11.42 | 10.52 | 10.52 | 10.52 | 3,300 |
17 Mar 2023 | 10.62 | 10.68 | 10.60 | 10.65 | 10.65 | 1,800 |
16 Mar 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,400 |
15 Mar 2023 | 11.31 | 11.31 | 10.88 | 11.20 | 11.20 | 5,000 |
14 Mar 2023 | 11.60 | 12.11 | 11.50 | 11.50 | 11.50 | 7,500 |
13 Mar 2023 | 11.30 | 11.98 | 11.02 | 11.98 | 11.98 | 3,000 |
10 Mar 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 800 |
09 Mar 2023 | 11.50 | 11.50 | 11.43 | 11.49 | 11.49 | 5,200 |
08 Mar 2023 | 11.90 | 11.90 | 11.67 | 11.76 | 11.76 | 2,700 |
07 Mar 2023 | 11.95 | 11.95 | 11.62 | 11.62 | 11.62 | 2,300 |
06 Mar 2023 | 12.00 | 12.75 | 12.00 | 12.26 | 12.26 | 5,400 |
03 Mar 2023 | 12.74 | 12.74 | 11.82 | 12.02 | 12.02 | 5,200 |
02 Mar 2023 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 800 |
01 Mar 2023 | 11.74 | 12.62 | 11.73 | 11.77 | 11.77 | 5,900 |
28 Feb 2023 | 11.66 | 12.18 | 11.66 | 11.71 | 11.71 | 10,600 |
27 Feb 2023 | 11.83 | 12.02 | 11.65 | 11.79 | 11.79 | 6,200 |
24 Feb 2023 | 11.62 | 11.72 | 11.27 | 11.29 | 11.29 | 13,300 |
23 Feb 2023 | 12.10 | 12.28 | 12.01 | 12.26 | 12.26 | 4,400 |
22 Feb 2023 | 12.44 | 12.49 | 12.10 | 12.44 | 12.44 | 6,400 |
21 Feb 2023 | 12.45 | 12.45 | 12.16 | 12.28 | 12.28 | 12,100 |
17 Feb 2023 | 12.49 | 12.70 | 12.27 | 12.69 | 12.69 | 12,400 |
16 Feb 2023 | 13.30 | 13.71 | 13.30 | 13.66 | 13.66 | 4,100 |
15 Feb 2023 | 12.83 | 12.99 | 12.77 | 12.90 | 12.90 | 8,400 |
14 Feb 2023 | 12.75 | 12.98 | 12.26 | 12.26 | 12.26 | 8,100 |
13 Feb 2023 | 12.97 | 12.97 | 12.65 | 12.88 | 12.88 | 9,000 |
10 Feb 2023 | 12.88 | 13.19 | 12.49 | 12.61 | 12.61 | 11,700 |
09 Feb 2023 | 13.58 | 13.58 | 12.86 | 13.28 | 13.28 | 4,600 |
08 Feb 2023 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | 5,600 |
07 Feb 2023 | 13.75 | 13.86 | 13.52 | 13.75 | 13.75 | 15,600 |
06 Feb 2023 | 13.97 | 14.57 | 13.85 | 14.29 | 14.29 | 4,100 |
03 Feb 2023 | 14.18 | 14.56 | 14.07 | 14.11 | 14.11 | 7,100 |
02 Feb 2023 | 14.30 | 14.30 | 14.00 | 14.16 | 14.16 | 7,700 |
01 Feb 2023 | 13.78 | 13.78 | 13.53 | 13.53 | 13.53 | 9,100 |
31 Jan 2023 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 5,600 |
30 Jan 2023 | 13.88 | 14.26 | 13.43 | 13.54 | 13.54 | 8,000 |
27 Jan 2023 | 14.46 | 14.46 | 14.03 | 14.03 | 14.03 | 4,900 |
26 Jan 2023 | 14.19 | 14.47 | 13.72 | 13.74 | 13.74 | 15,800 |
25 Jan 2023 | 13.87 | 14.26 | 13.87 | 14.11 | 14.11 | 2,800 |
24 Jan 2023 | 14.77 | 15.13 | 14.72 | 14.98 | 14.98 | 8,400 |
23 Jan 2023 | 15.00 | 15.96 | 14.91 | 15.26 | 15.26 | 11,200 |
20 Jan 2023 | 15.01 | 15.81 | 15.01 | 15.02 | 15.02 | 8,800 |
19 Jan 2023 | 14.78 | 15.19 | 14.78 | 15.19 | 15.19 | 5,200 |
18 Jan 2023 | 15.80 | 15.86 | 15.43 | 15.64 | 15.64 | 3,600 |
17 Jan 2023 | 15.33 | 16.01 | 14.86 | 15.89 | 15.89 | 5,000 |
13 Jan 2023 | 14.56 | 14.56 | 14.00 | 14.43 | 14.43 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |