Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 6.56 | 6.66 | 6.44 | 6.49 | 6.49 | 314,588 |
02 Jun 2023 | 6.54 | 6.66 | 6.41 | 6.59 | 6.59 | 653,700 |
01 Jun 2023 | 6.50 | 6.63 | 6.40 | 6.41 | 6.41 | 629,600 |
31 May 2023 | 6.64 | 6.75 | 6.47 | 6.53 | 6.53 | 1,965,100 |
30 May 2023 | 6.71 | 6.76 | 6.42 | 6.67 | 6.67 | 1,100,900 |
26 May 2023 | 6.72 | 6.83 | 6.58 | 6.65 | 6.65 | 718,100 |
25 May 2023 | 6.85 | 6.90 | 6.59 | 6.73 | 6.73 | 716,100 |
24 May 2023 | 7.00 | 7.01 | 6.78 | 6.87 | 6.87 | 401,600 |
23 May 2023 | 7.15 | 7.20 | 6.95 | 7.05 | 7.05 | 453,700 |
22 May 2023 | 7.13 | 7.28 | 7.11 | 7.19 | 7.19 | 392,000 |
19 May 2023 | 7.32 | 7.37 | 7.11 | 7.12 | 7.12 | 473,200 |
18 May 2023 | 7.34 | 7.45 | 7.11 | 7.20 | 7.20 | 444,800 |
17 May 2023 | 7.56 | 7.69 | 7.35 | 7.36 | 7.36 | 529,000 |
16 May 2023 | 7.75 | 7.75 | 7.45 | 7.59 | 7.59 | 479,200 |
15 May 2023 | 7.60 | 7.87 | 7.53 | 7.81 | 7.81 | 452,800 |
12 May 2023 | 7.96 | 8.27 | 7.57 | 7.58 | 7.58 | 467,300 |
11 May 2023 | 7.95 | 8.04 | 7.30 | 7.84 | 7.84 | 1,437,800 |
10 May 2023 | 9.50 | 9.50 | 7.77 | 7.99 | 7.99 | 766,300 |
09 May 2023 | 8.36 | 8.73 | 8.24 | 8.64 | 8.64 | 653,900 |
08 May 2023 | 8.48 | 8.58 | 8.39 | 8.49 | 8.49 | 364,900 |
05 May 2023 | 8.27 | 8.40 | 8.13 | 8.36 | 8.36 | 283,000 |
04 May 2023 | 8.44 | 8.46 | 8.06 | 8.09 | 8.09 | 198,700 |
03 May 2023 | 8.44 | 8.73 | 8.35 | 8.50 | 8.50 | 293,300 |
02 May 2023 | 8.61 | 8.62 | 8.22 | 8.40 | 8.40 | 242,100 |
01 May 2023 | 8.56 | 8.82 | 8.54 | 8.67 | 8.67 | 312,100 |
28 Apr 2023 | 8.44 | 8.60 | 8.41 | 8.57 | 8.57 | 297,700 |
27 Apr 2023 | 8.23 | 8.53 | 8.12 | 8.49 | 8.49 | 343,000 |
26 Apr 2023 | 8.23 | 8.33 | 8.02 | 8.18 | 8.18 | 347,700 |
25 Apr 2023 | 8.66 | 8.68 | 8.26 | 8.31 | 8.31 | 281,200 |
24 Apr 2023 | 8.89 | 8.89 | 8.69 | 8.76 | 8.76 | 154,600 |
21 Apr 2023 | 8.80 | 8.91 | 8.65 | 8.84 | 8.84 | 297,500 |
20 Apr 2023 | 8.93 | 8.95 | 8.73 | 8.79 | 8.79 | 174,700 |
19 Apr 2023 | 8.82 | 9.10 | 8.77 | 8.98 | 8.98 | 229,500 |
18 Apr 2023 | 9.05 | 9.20 | 8.80 | 8.88 | 8.88 | 190,500 |
17 Apr 2023 | 8.89 | 9.05 | 8.87 | 9.02 | 9.02 | 165,100 |
14 Apr 2023 | 9.14 | 9.27 | 8.80 | 8.93 | 8.93 | 257,400 |
13 Apr 2023 | 9.25 | 9.36 | 9.12 | 9.16 | 9.16 | 175,600 |
12 Apr 2023 | 9.39 | 9.40 | 9.09 | 9.12 | 9.12 | 166,700 |
11 Apr 2023 | 9.39 | 9.44 | 9.27 | 9.27 | 9.27 | 200,800 |
10 Apr 2023 | 9.04 | 9.36 | 8.92 | 9.33 | 9.33 | 298,100 |
06 Apr 2023 | 8.83 | 9.22 | 8.67 | 9.16 | 9.16 | 429,000 |
05 Apr 2023 | 8.88 | 8.91 | 8.68 | 8.81 | 8.81 | 294,400 |
04 Apr 2023 | 9.20 | 9.35 | 8.92 | 8.97 | 8.97 | 265,100 |
03 Apr 2023 | 9.13 | 9.27 | 8.91 | 9.16 | 9.16 | 310,200 |
31 Mar 2023 | 8.73 | 9.21 | 8.58 | 9.18 | 9.18 | 602,200 |
30 Mar 2023 | 8.91 | 8.92 | 8.64 | 8.65 | 8.65 | 271,500 |
29 Mar 2023 | 8.89 | 8.89 | 8.57 | 8.80 | 8.80 | 300,900 |
28 Mar 2023 | 9.17 | 9.22 | 8.77 | 8.81 | 8.81 | 394,800 |
27 Mar 2023 | 9.40 | 9.52 | 9.20 | 9.22 | 9.22 | 265,600 |
24 Mar 2023 | 9.17 | 9.28 | 9.10 | 9.25 | 9.25 | 252,900 |
23 Mar 2023 | 9.56 | 9.75 | 9.22 | 9.32 | 9.32 | 277,100 |
22 Mar 2023 | 9.82 | 9.82 | 9.45 | 9.48 | 9.48 | 362,600 |
21 Mar 2023 | 9.76 | 9.88 | 9.61 | 9.84 | 9.84 | 435,600 |
20 Mar 2023 | 9.44 | 9.61 | 9.31 | 9.57 | 9.57 | 545,300 |
17 Mar 2023 | 9.42 | 9.49 | 9.31 | 9.48 | 9.48 | 683,000 |
16 Mar 2023 | 8.95 | 9.43 | 8.87 | 9.39 | 9.39 | 438,800 |
15 Mar 2023 | 8.81 | 9.13 | 8.80 | 9.12 | 9.12 | 397,600 |
14 Mar 2023 | 9.30 | 9.40 | 8.96 | 9.07 | 9.07 | 385,800 |
13 Mar 2023 | 8.73 | 9.07 | 8.65 | 8.92 | 8.92 | 348,400 |
10 Mar 2023 | 9.48 | 9.62 | 8.80 | 8.85 | 8.85 | 483,800 |
09 Mar 2023 | 9.68 | 9.92 | 9.45 | 9.53 | 9.53 | 412,100 |
08 Mar 2023 | 9.92 | 9.92 | 9.60 | 9.73 | 9.73 | 233,200 |
07 Mar 2023 | 9.70 | 10.14 | 9.70 | 9.92 | 9.92 | 348,000 |
06 Mar 2023 | 9.92 | 10.08 | 9.59 | 9.68 | 9.68 | 522,100 |
03 Mar 2023 | 9.68 | 9.99 | 9.59 | 9.95 | 9.95 | 854,700 |
02 Mar 2023 | 9.58 | 9.93 | 9.53 | 9.61 | 9.61 | 509,100 |
01 Mar 2023 | 9.35 | 10.08 | 8.34 | 9.66 | 9.66 | 1,506,000 |
28 Feb 2023 | 9.51 | 10.56 | 9.51 | 10.25 | 10.25 | 1,124,800 |
27 Feb 2023 | 9.59 | 9.73 | 9.50 | 9.61 | 9.61 | 360,200 |
24 Feb 2023 | 9.50 | 9.64 | 9.42 | 9.63 | 9.63 | 333,900 |
23 Feb 2023 | 9.79 | 9.98 | 9.62 | 9.76 | 9.76 | 266,100 |
22 Feb 2023 | 9.71 | 9.82 | 9.44 | 9.76 | 9.76 | 394,000 |
21 Feb 2023 | 9.70 | 10.03 | 9.54 | 9.66 | 9.66 | 432,500 |
17 Feb 2023 | 10.21 | 10.21 | 9.54 | 9.92 | 9.92 | 379,400 |
16 Feb 2023 | 9.88 | 10.40 | 9.79 | 10.21 | 10.21 | 883,200 |
15 Feb 2023 | 9.26 | 9.86 | 9.26 | 9.84 | 9.84 | 482,900 |
14 Feb 2023 | 8.95 | 9.37 | 8.87 | 9.33 | 9.33 | 360,100 |
13 Feb 2023 | 9.10 | 9.21 | 8.92 | 9.06 | 9.06 | 641,600 |
10 Feb 2023 | 8.87 | 9.13 | 8.85 | 9.04 | 9.04 | 306,000 |
09 Feb 2023 | 9.29 | 9.41 | 8.93 | 8.98 | 8.98 | 279,500 |
08 Feb 2023 | 9.19 | 9.56 | 9.14 | 9.17 | 9.17 | 223,800 |
07 Feb 2023 | 9.13 | 9.32 | 9.03 | 9.30 | 9.30 | 327,300 |
06 Feb 2023 | 9.44 | 9.58 | 9.07 | 9.17 | 9.17 | 233,000 |
03 Feb 2023 | 9.62 | 9.93 | 9.42 | 9.57 | 9.57 | 404,500 |
02 Feb 2023 | 9.37 | 9.90 | 9.28 | 9.84 | 9.84 | 484,900 |
01 Feb 2023 | 8.73 | 9.30 | 8.62 | 9.11 | 9.11 | 429,500 |
31 Jan 2023 | 8.70 | 9.00 | 8.67 | 8.76 | 8.76 | 325,900 |
30 Jan 2023 | 8.66 | 8.88 | 8.60 | 8.72 | 8.72 | 245,800 |
27 Jan 2023 | 8.51 | 9.04 | 8.37 | 8.84 | 8.84 | 345,700 |
26 Jan 2023 | 8.67 | 8.78 | 8.42 | 8.64 | 8.64 | 223,100 |
25 Jan 2023 | 8.42 | 8.57 | 8.22 | 8.54 | 8.54 | 141,400 |
24 Jan 2023 | 8.46 | 8.67 | 8.43 | 8.54 | 8.54 | 180,300 |
23 Jan 2023 | 8.48 | 8.74 | 8.44 | 8.51 | 8.51 | 229,600 |
20 Jan 2023 | 8.32 | 8.46 | 8.10 | 8.46 | 8.46 | 196,300 |
19 Jan 2023 | 8.25 | 8.40 | 8.15 | 8.23 | 8.23 | 213,500 |
18 Jan 2023 | 8.56 | 8.72 | 8.32 | 8.35 | 8.35 | 197,900 |
17 Jan 2023 | 8.44 | 8.53 | 8.29 | 8.49 | 8.49 | 189,100 |
13 Jan 2023 | 8.25 | 8.61 | 8.20 | 8.41 | 8.41 | 266,100 |
12 Jan 2023 | 8.03 | 8.52 | 7.88 | 8.39 | 8.39 | 434,300 |
11 Jan 2023 | 7.51 | 8.01 | 7.41 | 8.00 | 8.00 | 401,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |