Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 18.49 | 18.49 | 18.10 | 18.20 | 18.20 | 3,054,235 |
30 May 2023 | 18.06 | 19.18 | 17.92 | 18.49 | 18.49 | 5,680,894 |
29 May 2023 | 17.40 | 18.52 | 17.36 | 18.18 | 18.18 | 4,682,566 |
26 May 2023 | 17.50 | 17.55 | 17.23 | 17.44 | 17.44 | 1,386,348 |
25 May 2023 | 17.10 | 17.68 | 17.10 | 17.48 | 17.48 | 2,187,503 |
24 May 2023 | 17.16 | 17.44 | 17.09 | 17.25 | 17.25 | 1,871,658 |
23 May 2023 | 17.58 | 17.68 | 17.11 | 17.15 | 17.15 | 1,976,204 |
22 May 2023 | 17.09 | 17.50 | 17.09 | 17.49 | 17.49 | 2,772,421 |
19 May 2023 | 16.85 | 17.15 | 16.82 | 17.09 | 17.09 | 2,546,724 |
18 May 2023 | 16.43 | 17.00 | 16.39 | 17.00 | 17.00 | 3,248,331 |
17 May 2023 | 16.19 | 16.49 | 16.19 | 16.44 | 16.44 | 1,628,341 |
16 May 2023 | 16.05 | 16.61 | 15.99 | 16.25 | 16.25 | 2,887,972 |
15 May 2023 | 15.69 | 16.09 | 15.63 | 16.07 | 16.07 | 1,768,226 |
12 May 2023 | 15.98 | 16.06 | 15.70 | 15.70 | 15.70 | 1,555,075 |
11 May 2023 | 15.69 | 16.00 | 15.68 | 15.96 | 15.96 | 2,051,819 |
10 May 2023 | 15.90 | 15.97 | 15.50 | 15.70 | 15.70 | 2,632,207 |
09 May 2023 | 16.19 | 16.19 | 15.85 | 15.95 | 15.95 | 2,648,979 |
08 May 2023 | 16.05 | 16.29 | 15.79 | 16.18 | 16.18 | 3,540,602 |
05 May 2023 | 16.40 | 16.48 | 15.96 | 15.99 | 15.99 | 3,753,803 |
04 May 2023 | 16.84 | 16.84 | 16.30 | 16.41 | 16.41 | 5,067,435 |
28 Apr 2023 | 16.79 | 16.94 | 16.51 | 16.88 | 16.88 | 6,697,806 |
27 Apr 2023 | 17.36 | 17.87 | 17.36 | 17.36 | 17.36 | 5,924,128 |
26 Apr 2023 | 18.02 | 19.50 | 18.00 | 19.29 | 19.29 | 6,554,753 |
25 Apr 2023 | 18.68 | 19.15 | 17.79 | 17.98 | 17.98 | 4,671,277 |
24 Apr 2023 | 18.51 | 18.96 | 18.23 | 18.89 | 18.89 | 4,060,879 |
21 Apr 2023 | 20.00 | 20.00 | 18.17 | 18.68 | 18.68 | 7,565,501 |
20 Apr 2023 | 19.86 | 20.21 | 19.72 | 20.06 | 20.06 | 4,293,203 |
19 Apr 2023 | 19.84 | 20.39 | 19.71 | 19.99 | 19.99 | 5,350,910 |
18 Apr 2023 | 19.96 | 20.32 | 19.60 | 19.99 | 19.99 | 5,150,974 |
17 Apr 2023 | 20.52 | 20.52 | 19.73 | 20.10 | 20.10 | 6,666,747 |
14 Apr 2023 | 20.48 | 21.09 | 20.09 | 20.73 | 20.73 | 8,858,962 |
13 Apr 2023 | 20.39 | 21.37 | 20.18 | 20.48 | 20.48 | 16,170,980 |
12 Apr 2023 | 18.58 | 20.49 | 18.50 | 20.49 | 20.49 | 10,007,506 |
11 Apr 2023 | 18.88 | 18.89 | 18.30 | 18.63 | 18.63 | 4,274,839 |
10 Apr 2023 | 19.24 | 19.68 | 18.76 | 18.90 | 18.90 | 5,735,511 |
07 Apr 2023 | 19.35 | 19.37 | 18.97 | 19.21 | 19.21 | 5,292,842 |
06 Apr 2023 | 18.89 | 20.16 | 18.80 | 19.65 | 19.65 | 9,112,888 |
04 Apr 2023 | 19.35 | 19.45 | 18.69 | 18.90 | 18.90 | 7,962,566 |
03 Apr 2023 | 19.35 | 19.72 | 19.01 | 19.60 | 19.60 | 9,811,294 |
31 Mar 2023 | 19.61 | 19.69 | 18.93 | 19.37 | 19.37 | 9,734,451 |
30 Mar 2023 | 20.80 | 21.50 | 19.40 | 19.72 | 19.72 | 17,077,916 |
29 Mar 2023 | 18.44 | 20.01 | 17.83 | 20.01 | 20.01 | 12,842,731 |
28 Mar 2023 | 18.86 | 19.03 | 18.13 | 18.19 | 18.19 | 6,617,370 |
27 Mar 2023 | 18.92 | 19.44 | 18.58 | 19.08 | 19.08 | 8,668,565 |
24 Mar 2023 | 18.78 | 19.16 | 18.30 | 18.80 | 18.80 | 8,042,274 |
23 Mar 2023 | 19.30 | 19.30 | 18.40 | 18.98 | 18.98 | 11,788,496 |
22 Mar 2023 | 18.35 | 20.14 | 18.18 | 19.77 | 19.77 | 16,846,722 |
21 Mar 2023 | 18.40 | 18.42 | 18.00 | 18.31 | 18.31 | 5,895,004 |
20 Mar 2023 | 18.16 | 18.79 | 18.00 | 18.50 | 18.50 | 9,677,953 |
17 Mar 2023 | 18.02 | 18.98 | 17.81 | 18.40 | 18.40 | 15,202,565 |
16 Mar 2023 | 16.31 | 18.03 | 16.20 | 18.03 | 18.03 | 7,469,252 |
15 Mar 2023 | 16.36 | 16.75 | 16.14 | 16.39 | 16.39 | 1,379,495 |
14 Mar 2023 | 16.27 | 16.45 | 15.85 | 16.14 | 16.14 | 1,399,155 |
13 Mar 2023 | 16.62 | 16.82 | 16.26 | 16.33 | 16.33 | 1,320,596 |
10 Mar 2023 | 16.76 | 16.96 | 16.60 | 16.64 | 16.64 | 853,858 |
09 Mar 2023 | 16.61 | 16.98 | 16.53 | 16.92 | 16.92 | 942,411 |
08 Mar 2023 | 16.39 | 16.68 | 16.33 | 16.60 | 16.60 | 891,039 |
07 Mar 2023 | 16.85 | 16.97 | 16.45 | 16.46 | 16.46 | 1,358,075 |
06 Mar 2023 | 17.03 | 17.10 | 16.86 | 16.91 | 16.91 | 1,050,013 |
03 Mar 2023 | 17.11 | 17.22 | 16.90 | 16.94 | 16.94 | 1,281,571 |
02 Mar 2023 | 17.50 | 17.50 | 17.00 | 17.11 | 17.11 | 1,986,179 |
01 Mar 2023 | 16.88 | 17.55 | 16.77 | 17.44 | 17.44 | 3,232,043 |
28 Feb 2023 | 16.89 | 16.97 | 16.47 | 16.89 | 16.89 | 644,324 |
27 Feb 2023 | 16.99 | 17.02 | 16.58 | 16.64 | 16.64 | 779,567 |
24 Feb 2023 | 17.10 | 17.25 | 16.85 | 16.94 | 16.94 | 632,268 |
23 Feb 2023 | 17.07 | 17.14 | 16.97 | 17.08 | 17.08 | 556,444 |
22 Feb 2023 | 16.95 | 17.09 | 16.91 | 17.05 | 17.05 | 718,803 |
21 Feb 2023 | 17.03 | 17.17 | 16.91 | 17.06 | 17.06 | 891,850 |
20 Feb 2023 | 16.90 | 17.11 | 16.61 | 16.98 | 16.98 | 853,151 |
17 Feb 2023 | 16.97 | 17.16 | 16.88 | 16.89 | 16.89 | 919,990 |
16 Feb 2023 | 17.48 | 17.53 | 16.88 | 16.93 | 16.93 | 1,608,902 |
15 Feb 2023 | 17.32 | 17.60 | 17.25 | 17.48 | 17.48 | 1,082,535 |
14 Feb 2023 | 17.54 | 17.54 | 17.22 | 17.28 | 17.28 | 889,044 |
13 Feb 2023 | 17.38 | 17.40 | 17.21 | 17.37 | 17.37 | 929,899 |
10 Feb 2023 | 17.41 | 17.58 | 17.20 | 17.28 | 17.28 | 1,385,931 |
09 Feb 2023 | 17.15 | 17.44 | 16.98 | 17.38 | 17.38 | 1,690,167 |
08 Feb 2023 | 17.30 | 17.44 | 17.02 | 17.08 | 17.08 | 1,048,475 |
07 Feb 2023 | 17.25 | 17.35 | 17.07 | 17.30 | 17.30 | 924,544 |
06 Feb 2023 | 17.20 | 17.30 | 17.04 | 17.18 | 17.18 | 1,084,569 |
03 Feb 2023 | 17.05 | 17.16 | 16.83 | 17.09 | 17.09 | 1,266,702 |
02 Feb 2023 | 17.05 | 17.17 | 16.90 | 16.94 | 16.94 | 1,088,160 |
01 Feb 2023 | 16.63 | 17.07 | 16.63 | 17.03 | 17.03 | 1,371,955 |
31 Jan 2023 | 16.47 | 16.74 | 16.42 | 16.69 | 16.69 | 1,048,680 |
30 Jan 2023 | 16.48 | 16.55 | 16.32 | 16.47 | 16.47 | 812,823 |
20 Jan 2023 | 16.27 | 16.36 | 16.16 | 16.28 | 16.28 | 854,436 |
19 Jan 2023 | 16.17 | 16.27 | 16.02 | 16.18 | 16.18 | 914,871 |
18 Jan 2023 | 16.08 | 16.14 | 15.91 | 16.07 | 16.07 | 704,024 |
17 Jan 2023 | 16.26 | 16.26 | 15.90 | 16.00 | 16.00 | 775,587 |
16 Jan 2023 | 15.99 | 16.16 | 15.93 | 16.07 | 16.07 | 1,082,497 |
13 Jan 2023 | 15.96 | 16.09 | 15.80 | 15.90 | 15.90 | 1,064,498 |
12 Jan 2023 | 15.83 | 16.14 | 15.60 | 15.96 | 15.96 | 1,128,539 |
11 Jan 2023 | 16.21 | 16.21 | 15.82 | 15.83 | 15.83 | 814,208 |
10 Jan 2023 | 16.13 | 16.22 | 16.00 | 16.07 | 16.07 | 834,879 |
09 Jan 2023 | 16.11 | 16.32 | 16.05 | 16.12 | 16.12 | 871,934 |
06 Jan 2023 | 15.98 | 16.28 | 15.90 | 16.05 | 16.05 | 1,016,167 |
05 Jan 2023 | 15.97 | 16.05 | 15.79 | 16.00 | 16.00 | 741,290 |
04 Jan 2023 | 15.76 | 15.98 | 15.71 | 15.85 | 15.85 | 535,780 |
03 Jan 2023 | 15.40 | 15.78 | 15.28 | 15.76 | 15.76 | 632,399 |
30 Dec 2022 | 15.28 | 15.45 | 15.23 | 15.38 | 15.38 | 368,645 |
29 Dec 2022 | 15.30 | 15.44 | 15.04 | 15.22 | 15.22 | 416,704 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |