Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 10.35 | 2,092,600 |
25 May 2023 | 11.43 | 11.43 | 10.58 | 10.86 | 10.86 | 1,924,900 |
24 May 2023 | 11.10 | 11.61 | 10.84 | 11.44 | 11.44 | 2,017,300 |
23 May 2023 | 10.81 | 11.47 | 10.70 | 11.10 | 11.10 | 2,140,700 |
22 May 2023 | 10.65 | 10.99 | 10.54 | 10.85 | 10.85 | 1,902,700 |
19 May 2023 | 11.22 | 11.36 | 10.26 | 10.71 | 10.71 | 2,859,800 |
18 May 2023 | 10.90 | 11.42 | 10.77 | 11.42 | 11.42 | 1,988,800 |
17 May 2023 | 9.99 | 10.99 | 9.99 | 10.91 | 10.91 | 2,959,700 |
16 May 2023 | 10.60 | 10.60 | 9.92 | 10.02 | 10.02 | 3,577,100 |
15 May 2023 | 10.54 | 10.87 | 10.34 | 10.68 | 10.68 | 2,067,300 |
12 May 2023 | 10.13 | 10.82 | 9.81 | 10.47 | 10.47 | 5,449,000 |
11 May 2023 | 11.82 | 11.90 | 10.11 | 10.20 | 10.20 | 12,009,400 |
10 May 2023 | 12.52 | 12.66 | 12.25 | 12.48 | 12.48 | 5,663,600 |
09 May 2023 | 12.85 | 12.86 | 12.07 | 12.24 | 12.24 | 3,074,500 |
08 May 2023 | 12.90 | 13.17 | 12.76 | 13.01 | 13.01 | 1,670,600 |
05 May 2023 | 12.95 | 13.25 | 12.83 | 12.91 | 12.91 | 1,124,700 |
04 May 2023 | 12.68 | 12.89 | 12.33 | 12.83 | 12.83 | 1,045,600 |
03 May 2023 | 12.80 | 13.35 | 12.69 | 12.74 | 12.74 | 1,621,100 |
02 May 2023 | 13.33 | 13.33 | 12.60 | 12.85 | 12.85 | 1,441,200 |
01 May 2023 | 13.55 | 14.18 | 13.33 | 13.34 | 13.34 | 1,293,700 |
28 Apr 2023 | 13.58 | 13.68 | 13.16 | 13.54 | 13.54 | 1,074,300 |
27 Apr 2023 | 13.06 | 13.97 | 13.03 | 13.55 | 13.55 | 1,784,900 |
26 Apr 2023 | 13.37 | 13.53 | 12.86 | 12.96 | 12.96 | 988,900 |
25 Apr 2023 | 13.76 | 14.00 | 13.25 | 13.29 | 13.29 | 1,420,500 |
24 Apr 2023 | 13.97 | 14.17 | 13.76 | 13.99 | 13.99 | 759,000 |
21 Apr 2023 | 13.87 | 14.43 | 13.79 | 14.09 | 14.09 | 1,566,900 |
20 Apr 2023 | 14.60 | 14.60 | 13.72 | 13.93 | 13.93 | 1,664,500 |
19 Apr 2023 | 14.70 | 15.15 | 14.42 | 14.86 | 14.86 | 1,089,900 |
18 Apr 2023 | 14.65 | 14.92 | 14.53 | 14.82 | 14.82 | 927,700 |
17 Apr 2023 | 14.71 | 14.99 | 14.51 | 14.74 | 14.74 | 1,266,200 |
14 Apr 2023 | 14.83 | 15.37 | 14.60 | 14.82 | 14.82 | 1,143,900 |
13 Apr 2023 | 14.68 | 15.12 | 14.65 | 14.83 | 14.83 | 1,157,200 |
12 Apr 2023 | 15.19 | 15.40 | 14.46 | 14.68 | 14.68 | 1,391,900 |
11 Apr 2023 | 15.20 | 15.72 | 15.05 | 15.08 | 15.08 | 1,061,000 |
10 Apr 2023 | 15.30 | 15.47 | 14.65 | 15.21 | 15.21 | 1,486,400 |
06 Apr 2023 | 15.97 | 16.24 | 15.28 | 15.33 | 15.33 | 1,661,200 |
05 Apr 2023 | 16.10 | 16.16 | 15.67 | 15.97 | 15.97 | 1,058,800 |
04 Apr 2023 | 16.35 | 16.46 | 15.70 | 16.37 | 16.37 | 1,356,900 |
03 Apr 2023 | 16.23 | 16.48 | 15.87 | 16.34 | 16.34 | 1,242,500 |
31 Mar 2023 | 15.85 | 16.65 | 15.85 | 16.23 | 16.23 | 1,407,700 |
30 Mar 2023 | 15.99 | 16.19 | 15.56 | 15.89 | 15.89 | 1,248,900 |
29 Mar 2023 | 15.80 | 16.09 | 15.49 | 15.75 | 15.75 | 1,187,900 |
28 Mar 2023 | 15.52 | 16.37 | 15.47 | 15.68 | 15.68 | 1,026,300 |
27 Mar 2023 | 16.39 | 16.49 | 15.32 | 15.91 | 15.91 | 1,930,300 |
24 Mar 2023 | 15.16 | 16.92 | 15.14 | 16.27 | 16.27 | 2,378,800 |
23 Mar 2023 | 15.26 | 15.80 | 14.88 | 15.29 | 15.29 | 1,511,700 |
22 Mar 2023 | 15.63 | 15.79 | 15.04 | 15.06 | 15.06 | 1,553,000 |
21 Mar 2023 | 15.35 | 16.01 | 15.35 | 15.58 | 15.58 | 1,658,200 |
20 Mar 2023 | 15.55 | 16.05 | 15.04 | 15.17 | 15.17 | 1,921,600 |
17 Mar 2023 | 16.82 | 16.83 | 15.42 | 15.54 | 15.54 | 4,413,200 |
16 Mar 2023 | 17.11 | 17.11 | 16.45 | 16.85 | 16.85 | 1,911,400 |
15 Mar 2023 | 17.45 | 17.74 | 16.77 | 17.05 | 17.05 | 2,484,400 |
14 Mar 2023 | 17.85 | 18.68 | 17.62 | 17.80 | 17.80 | 1,975,400 |
13 Mar 2023 | 17.11 | 18.37 | 16.71 | 17.60 | 17.60 | 2,609,200 |
10 Mar 2023 | 17.46 | 17.60 | 16.41 | 17.27 | 17.27 | 2,279,300 |
09 Mar 2023 | 18.04 | 18.62 | 17.33 | 17.36 | 17.36 | 1,630,100 |
08 Mar 2023 | 17.85 | 18.22 | 17.57 | 18.18 | 18.18 | 1,591,200 |
07 Mar 2023 | 18.00 | 18.49 | 17.76 | 18.06 | 18.06 | 1,573,700 |
06 Mar 2023 | 18.45 | 18.67 | 17.57 | 18.08 | 18.08 | 2,644,100 |
03 Mar 2023 | 17.72 | 18.73 | 17.45 | 18.71 | 18.71 | 2,218,200 |
02 Mar 2023 | 16.80 | 17.86 | 16.52 | 17.68 | 17.68 | 1,681,700 |
01 Mar 2023 | 17.69 | 17.88 | 16.76 | 16.94 | 16.94 | 2,332,600 |
28 Feb 2023 | 18.65 | 19.24 | 17.71 | 17.84 | 17.84 | 3,007,500 |
27 Feb 2023 | 18.75 | 19.72 | 17.88 | 18.77 | 18.77 | 4,778,400 |
24 Feb 2023 | 19.55 | 22.87 | 18.42 | 18.88 | 18.88 | 25,691,700 |
23 Feb 2023 | 17.10 | 17.70 | 16.63 | 17.14 | 17.14 | 3,940,600 |
22 Feb 2023 | 16.49 | 17.13 | 16.14 | 17.10 | 17.10 | 1,388,100 |
21 Feb 2023 | 17.26 | 17.56 | 16.37 | 16.40 | 16.40 | 1,902,700 |
17 Feb 2023 | 17.13 | 17.87 | 16.36 | 17.74 | 17.74 | 2,452,600 |
16 Feb 2023 | 17.06 | 17.99 | 17.01 | 17.10 | 17.10 | 3,191,000 |
15 Feb 2023 | 15.50 | 17.45 | 15.45 | 17.43 | 17.43 | 2,897,700 |
14 Feb 2023 | 15.99 | 16.14 | 15.35 | 15.52 | 15.52 | 1,654,000 |
13 Feb 2023 | 16.00 | 16.41 | 15.51 | 16.16 | 16.16 | 1,717,400 |
10 Feb 2023 | 16.07 | 16.27 | 15.28 | 15.99 | 15.99 | 2,478,900 |
09 Feb 2023 | 18.19 | 18.19 | 16.08 | 16.25 | 16.25 | 2,774,500 |
08 Feb 2023 | 17.12 | 18.28 | 16.69 | 17.68 | 17.68 | 3,697,800 |
07 Feb 2023 | 17.88 | 17.98 | 16.60 | 17.19 | 17.19 | 3,068,400 |
06 Feb 2023 | 19.16 | 19.27 | 17.30 | 17.99 | 17.99 | 3,830,400 |
03 Feb 2023 | 19.45 | 20.88 | 19.23 | 19.42 | 19.42 | 2,902,400 |
02 Feb 2023 | 18.00 | 21.35 | 17.90 | 20.22 | 20.22 | 9,211,000 |
01 Feb 2023 | 16.40 | 16.99 | 15.60 | 16.97 | 16.97 | 2,868,100 |
31 Jan 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 16.43 | 2,544,900 |
30 Jan 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 16.45 | 4,362,500 |
27 Jan 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 18.51 | 7,002,100 |
26 Jan 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 16.19 | 1,409,800 |
25 Jan 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 16.13 | 1,422,200 |
24 Jan 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 15.98 | 2,114,700 |
23 Jan 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 16.83 | 3,467,600 |
20 Jan 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 15.12 | 2,047,400 |
19 Jan 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 14.26 | 1,592,200 |
18 Jan 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 14.58 | 2,166,500 |
17 Jan 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 15.71 | 1,553,200 |
13 Jan 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 15.93 | 3,523,100 |
12 Jan 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 16.52 | 2,781,700 |
11 Jan 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 15.92 | 3,307,600 |
10 Jan 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 14.61 | 2,174,900 |
09 Jan 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 14.04 | 1,916,400 |
06 Jan 2023 | 13.02 | 14.03 | 12.84 | 13.79 | 13.79 | 2,170,800 |
05 Jan 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 13.00 | 2,017,000 |
04 Jan 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 12.87 | 1,839,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |