Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 19.90 | 20.10 | 19.56 | 19.88 | 19.88 | 407,900 |
01 June 2023 | 19.67 | 19.81 | 19.31 | 19.68 | 19.68 | 340,000 |
31 May 2023 | 19.63 | 19.84 | 19.27 | 19.72 | 19.72 | 1,285,300 |
30 May 2023 | 20.11 | 20.72 | 19.79 | 19.83 | 19.83 | 557,700 |
26 May 2023 | 19.39 | 20.09 | 19.39 | 19.93 | 19.93 | 502,500 |
25 May 2023 | 19.40 | 19.50 | 19.08 | 19.36 | 19.36 | 408,200 |
24 May 2023 | 19.55 | 19.55 | 19.00 | 19.21 | 19.21 | 439,600 |
23 May 2023 | 19.75 | 20.17 | 19.65 | 19.65 | 19.65 | 528,400 |
22 May 2023 | 19.51 | 20.11 | 19.30 | 19.92 | 19.92 | 639,200 |
19 May 2023 | 19.78 | 19.89 | 19.43 | 19.58 | 19.58 | 608,600 |
18 May 2023 | 19.50 | 20.17 | 19.28 | 19.66 | 19.66 | 1,078,600 |
17 May 2023 | 18.73 | 19.63 | 18.73 | 19.47 | 19.47 | 821,400 |
16 May 2023 | 18.64 | 19.10 | 18.64 | 18.75 | 18.75 | 436,800 |
15 May 2023 | 18.91 | 19.07 | 18.61 | 18.79 | 18.79 | 447,000 |
12 May 2023 | 19.18 | 19.59 | 18.50 | 18.87 | 18.87 | 640,400 |
11 May 2023 | 17.55 | 19.82 | 17.47 | 19.04 | 19.04 | 1,714,900 |
10 May 2023 | 17.79 | 17.85 | 17.19 | 17.50 | 17.50 | 474,400 |
09 May 2023 | 17.65 | 17.72 | 17.43 | 17.56 | 17.56 | 342,800 |
08 May 2023 | 17.81 | 17.89 | 17.62 | 17.76 | 17.76 | 337,200 |
05 May 2023 | 17.43 | 17.99 | 17.43 | 17.84 | 17.84 | 560,100 |
04 May 2023 | 17.23 | 17.42 | 17.09 | 17.23 | 17.23 | 229,300 |
03 May 2023 | 17.27 | 17.53 | 17.17 | 17.23 | 17.23 | 254,800 |
02 May 2023 | 17.40 | 17.40 | 17.10 | 17.27 | 17.27 | 245,600 |
01 May 2023 | 17.40 | 17.82 | 17.35 | 17.47 | 17.47 | 241,900 |
28 Apr 2023 | 17.38 | 17.56 | 17.15 | 17.42 | 17.42 | 276,000 |
27 Apr 2023 | 17.00 | 17.42 | 16.95 | 17.36 | 17.36 | 228,000 |
26 Apr 2023 | 17.09 | 17.27 | 16.83 | 16.90 | 16.90 | 323,100 |
25 Apr 2023 | 17.51 | 17.56 | 17.09 | 17.12 | 17.12 | 298,100 |
24 Apr 2023 | 17.54 | 17.74 | 17.49 | 17.69 | 17.69 | 286,900 |
21 Apr 2023 | 17.51 | 17.65 | 17.21 | 17.61 | 17.61 | 264,500 |
20 Apr 2023 | 17.29 | 17.71 | 17.14 | 17.59 | 17.59 | 240,600 |
19 Apr 2023 | 17.51 | 17.60 | 17.41 | 17.51 | 17.51 | 219,200 |
18 Apr 2023 | 17.84 | 17.91 | 17.57 | 17.73 | 17.73 | 253,000 |
17 Apr 2023 | 17.55 | 17.85 | 17.41 | 17.72 | 17.72 | 205,400 |
14 Apr 2023 | 17.74 | 17.96 | 17.48 | 17.60 | 17.60 | 224,800 |
13 Apr 2023 | 17.70 | 17.86 | 17.53 | 17.77 | 17.77 | 227,700 |
12 Apr 2023 | 18.01 | 18.25 | 17.53 | 17.59 | 17.59 | 190,400 |
11 Apr 2023 | 17.82 | 18.02 | 17.68 | 17.84 | 17.84 | 212,100 |
10 Apr 2023 | 17.52 | 17.89 | 17.37 | 17.78 | 17.78 | 239,500 |
06 Apr 2023 | 17.26 | 17.70 | 17.12 | 17.67 | 17.67 | 227,800 |
05 Apr 2023 | 18.09 | 18.09 | 17.21 | 17.45 | 17.45 | 398,500 |
04 Apr 2023 | 18.41 | 18.53 | 17.98 | 18.23 | 18.23 | 341,500 |
03 Apr 2023 | 18.23 | 18.44 | 17.95 | 18.41 | 18.41 | 294,100 |
31 Mar 2023 | 17.92 | 18.41 | 17.83 | 18.35 | 18.35 | 494,900 |
30 Mar 2023 | 17.80 | 17.89 | 17.69 | 17.85 | 17.85 | 252,300 |
29 Mar 2023 | 17.20 | 17.63 | 17.09 | 17.57 | 17.57 | 321,300 |
28 Mar 2023 | 16.77 | 17.05 | 16.59 | 16.97 | 16.97 | 291,700 |
27 Mar 2023 | 17.02 | 17.11 | 16.74 | 16.80 | 16.80 | 293,400 |
24 Mar 2023 | 16.71 | 17.02 | 16.49 | 16.92 | 16.92 | 327,300 |
23 Mar 2023 | 16.91 | 17.35 | 16.66 | 16.92 | 16.92 | 329,400 |
22 Mar 2023 | 16.94 | 17.35 | 16.79 | 16.79 | 16.79 | 346,300 |
21 Mar 2023 | 16.76 | 16.93 | 16.60 | 16.83 | 16.83 | 315,500 |
20 Mar 2023 | 16.36 | 16.56 | 16.06 | 16.53 | 16.53 | 329,100 |
17 Mar 2023 | 16.41 | 16.51 | 16.04 | 16.38 | 16.38 | 803,800 |
16 Mar 2023 | 16.03 | 16.67 | 16.01 | 16.56 | 16.56 | 376,000 |
15 Mar 2023 | 15.74 | 16.22 | 15.61 | 16.21 | 16.21 | 354,500 |
14 Mar 2023 | 16.38 | 16.74 | 15.93 | 16.14 | 16.14 | 463,000 |
13 Mar 2023 | 15.91 | 16.30 | 15.62 | 15.96 | 15.96 | 445,600 |
10 Mar 2023 | 16.34 | 16.40 | 15.68 | 16.32 | 16.32 | 668,400 |
09 Mar 2023 | 16.87 | 17.05 | 16.37 | 16.44 | 16.44 | 310,600 |
08 Mar 2023 | 16.67 | 16.87 | 16.49 | 16.87 | 16.87 | 234,200 |
07 Mar 2023 | 17.03 | 17.06 | 16.62 | 16.65 | 16.65 | 277,800 |
06 Mar 2023 | 17.49 | 17.80 | 16.82 | 16.94 | 16.94 | 406,400 |
03 Mar 2023 | 17.45 | 17.60 | 17.37 | 17.44 | 17.44 | 322,600 |
02 Mar 2023 | 17.16 | 17.46 | 16.97 | 17.39 | 17.39 | 303,200 |
01 Mar 2023 | 17.33 | 17.47 | 16.97 | 17.36 | 17.36 | 338,900 |
28 Feb 2023 | 17.23 | 17.73 | 17.17 | 17.50 | 17.50 | 459,700 |
27 Feb 2023 | 17.40 | 17.46 | 17.16 | 17.27 | 17.27 | 336,800 |
24 Feb 2023 | 17.18 | 17.31 | 17.00 | 17.19 | 17.19 | 345,800 |
23 Feb 2023 | 17.61 | 17.69 | 17.15 | 17.60 | 17.60 | 406,600 |
22 Feb 2023 | 17.13 | 17.45 | 17.13 | 17.38 | 17.38 | 520,800 |
21 Feb 2023 | 17.79 | 17.89 | 17.11 | 17.35 | 17.35 | 492,800 |
17 Feb 2023 | 18.11 | 18.26 | 17.81 | 18.25 | 18.25 | 500,900 |
16 Feb 2023 | 18.31 | 18.76 | 18.04 | 18.23 | 18.23 | 658,200 |
15 Feb 2023 | 17.79 | 18.66 | 17.79 | 18.61 | 18.61 | 826,500 |
14 Feb 2023 | 17.47 | 18.10 | 17.34 | 17.95 | 17.95 | 753,200 |
13 Feb 2023 | 16.87 | 17.93 | 16.71 | 17.71 | 17.71 | 935,100 |
10 Feb 2023 | 16.75 | 17.63 | 15.70 | 16.91 | 16.91 | 1,707,300 |
09 Feb 2023 | 15.72 | 15.76 | 14.80 | 15.12 | 15.12 | 805,400 |
08 Feb 2023 | 15.83 | 15.87 | 15.42 | 15.51 | 15.51 | 333,500 |
07 Feb 2023 | 15.50 | 15.97 | 15.29 | 15.90 | 15.90 | 475,700 |
06 Feb 2023 | 15.38 | 15.87 | 15.35 | 15.58 | 15.58 | 562,400 |
03 Feb 2023 | 15.97 | 16.51 | 15.92 | 16.12 | 16.12 | 668,100 |
02 Feb 2023 | 16.55 | 17.16 | 16.39 | 16.50 | 16.50 | 925,000 |
01 Feb 2023 | 15.71 | 16.18 | 15.33 | 16.15 | 16.15 | 492,400 |
31 Jan 2023 | 15.57 | 15.84 | 15.50 | 15.73 | 15.73 | 366,000 |
30 Jan 2023 | 15.55 | 15.74 | 15.40 | 15.53 | 15.53 | 239,900 |
27 Jan 2023 | 15.68 | 16.03 | 15.67 | 15.78 | 15.78 | 375,000 |
26 Jan 2023 | 15.57 | 15.81 | 15.40 | 15.80 | 15.80 | 377,400 |
25 Jan 2023 | 14.89 | 15.61 | 14.70 | 15.54 | 15.54 | 397,700 |
24 Jan 2023 | 15.02 | 15.16 | 14.79 | 15.14 | 15.14 | 289,500 |
23 Jan 2023 | 14.44 | 15.27 | 14.27 | 15.21 | 15.21 | 642,100 |
20 Jan 2023 | 14.31 | 14.60 | 14.07 | 14.41 | 14.41 | 433,100 |
19 Jan 2023 | 14.54 | 14.60 | 14.13 | 14.15 | 14.15 | 363,900 |
18 Jan 2023 | 14.95 | 15.20 | 14.56 | 14.70 | 14.70 | 297,900 |
17 Jan 2023 | 14.83 | 14.93 | 14.52 | 14.74 | 14.74 | 293,100 |
13 Jan 2023 | 14.38 | 14.95 | 14.15 | 14.89 | 14.89 | 316,000 |
12 Jan 2023 | 14.80 | 14.81 | 13.82 | 14.59 | 14.59 | 715,200 |
11 Jan 2023 | 14.86 | 15.29 | 14.73 | 15.03 | 15.03 | 432,700 |
10 Jan 2023 | 14.54 | 14.77 | 14.31 | 14.76 | 14.76 | 320,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |