Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 20.83 | 21.10 | 20.65 | 20.97 | 20.97 | 729,593 |
08 June 2023 | 21.26 | 21.36 | 20.76 | 20.83 | 20.83 | 1,042,742 |
07 June 2023 | 21.66 | 21.67 | 21.21 | 21.42 | 21.42 | 900,869 |
06 June 2023 | 21.57 | 21.69 | 21.30 | 21.43 | 21.43 | 1,082,886 |
05 June 2023 | 21.29 | 21.70 | 21.09 | 21.58 | 21.58 | 1,083,644 |
02 June 2023 | 21.40 | 21.47 | 21.05 | 21.07 | 21.07 | 774,718 |
01 June 2023 | 20.95 | 21.45 | 20.80 | 21.35 | 21.35 | 1,092,359 |
31 May 2023 | 21.00 | 21.24 | 20.73 | 21.13 | 21.13 | 1,591,679 |
30 May 2023 | 21.18 | 21.37 | 20.95 | 21.05 | 21.05 | 1,507,704 |
29 May 2023 | 21.05 | 21.28 | 20.95 | 21.18 | 21.18 | 1,373,553 |
26 May 2023 | 20.48 | 20.95 | 20.30 | 20.84 | 20.84 | 879,886 |
25 May 2023 | 20.58 | 20.83 | 20.41 | 20.46 | 20.46 | 626,808 |
24 May 2023 | 21.00 | 21.24 | 20.68 | 20.79 | 20.79 | 1,080,908 |
23 May 2023 | 21.30 | 21.38 | 20.91 | 20.94 | 20.94 | 794,042 |
22 May 2023 | 21.48 | 21.48 | 21.19 | 21.28 | 21.28 | 528,055 |
19 May 2023 | 21.38 | 21.68 | 21.38 | 21.40 | 21.40 | 1,158,427 |
18 May 2023 | 21.75 | 21.76 | 21.36 | 21.39 | 21.39 | 896,880 |
17 May 2023 | 21.20 | 21.53 | 21.16 | 21.42 | 21.42 | 530,726 |
16 May 2023 | 21.35 | 21.42 | 21.16 | 21.41 | 21.41 | 708,675 |
15 May 2023 | 21.55 | 21.57 | 21.30 | 21.47 | 21.47 | 430,074 |
12 May 2023 | 21.57 | 21.65 | 21.32 | 21.60 | 21.60 | 713,974 |
11 May 2023 | 21.45 | 21.72 | 21.30 | 21.68 | 21.68 | 958,108 |
10 May 2023 | 21.62 | 21.65 | 21.26 | 21.40 | 21.40 | 1,087,225 |
09 May 2023 | 22.07 | 22.10 | 21.28 | 21.52 | 21.52 | 1,515,742 |
08 May 2023 | 21.40 | 21.84 | 21.35 | 21.74 | 21.74 | 1,150,629 |
05 May 2023 | 21.10 | 21.34 | 20.90 | 21.34 | 21.34 | 1,320,376 |
04 May 2023 | 20.90 | 21.19 | 20.46 | 21.05 | 21.05 | 980,290 |
03 May 2023 | 20.36 | 21.07 | 20.10 | 20.80 | 20.80 | 2,520,745 |
02 May 2023 | 20.44 | 20.55 | 20.18 | 20.35 | 20.35 | 1,603,375 |
01 May 2023 | 19.85 | 20.24 | 19.78 | 20.16 | 20.16 | 1,687,972 |
28 Apr 2023 | 19.35 | 19.78 | 19.35 | 19.67 | 19.67 | 1,699,625 |
27 Apr 2023 | 19.30 | 19.40 | 19.10 | 19.18 | 19.18 | 652,646 |
26 Apr 2023 | 19.00 | 19.43 | 19.00 | 19.31 | 19.31 | 980,971 |
24 Apr 2023 | 19.00 | 19.23 | 18.91 | 19.19 | 19.19 | 763,871 |
21 Apr 2023 | 18.96 | 19.04 | 18.76 | 19.00 | 19.00 | 1,009,724 |
20 Apr 2023 | 18.84 | 19.01 | 18.67 | 18.94 | 18.94 | 915,045 |
19 Apr 2023 | 18.82 | 18.87 | 18.60 | 18.79 | 18.79 | 731,034 |
18 Apr 2023 | 18.60 | 18.82 | 18.53 | 18.82 | 18.82 | 706,400 |
17 Apr 2023 | 18.90 | 19.09 | 18.65 | 18.75 | 18.75 | 733,694 |
14 Apr 2023 | 18.81 | 18.94 | 18.76 | 18.84 | 18.84 | 704,569 |
13 Apr 2023 | 18.38 | 18.73 | 18.28 | 18.71 | 18.71 | 856,592 |
12 Apr 2023 | 18.60 | 18.72 | 18.42 | 18.45 | 18.45 | 692,498 |
11 Apr 2023 | 18.52 | 18.79 | 18.43 | 18.58 | 18.58 | 590,351 |
06 Apr 2023 | 18.68 | 18.81 | 18.33 | 18.38 | 18.38 | 980,260 |
05 Apr 2023 | 19.21 | 19.24 | 18.71 | 18.86 | 18.86 | 859,260 |
04 Apr 2023 | 18.69 | 19.11 | 18.60 | 19.11 | 19.11 | 865,969 |
03 Apr 2023 | 18.72 | 18.96 | 18.66 | 18.79 | 18.79 | 827,625 |
31 Mar 2023 | 18.59 | 18.73 | 18.43 | 18.48 | 18.48 | 813,968 |
30 Mar 2023 | 18.48 | 18.68 | 18.39 | 18.53 | 18.53 | 837,057 |
29 Mar 2023 | 18.28 | 18.31 | 18.10 | 18.21 | 18.21 | 515,063 |
28 Mar 2023 | 18.30 | 18.34 | 18.16 | 18.31 | 18.31 | 563,581 |
27 Mar 2023 | 18.14 | 18.33 | 18.08 | 18.21 | 18.21 | 557,282 |
24 Mar 2023 | 17.92 | 18.27 | 17.92 | 18.18 | 18.18 | 662,739 |
23 Mar 2023 | 18.03 | 18.15 | 17.88 | 18.08 | 18.08 | 688,106 |
22 Mar 2023 | 17.96 | 18.40 | 17.82 | 18.27 | 18.27 | 1,155,726 |
21 Mar 2023 | 17.56 | 17.74 | 17.37 | 17.67 | 17.67 | 641,159 |
20 Mar 2023 | 17.40 | 17.52 | 17.30 | 17.36 | 17.36 | 801,882 |
17 Mar 2023 | 17.65 | 17.73 | 17.40 | 17.66 | 17.66 | 2,172,606 |
16 Mar 2023 | 18.03 | 18.03 | 17.36 | 17.54 | 17.54 | 1,668,322 |
15 Mar 2023 | 18.02 | 18.37 | 17.98 | 18.19 | 18.19 | 1,413,252 |
14 Mar 2023 | 18.30 | 18.33 | 17.79 | 18.06 | 18.06 | 1,697,581 |
13 Mar 2023 | 18.75 | 18.76 | 18.26 | 18.51 | 18.51 | 1,108,265 |
10 Mar 2023 | 19.35 | 19.36 | 18.79 | 18.86 | 18.86 | 902,691 |
09 Mar 2023 | 19.74 | 19.81 | 19.31 | 19.56 | 19.56 | 980,715 |
08 Mar 2023 | 19.18 | 19.70 | 18.94 | 19.70 | 19.70 | 1,424,490 |
07 Mar 2023 | 19.31 | 19.75 | 19.31 | 19.43 | 19.43 | 2,035,662 |
06 Mar 2023 | 19.05 | 19.27 | 19.02 | 19.27 | 19.27 | 1,479,173 |
03 Mar 2023 | 18.76 | 19.07 | 18.69 | 18.86 | 18.86 | 1,112,141 |
02 Mar 2023 | 18.86 | 18.90 | 18.57 | 18.74 | 18.74 | 987,532 |
01 Mar 2023 | 18.60 | 18.85 | 18.48 | 18.80 | 18.80 | 1,501,729 |
28 Feb 2023 | 18.64 | 18.85 | 18.50 | 18.80 | 18.80 | 1,283,949 |
27 Feb 2023 | 18.37 | 18.65 | 18.15 | 18.65 | 18.65 | 1,157,809 |
24 Feb 2023 | 18.47 | 18.50 | 18.20 | 18.48 | 18.48 | 1,139,901 |
23 Feb 2023 | 18.66 | 18.68 | 18.17 | 18.50 | 18.50 | 1,600,219 |
22 Feb 2023 | 18.37 | 18.56 | 17.63 | 18.48 | 18.48 | 2,187,218 |
21 Feb 2023 | 18.50 | 18.68 | 18.33 | 18.60 | 18.60 | 1,042,134 |
20 Feb 2023 | 18.65 | 18.77 | 18.44 | 18.65 | 18.65 | 920,784 |
17 Feb 2023 | 18.40 | 18.66 | 18.23 | 18.59 | 18.59 | 1,400,399 |
16 Feb 2023 | 18.41 | 18.73 | 18.35 | 18.44 | 18.44 | 1,788,148 |
15 Feb 2023 | 18.44 | 18.58 | 18.03 | 18.29 | 18.29 | 1,340,663 |
14 Feb 2023 | 18.44 | 18.46 | 18.10 | 18.26 | 18.26 | 1,487,026 |
13 Feb 2023 | 18.13 | 18.49 | 18.06 | 18.25 | 18.25 | 1,753,450 |
10 Feb 2023 | 18.15 | 18.52 | 18.11 | 18.21 | 18.21 | 1,307,554 |
09 Feb 2023 | 18.40 | 18.58 | 18.11 | 18.23 | 18.23 | 2,434,892 |
08 Feb 2023 | 18.15 | 18.71 | 18.11 | 18.61 | 18.61 | 3,650,771 |
07 Feb 2023 | 18.00 | 18.13 | 17.79 | 18.10 | 18.10 | 2,742,298 |
06 Feb 2023 | 17.76 | 18.00 | 17.51 | 18.00 | 18.00 | 2,104,476 |
03 Feb 2023 | 17.53 | 17.79 | 17.42 | 17.76 | 17.76 | 2,907,407 |
02 Feb 2023 | 17.25 | 17.58 | 17.22 | 17.57 | 17.57 | 2,803,616 |
01 Feb 2023 | 16.20 | 18.18 | 16.12 | 17.11 | 17.11 | 6,884,768 |
31 Jan 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
30 Jan 2023 | 15.68 | 16.06 | 15.67 | 15.83 | 15.83 | 1,663,300 |
27 Jan 2023 | 15.67 | 15.75 | 15.56 | 15.67 | 15.67 | 599,739 |
25 Jan 2023 | 15.59 | 15.73 | 15.51 | 15.67 | 15.67 | 561,410 |
24 Jan 2023 | 15.70 | 15.83 | 15.44 | 15.55 | 15.55 | 706,731 |
23 Jan 2023 | 15.60 | 15.73 | 15.58 | 15.73 | 15.73 | 619,554 |
20 Jan 2023 | 15.76 | 15.77 | 15.44 | 15.52 | 15.52 | 1,235,880 |
19 Jan 2023 | 15.76 | 15.89 | 15.56 | 15.86 | 15.86 | 794,108 |
18 Jan 2023 | 15.60 | 15.86 | 15.56 | 15.72 | 15.72 | 1,425,836 |
17 Jan 2023 | 15.70 | 15.82 | 15.47 | 15.53 | 15.53 | 1,141,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |