Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 18.77 | 18.84 | 18.23 | 18.28 | 18.28 | 1,752,702 |
08 June 2023 | 18.21 | 18.68 | 18.15 | 18.67 | 18.67 | 1,690,900 |
07 June 2023 | 18.24 | 18.47 | 18.11 | 18.25 | 18.25 | 1,429,100 |
06 June 2023 | 17.71 | 18.20 | 17.71 | 18.14 | 18.14 | 1,285,200 |
05 June 2023 | 17.98 | 18.06 | 17.64 | 17.69 | 17.69 | 1,431,300 |
02 June 2023 | 17.81 | 18.11 | 17.75 | 18.08 | 18.08 | 1,573,500 |
01 June 2023 | 17.39 | 17.53 | 17.26 | 17.53 | 17.53 | 1,617,600 |
31 May 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 17.41 | 2,323,600 |
30 May 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 17.85 | 1,538,300 |
26 May 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 17.91 | 1,654,300 |
25 May 2023 | 18.15 | 18.30 | 17.85 | 17.86 | 17.86 | 1,761,200 |
24 May 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 18.25 | 3,132,400 |
23 May 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 18.09 | 2,287,300 |
22 May 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 18.40 | 1,696,700 |
19 May 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 18.55 | 1,888,100 |
18 May 2023 | 18.94 | 19.03 | 18.76 | 19.01 | 19.01 | 1,449,900 |
17 May 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 18.93 | 2,669,800 |
16 May 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 18.98 | 3,724,600 |
15 May 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 19.20 | 3,670,000 |
12 May 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 18.50 | 2,195,700 |
11 May 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 18.53 | 1,735,700 |
10 May 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 18.30 | 2,464,700 |
09 May 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 18.18 | 1,954,200 |
08 May 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 17.95 | 2,017,800 |
05 May 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 18.19 | 2,374,900 |
04 May 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 17.61 | 2,300,300 |
03 May 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 17.95 | 3,850,300 |
02 May 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 17.77 | 3,028,500 |
01 May 2023 | 17.91 | 17.95 | 17.47 | 17.63 | 17.63 | 2,392,200 |
28 Apr 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 18.00 | 3,206,300 |
27 Apr 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 18.00 | 6,229,500 |
26 Apr 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 16.97 | 4,441,600 |
25 Apr 2023 | 17.02 | 17.07 | 16.72 | 16.76 | 16.76 | 1,579,500 |
24 Apr 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 17.21 | 1,566,300 |
21 Apr 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 17.39 | 1,235,400 |
20 Apr 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 17.15 | 1,910,500 |
19 Apr 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 17.25 | 2,613,900 |
18 Apr 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 17.22 | 3,121,500 |
17 Apr 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 17.58 | 3,086,400 |
14 Apr 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 17.71 | 3,429,900 |
13 Apr 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 17.80 | 2,186,400 |
12 Apr 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 17.43 | 2,036,400 |
11 Apr 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 17.80 | 2,060,700 |
10 Apr 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 17.73 | 2,489,200 |
06 Apr 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 17.53 | 1,810,000 |
05 Apr 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 17.64 | 2,203,200 |
04 Apr 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 18.04 | 1,819,000 |
03 Apr 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 18.09 | 1,785,200 |
31 Mar 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 18.41 | 3,032,200 |
30 Mar 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 17.84 | 3,141,400 |
29 Mar 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 17.55 | 2,116,100 |
28 Mar 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 17.08 | 1,964,500 |
27 Mar 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 16.93 | 5,140,300 |
24 Mar 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 16.28 | 2,122,300 |
23 Mar 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 16.19 | 1,690,900 |
22 Mar 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 16.27 | 1,718,600 |
21 Mar 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 16.68 | 1,800,400 |
20 Mar 2023 | 16.39 | 16.58 | 16.23 | 16.34 | 16.34 | 2,237,700 |
17 Mar 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 16.25 | 3,259,600 |
16 Mar 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 16.62 | 6,262,500 |
15 Mar 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 16.00 | 3,970,200 |
14 Mar 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 16.28 | 4,336,600 |
13 Mar 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 16.30 | 4,956,100 |
10 Mar 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 16.70 | 2,196,600 |
09 Mar 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 17.15 | 1,820,800 |
08 Mar 2023 | 17.39 | 17.66 | 17.24 | 17.60 | 17.60 | 3,104,500 |
07 Mar 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 17.36 | 4,007,000 |
06 Mar 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 17.73 | 2,469,100 |
03 Mar 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 18.06 | 1,875,100 |
02 Mar 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 17.89 | 1,795,600 |
01 Mar 2023 | 17.99 | 18.10 | 17.80 | 17.82 | 17.82 | 1,383,400 |
28 Feb 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 17.99 | 2,805,700 |
27 Feb 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 18.20 | 2,667,800 |
24 Feb 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 18.25 | 2,866,500 |
23 Feb 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 18.53 | 2,818,700 |
22 Feb 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 18.51 | 2,499,700 |
21 Feb 2023 | 19.04 | 19.04 | 18.31 | 18.50 | 18.50 | 3,052,500 |
17 Feb 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 19.14 | 3,490,400 |
16 Feb 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 18.42 | 2,856,600 |
15 Feb 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 18.64 | 2,773,800 |
14 Feb 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 18.56 | 2,677,300 |
13 Feb 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 18.44 | 4,384,600 |
10 Feb 2023 | 18.23 | 18.76 | 18.10 | 18.44 | 18.44 | 5,055,400 |
09 Feb 2023 | 18.16 | 19.23 | 17.99 | 18.31 | 18.31 | 12,551,100 |
08 Feb 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 20.50 | 3,841,700 |
07 Feb 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 20.75 | 2,378,400 |
06 Feb 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 20.66 | 2,305,100 |
03 Feb 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 21.23 | 3,417,200 |
02 Feb 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 21.33 | 4,494,000 |
01 Feb 2023 | 20.61 | 21.07 | 20.53 | 20.97 | 20.97 | 3,252,000 |
31 Jan 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 20.46 | 2,664,800 |
30 Jan 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 20.34 | 3,447,500 |
27 Jan 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 20.16 | 7,121,100 |
26 Jan 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 20.30 | 1,524,100 |
25 Jan 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 20.10 | 1,927,400 |
24 Jan 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 19.86 | 1,464,800 |
23 Jan 2023 | 19.97 | 20.13 | 19.78 | 20.08 | 20.08 | 2,458,400 |
20 Jan 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 19.84 | 2,785,900 |
19 Jan 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 19.25 | 2,426,600 |
18 Jan 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 19.45 | 2,166,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |