Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 14.68 | 15.53 | 14.51 | 15.42 | 15.42 | 2,938,296 |
26 May 2023 | 14.38 | 14.60 | 14.30 | 14.50 | 14.50 | 2,317,700 |
25 May 2023 | 14.45 | 14.58 | 14.20 | 14.39 | 14.39 | 1,969,900 |
24 May 2023 | 15.06 | 15.09 | 14.47 | 14.49 | 14.49 | 2,581,300 |
23 May 2023 | 14.91 | 15.29 | 14.85 | 15.08 | 15.08 | 2,433,200 |
22 May 2023 | 15.15 | 15.22 | 14.85 | 14.97 | 14.97 | 2,567,600 |
19 May 2023 | 15.20 | 15.35 | 15.10 | 15.22 | 15.22 | 2,166,600 |
18 May 2023 | 15.15 | 15.39 | 14.99 | 15.21 | 15.21 | 1,985,900 |
17 May 2023 | 15.17 | 15.38 | 15.10 | 15.18 | 15.18 | 2,080,000 |
16 May 2023 | 15.34 | 15.49 | 15.11 | 15.19 | 15.19 | 2,427,700 |
15 May 2023 | 15.60 | 15.86 | 15.26 | 15.53 | 15.53 | 3,470,100 |
12 May 2023 | 15.94 | 16.34 | 15.42 | 15.67 | 15.67 | 6,043,400 |
11 May 2023 | 17.00 | 17.69 | 15.68 | 16.14 | 16.14 | 16,390,800 |
10 May 2023 | 21.97 | 21.98 | 20.94 | 21.15 | 21.15 | 3,857,000 |
09 May 2023 | 21.61 | 21.81 | 21.53 | 21.78 | 21.78 | 1,614,600 |
08 May 2023 | 21.55 | 21.80 | 21.40 | 21.77 | 21.77 | 1,887,300 |
05 May 2023 | 21.33 | 21.66 | 21.33 | 21.61 | 21.61 | 2,340,300 |
04 May 2023 | 21.26 | 21.46 | 21.08 | 21.20 | 21.20 | 704,800 |
03 May 2023 | 21.40 | 21.61 | 21.21 | 21.29 | 21.29 | 1,539,900 |
02 May 2023 | 21.14 | 21.34 | 20.79 | 21.33 | 21.33 | 1,452,900 |
01 May 2023 | 21.11 | 21.47 | 20.95 | 21.19 | 21.19 | 1,216,800 |
28 Apr 2023 | 20.68 | 21.41 | 20.67 | 21.14 | 21.14 | 2,658,900 |
27 Apr 2023 | 20.59 | 20.83 | 20.48 | 20.74 | 20.74 | 1,914,900 |
26 Apr 2023 | 20.38 | 20.54 | 20.28 | 20.39 | 20.39 | 900,700 |
25 Apr 2023 | 20.55 | 20.82 | 20.28 | 20.29 | 20.29 | 1,187,700 |
24 Apr 2023 | 20.44 | 20.83 | 20.28 | 20.75 | 20.75 | 1,809,000 |
21 Apr 2023 | 20.36 | 20.61 | 20.20 | 20.45 | 20.45 | 1,365,100 |
20 Apr 2023 | 20.29 | 20.56 | 20.29 | 20.36 | 20.36 | 831,700 |
19 Apr 2023 | 20.34 | 20.45 | 20.25 | 20.41 | 20.41 | 826,400 |
18 Apr 2023 | 20.40 | 20.54 | 20.23 | 20.47 | 20.47 | 1,117,200 |
17 Apr 2023 | 20.29 | 20.38 | 20.21 | 20.33 | 20.33 | 877,500 |
14 Apr 2023 | 20.65 | 20.85 | 20.14 | 20.28 | 20.28 | 831,800 |
13 Apr 2023 | 20.55 | 20.85 | 20.47 | 20.62 | 20.62 | 1,026,100 |
12 Apr 2023 | 20.43 | 20.86 | 20.20 | 20.39 | 20.39 | 1,320,500 |
11 Apr 2023 | 20.30 | 20.39 | 20.06 | 20.17 | 20.17 | 1,726,100 |
10 Apr 2023 | 19.73 | 20.22 | 19.64 | 20.11 | 20.11 | 1,179,800 |
06 Apr 2023 | 19.70 | 20.14 | 19.52 | 19.88 | 19.88 | 1,665,100 |
05 Apr 2023 | 20.09 | 20.45 | 19.67 | 19.80 | 19.80 | 2,196,100 |
04 Apr 2023 | 19.63 | 20.52 | 19.61 | 20.21 | 20.21 | 2,818,700 |
03 Apr 2023 | 19.49 | 19.71 | 19.13 | 19.63 | 19.63 | 1,794,200 |
31 Mar 2023 | 19.14 | 19.66 | 19.03 | 19.62 | 19.62 | 1,311,600 |
30 Mar 2023 | 19.03 | 19.28 | 18.94 | 19.04 | 19.04 | 984,600 |
29 Mar 2023 | 18.93 | 19.02 | 18.80 | 18.95 | 18.95 | 726,300 |
28 Mar 2023 | 18.90 | 18.98 | 18.66 | 18.68 | 18.68 | 854,600 |
27 Mar 2023 | 19.36 | 19.41 | 18.81 | 18.94 | 18.94 | 1,583,200 |
24 Mar 2023 | 19.14 | 19.37 | 19.05 | 19.29 | 19.29 | 953,000 |
23 Mar 2023 | 19.15 | 19.59 | 19.01 | 19.24 | 19.24 | 920,000 |
22 Mar 2023 | 19.53 | 19.65 | 19.04 | 19.05 | 19.05 | 1,004,700 |
21 Mar 2023 | 19.48 | 19.69 | 19.36 | 19.54 | 19.54 | 1,020,500 |
20 Mar 2023 | 19.22 | 19.43 | 19.05 | 19.29 | 19.29 | 1,004,900 |
17 Mar 2023 | 19.45 | 19.66 | 19.27 | 19.37 | 19.37 | 2,162,200 |
16 Mar 2023 | 19.12 | 19.59 | 19.08 | 19.55 | 19.55 | 961,400 |
15 Mar 2023 | 18.76 | 19.24 | 18.73 | 19.23 | 19.23 | 1,609,300 |
14 Mar 2023 | 19.50 | 19.51 | 19.03 | 19.30 | 19.30 | 1,101,500 |
13 Mar 2023 | 18.90 | 19.30 | 18.47 | 19.18 | 19.18 | 1,268,300 |
10 Mar 2023 | 19.59 | 19.59 | 18.92 | 19.14 | 19.14 | 1,388,300 |
09 Mar 2023 | 19.88 | 20.24 | 19.57 | 19.63 | 19.63 | 1,135,100 |
08 Mar 2023 | 19.79 | 19.83 | 19.50 | 19.78 | 19.78 | 1,128,200 |
07 Mar 2023 | 20.24 | 20.40 | 19.76 | 19.77 | 19.77 | 1,174,000 |
06 Mar 2023 | 20.34 | 20.56 | 20.07 | 20.20 | 20.20 | 1,349,100 |
03 Mar 2023 | 19.99 | 20.55 | 19.92 | 20.34 | 20.34 | 2,013,100 |
02 Mar 2023 | 19.50 | 20.08 | 19.35 | 19.86 | 19.86 | 1,161,500 |
01 Mar 2023 | 19.38 | 19.75 | 19.23 | 19.71 | 19.71 | 1,245,700 |
28 Feb 2023 | 19.32 | 19.72 | 19.32 | 19.43 | 19.43 | 1,454,000 |
27 Feb 2023 | 19.41 | 19.59 | 19.24 | 19.32 | 19.32 | 1,309,700 |
24 Feb 2023 | 19.35 | 19.45 | 19.15 | 19.28 | 19.28 | 1,195,700 |
23 Feb 2023 | 19.87 | 19.90 | 19.53 | 19.69 | 19.69 | 1,314,200 |
22 Feb 2023 | 19.78 | 19.93 | 19.56 | 19.66 | 19.66 | 1,774,300 |
21 Feb 2023 | 20.25 | 20.50 | 19.73 | 19.73 | 19.73 | 1,690,100 |
17 Feb 2023 | 20.89 | 20.89 | 20.37 | 20.62 | 20.62 | 1,890,900 |
16 Feb 2023 | 21.22 | 21.44 | 21.00 | 21.00 | 21.00 | 1,678,600 |
15 Feb 2023 | 21.15 | 21.56 | 21.03 | 21.45 | 21.45 | 1,896,700 |
14 Feb 2023 | 21.05 | 21.24 | 20.81 | 21.17 | 21.17 | 2,055,400 |
13 Feb 2023 | 20.14 | 21.23 | 19.94 | 21.21 | 21.21 | 3,483,800 |
10 Feb 2023 | 20.58 | 20.61 | 19.66 | 20.09 | 20.09 | 4,130,800 |
09 Feb 2023 | 20.59 | 21.39 | 19.91 | 20.80 | 20.80 | 9,495,000 |
08 Feb 2023 | 18.39 | 18.70 | 17.79 | 17.86 | 17.86 | 4,091,500 |
07 Feb 2023 | 17.98 | 18.63 | 17.83 | 18.58 | 18.58 | 6,383,800 |
06 Feb 2023 | 18.66 | 18.66 | 17.92 | 18.05 | 18.05 | 5,217,300 |
03 Feb 2023 | 19.06 | 19.46 | 18.84 | 18.91 | 18.91 | 1,693,300 |
02 Feb 2023 | 18.83 | 19.75 | 18.80 | 19.45 | 19.45 | 3,280,200 |
01 Feb 2023 | 18.49 | 18.71 | 18.18 | 18.65 | 18.65 | 1,563,200 |
31 Jan 2023 | 18.52 | 18.64 | 18.35 | 18.44 | 18.44 | 1,561,000 |
30 Jan 2023 | 18.35 | 18.68 | 18.31 | 18.49 | 18.49 | 1,309,200 |
27 Jan 2023 | 18.41 | 18.63 | 18.41 | 18.55 | 18.55 | 1,444,800 |
26 Jan 2023 | 18.68 | 18.83 | 18.22 | 18.48 | 18.48 | 727,600 |
25 Jan 2023 | 17.98 | 18.55 | 17.90 | 18.49 | 18.49 | 1,200,400 |
24 Jan 2023 | 18.14 | 18.33 | 18.02 | 18.22 | 18.22 | 1,211,000 |
23 Jan 2023 | 18.42 | 18.47 | 18.19 | 18.35 | 18.35 | 1,317,300 |
20 Jan 2023 | 18.26 | 18.39 | 18.10 | 18.31 | 18.31 | 1,148,900 |
19 Jan 2023 | 18.17 | 18.27 | 17.92 | 18.13 | 18.13 | 1,212,000 |
18 Jan 2023 | 18.21 | 18.41 | 18.09 | 18.27 | 18.27 | 1,332,200 |
17 Jan 2023 | 18.01 | 18.27 | 18.01 | 18.02 | 18.02 | 999,400 |
13 Jan 2023 | 17.92 | 18.15 | 17.87 | 18.09 | 18.09 | 765,900 |
12 Jan 2023 | 18.36 | 18.43 | 18.03 | 18.18 | 18.18 | 1,042,000 |
11 Jan 2023 | 18.26 | 18.68 | 18.17 | 18.35 | 18.35 | 1,370,600 |
10 Jan 2023 | 17.66 | 18.22 | 17.60 | 18.05 | 18.05 | 1,472,100 |
09 Jan 2023 | 17.70 | 18.18 | 17.65 | 17.78 | 17.78 | 1,568,000 |
06 Jan 2023 | 17.43 | 17.63 | 17.30 | 17.55 | 17.55 | 964,500 |
05 Jan 2023 | 17.02 | 17.43 | 16.83 | 17.36 | 17.36 | 941,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |