Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 19.72 | 20.13 | 19.63 | 19.79 | 19.79 | 119,300 |
25 May 2023 | 20.88 | 21.14 | 19.67 | 19.82 | 19.82 | 206,300 |
24 May 2023 | 20.71 | 21.09 | 20.43 | 20.97 | 20.97 | 124,700 |
23 May 2023 | 21.51 | 21.65 | 20.43 | 20.83 | 20.83 | 213,500 |
22 May 2023 | 21.40 | 21.92 | 21.20 | 21.51 | 21.51 | 181,600 |
19 May 2023 | 20.92 | 21.64 | 20.56 | 21.43 | 21.43 | 254,300 |
18 May 2023 | 20.81 | 20.97 | 20.08 | 20.79 | 20.79 | 231,800 |
17 May 2023 | 20.66 | 20.81 | 20.20 | 20.58 | 20.58 | 166,000 |
16 May 2023 | 20.15 | 20.71 | 19.70 | 20.64 | 20.64 | 257,600 |
15 May 2023 | 21.43 | 21.43 | 20.02 | 20.18 | 20.18 | 310,900 |
12 May 2023 | 21.86 | 21.94 | 21.03 | 21.56 | 21.56 | 369,700 |
11 May 2023 | 21.05 | 22.47 | 20.98 | 22.24 | 22.24 | 551,600 |
10 May 2023 | 21.61 | 21.92 | 20.79 | 20.99 | 20.99 | 357,400 |
09 May 2023 | 20.25 | 21.70 | 18.75 | 21.24 | 21.24 | 1,296,400 |
08 May 2023 | 18.37 | 18.94 | 18.34 | 18.74 | 18.74 | 179,600 |
05 May 2023 | 18.47 | 18.72 | 18.16 | 18.63 | 18.63 | 179,200 |
04 May 2023 | 18.56 | 18.56 | 17.78 | 18.36 | 18.36 | 231,100 |
03 May 2023 | 18.25 | 18.99 | 18.25 | 18.74 | 18.74 | 173,100 |
02 May 2023 | 18.51 | 18.68 | 18.08 | 18.19 | 18.19 | 149,900 |
01 May 2023 | 18.25 | 19.09 | 18.25 | 18.57 | 18.57 | 220,200 |
28 Apr 2023 | 17.84 | 18.34 | 17.60 | 18.23 | 18.23 | 124,900 |
27 Apr 2023 | 17.85 | 18.13 | 17.55 | 17.85 | 17.85 | 218,200 |
26 Apr 2023 | 18.15 | 18.43 | 17.69 | 17.79 | 17.79 | 281,800 |
25 Apr 2023 | 17.98 | 18.36 | 17.53 | 17.61 | 17.61 | 136,300 |
24 Apr 2023 | 18.57 | 18.57 | 18.02 | 18.14 | 18.14 | 171,900 |
21 Apr 2023 | 18.00 | 18.57 | 18.00 | 18.57 | 18.57 | 105,300 |
20 Apr 2023 | 17.80 | 18.23 | 17.65 | 18.06 | 18.06 | 136,600 |
19 Apr 2023 | 17.70 | 18.63 | 17.57 | 17.93 | 17.93 | 129,600 |
18 Apr 2023 | 18.14 | 18.47 | 17.59 | 17.70 | 17.70 | 161,100 |
17 Apr 2023 | 18.24 | 18.50 | 17.96 | 18.14 | 18.14 | 124,300 |
14 Apr 2023 | 18.45 | 18.83 | 17.88 | 18.01 | 18.01 | 189,200 |
13 Apr 2023 | 17.74 | 18.41 | 17.46 | 18.39 | 18.39 | 175,400 |
12 Apr 2023 | 17.80 | 18.07 | 17.69 | 17.73 | 17.73 | 194,700 |
11 Apr 2023 | 17.95 | 18.32 | 17.60 | 17.70 | 17.70 | 348,100 |
10 Apr 2023 | 17.70 | 18.14 | 17.22 | 18.01 | 18.01 | 187,000 |
06 Apr 2023 | 17.45 | 17.85 | 17.15 | 17.60 | 17.60 | 148,500 |
05 Apr 2023 | 17.18 | 17.76 | 16.85 | 17.33 | 17.33 | 312,200 |
04 Apr 2023 | 16.93 | 17.57 | 16.57 | 17.18 | 17.18 | 251,600 |
03 Apr 2023 | 16.58 | 16.90 | 16.11 | 16.36 | 16.36 | 164,000 |
31 Mar 2023 | 16.53 | 16.74 | 16.27 | 16.42 | 16.42 | 348,700 |
30 Mar 2023 | 16.47 | 16.63 | 16.26 | 16.46 | 16.46 | 145,400 |
29 Mar 2023 | 16.24 | 16.72 | 16.07 | 16.37 | 16.37 | 154,900 |
28 Mar 2023 | 16.66 | 16.99 | 16.08 | 16.15 | 16.15 | 198,100 |
27 Mar 2023 | 16.61 | 17.05 | 16.33 | 16.70 | 16.70 | 240,000 |
24 Mar 2023 | 15.87 | 16.56 | 15.52 | 16.56 | 16.56 | 214,200 |
23 Mar 2023 | 15.99 | 16.59 | 15.61 | 15.91 | 15.91 | 193,900 |
22 Mar 2023 | 16.14 | 16.48 | 15.89 | 15.95 | 15.95 | 290,100 |
21 Mar 2023 | 15.67 | 16.21 | 15.56 | 16.14 | 16.14 | 218,600 |
20 Mar 2023 | 14.57 | 15.61 | 14.34 | 15.50 | 15.50 | 253,400 |
17 Mar 2023 | 15.54 | 15.90 | 14.32 | 14.50 | 14.50 | 536,500 |
16 Mar 2023 | 16.17 | 16.25 | 15.53 | 15.72 | 15.72 | 1,122,000 |
15 Mar 2023 | 15.14 | 16.52 | 13.75 | 16.15 | 16.15 | 473,800 |
14 Mar 2023 | 15.14 | 15.52 | 14.62 | 15.48 | 15.48 | 163,000 |
13 Mar 2023 | 14.69 | 15.18 | 13.98 | 14.73 | 14.73 | 151,800 |
10 Mar 2023 | 15.16 | 15.18 | 14.50 | 14.98 | 14.98 | 244,900 |
09 Mar 2023 | 15.24 | 15.65 | 15.10 | 15.21 | 15.21 | 266,000 |
08 Mar 2023 | 14.75 | 15.34 | 14.58 | 15.29 | 15.29 | 225,200 |
07 Mar 2023 | 14.74 | 15.06 | 14.52 | 14.82 | 14.82 | 225,700 |
06 Mar 2023 | 15.25 | 15.32 | 14.40 | 14.75 | 14.75 | 234,300 |
03 Mar 2023 | 14.40 | 15.36 | 14.20 | 15.29 | 15.29 | 228,000 |
02 Mar 2023 | 14.38 | 14.57 | 14.11 | 14.34 | 14.34 | 231,000 |
01 Mar 2023 | 14.32 | 14.54 | 13.86 | 14.47 | 14.47 | 267,600 |
28 Feb 2023 | 14.74 | 14.80 | 14.10 | 14.45 | 14.45 | 286,800 |
27 Feb 2023 | 15.09 | 15.53 | 14.56 | 14.74 | 14.74 | 392,000 |
24 Feb 2023 | 13.78 | 15.88 | 13.75 | 15.09 | 15.09 | 1,282,700 |
23 Feb 2023 | 14.35 | 14.53 | 13.69 | 14.32 | 14.32 | 160,700 |
22 Feb 2023 | 13.75 | 14.35 | 13.31 | 14.35 | 14.35 | 159,400 |
21 Feb 2023 | 14.88 | 15.00 | 12.96 | 12.96 | 12.96 | 345,300 |
17 Feb 2023 | 13.80 | 14.16 | 13.52 | 14.02 | 14.02 | 189,800 |
16 Feb 2023 | 13.38 | 14.10 | 13.23 | 13.76 | 13.76 | 180,900 |
15 Feb 2023 | 12.50 | 13.70 | 12.40 | 13.64 | 13.64 | 182,500 |
14 Feb 2023 | 12.36 | 12.50 | 12.25 | 12.41 | 12.41 | 83,500 |
13 Feb 2023 | 12.17 | 12.43 | 11.94 | 12.42 | 12.42 | 112,400 |
10 Feb 2023 | 12.15 | 12.26 | 11.99 | 12.12 | 12.12 | 58,300 |
09 Feb 2023 | 12.59 | 12.78 | 12.33 | 12.38 | 12.38 | 97,800 |
08 Feb 2023 | 12.54 | 12.84 | 12.25 | 12.40 | 12.40 | 75,500 |
07 Feb 2023 | 12.52 | 12.82 | 12.36 | 12.60 | 12.60 | 107,900 |
06 Feb 2023 | 13.02 | 13.02 | 12.56 | 12.59 | 12.59 | 66,900 |
03 Feb 2023 | 12.98 | 13.36 | 12.97 | 13.03 | 13.03 | 77,300 |
02 Feb 2023 | 13.23 | 13.45 | 12.82 | 13.08 | 13.08 | 191,100 |
01 Feb 2023 | 13.01 | 13.27 | 12.44 | 13.17 | 13.17 | 146,400 |
31 Jan 2023 | 12.83 | 13.10 | 12.83 | 12.97 | 12.97 | 126,800 |
30 Jan 2023 | 12.72 | 12.87 | 12.23 | 12.79 | 12.79 | 104,400 |
27 Jan 2023 | 12.73 | 12.91 | 12.68 | 12.83 | 12.83 | 62,800 |
26 Jan 2023 | 12.95 | 13.10 | 12.35 | 12.78 | 12.78 | 127,300 |
25 Jan 2023 | 12.38 | 12.95 | 12.03 | 12.92 | 12.92 | 149,700 |
24 Jan 2023 | 12.63 | 12.99 | 12.49 | 12.53 | 12.53 | 97,000 |
23 Jan 2023 | 12.36 | 12.75 | 12.19 | 12.56 | 12.56 | 141,200 |
20 Jan 2023 | 12.27 | 12.37 | 11.79 | 12.35 | 12.35 | 122,300 |
19 Jan 2023 | 11.98 | 12.10 | 11.54 | 12.03 | 12.03 | 158,500 |
18 Jan 2023 | 12.96 | 12.99 | 12.11 | 12.11 | 12.11 | 98,900 |
17 Jan 2023 | 13.10 | 13.37 | 12.61 | 12.91 | 12.91 | 139,100 |
13 Jan 2023 | 12.72 | 13.43 | 12.71 | 13.24 | 13.24 | 110,600 |
12 Jan 2023 | 12.78 | 12.85 | 12.29 | 12.83 | 12.83 | 96,500 |
11 Jan 2023 | 12.83 | 12.85 | 12.55 | 12.66 | 12.66 | 103,200 |
10 Jan 2023 | 12.15 | 12.88 | 12.15 | 12.84 | 12.84 | 149,400 |
09 Jan 2023 | 12.80 | 12.92 | 12.18 | 12.28 | 12.28 | 184,700 |
06 Jan 2023 | 12.38 | 12.91 | 12.01 | 12.79 | 12.79 | 262,000 |
05 Jan 2023 | 12.36 | 12.85 | 12.31 | 12.31 | 12.31 | 130,900 |
04 Jan 2023 | 11.90 | 12.47 | 11.90 | 12.45 | 12.45 | 204,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |