Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 15.70 | 15.95 | 15.63 | 15.69 | 15.69 | 82,600 |
08 June 2023 | 16.00 | 16.00 | 15.63 | 15.75 | 15.75 | 98,100 |
07 June 2023 | 16.28 | 16.69 | 15.95 | 15.99 | 15.99 | 131,900 |
06 June 2023 | 15.92 | 16.39 | 15.92 | 16.19 | 16.19 | 267,700 |
05 June 2023 | 15.64 | 16.08 | 15.64 | 16.05 | 16.05 | 107,500 |
02 June 2023 | 15.51 | 15.98 | 15.47 | 15.75 | 15.75 | 717,200 |
01 June 2023 | 15.60 | 15.60 | 15.22 | 15.35 | 15.35 | 97,900 |
31 May 2023 | 15.32 | 15.66 | 15.32 | 15.60 | 15.60 | 86,400 |
30 May 2023 | 15.97 | 16.09 | 15.26 | 15.54 | 15.54 | 142,100 |
26 May 2023 | 15.58 | 15.88 | 15.50 | 15.86 | 15.86 | 355,500 |
25 May 2023 | 15.98 | 16.01 | 15.46 | 15.56 | 15.56 | 378,900 |
24 May 2023 | 16.12 | 16.12 | 15.68 | 16.01 | 16.01 | 192,600 |
23 May 2023 | 16.36 | 16.60 | 16.13 | 16.17 | 16.17 | 65,800 |
22 May 2023 | 16.53 | 16.79 | 16.51 | 16.59 | 16.59 | 19,600 |
19 May 2023 | 16.58 | 16.72 | 16.29 | 16.40 | 16.40 | 87,700 |
18 May 2023 | 16.76 | 16.87 | 16.29 | 16.50 | 16.50 | 60,500 |
17 May 2023 | 16.73 | 16.97 | 16.44 | 16.85 | 16.85 | 72,900 |
16 May 2023 | 16.96 | 17.15 | 16.54 | 16.61 | 16.61 | 93,800 |
15 May 2023 | 16.97 | 17.34 | 16.92 | 17.13 | 17.13 | 73,800 |
12 May 2023 | 17.00 | 17.15 | 16.87 | 16.89 | 16.89 | 67,900 |
11 May 2023 | 17.35 | 17.56 | 17.07 | 17.07 | 17.07 | 99,600 |
10 May 2023 | 17.76 | 17.76 | 17.22 | 17.53 | 17.53 | 94,800 |
09 May 2023 | 17.74 | 17.74 | 17.24 | 17.45 | 17.45 | 162,400 |
08 May 2023 | 17.37 | 18.09 | 17.09 | 17.91 | 17.91 | 178,800 |
05 May 2023 | 18.47 | 18.47 | 17.22 | 17.22 | 17.22 | 245,200 |
04 May 2023 | 19.40 | 19.72 | 18.22 | 18.48 | 18.48 | 346,800 |
03 May 2023 | 19.89 | 20.13 | 19.58 | 19.60 | 19.60 | 110,400 |
02 May 2023 | 19.81 | 19.90 | 19.52 | 19.85 | 19.85 | 121,100 |
01 May 2023 | 19.77 | 19.87 | 19.35 | 19.77 | 19.77 | 101,500 |
28 Apr 2023 | 19.78 | 20.25 | 19.78 | 19.86 | 19.86 | 35,700 |
27 Apr 2023 | 20.12 | 20.12 | 19.85 | 19.98 | 19.98 | 47,700 |
26 Apr 2023 | 20.08 | 20.40 | 19.90 | 19.94 | 19.94 | 73,900 |
25 Apr 2023 | 20.38 | 20.57 | 20.02 | 20.13 | 20.13 | 78,500 |
24 Apr 2023 | 20.26 | 21.75 | 20.11 | 20.63 | 20.63 | 172,000 |
21 Apr 2023 | 20.28 | 20.52 | 19.99 | 20.11 | 20.11 | 132,600 |
20 Apr 2023 | 20.21 | 20.48 | 20.21 | 20.36 | 20.36 | 44,800 |
19 Apr 2023 | 20.30 | 20.57 | 20.20 | 20.45 | 20.45 | 54,800 |
18 Apr 2023 | 20.61 | 20.73 | 20.23 | 20.50 | 20.50 | 80,100 |
17 Apr 2023 | 20.26 | 20.60 | 20.23 | 20.53 | 20.53 | 56,200 |
14 Apr 2023 | 20.48 | 20.83 | 20.40 | 20.52 | 20.52 | 65,000 |
13 Apr 2023 | 20.11 | 20.69 | 20.11 | 20.62 | 20.62 | 54,600 |
12 Apr 2023 | 20.07 | 20.48 | 20.05 | 20.06 | 20.06 | 71,200 |
11 Apr 2023 | 19.92 | 20.19 | 19.92 | 20.04 | 20.04 | 34,200 |
10 Apr 2023 | 19.50 | 20.02 | 19.34 | 19.97 | 19.97 | 60,500 |
06 Apr 2023 | 19.39 | 19.71 | 19.34 | 19.56 | 19.56 | 39,900 |
05 Apr 2023 | 19.60 | 19.63 | 18.94 | 19.54 | 19.54 | 242,900 |
04 Apr 2023 | 20.07 | 20.25 | 19.61 | 19.70 | 19.70 | 103,400 |
03 Apr 2023 | 20.17 | 20.42 | 19.95 | 20.15 | 20.15 | 57,100 |
31 Mar 2023 | 20.27 | 20.58 | 20.14 | 20.23 | 20.23 | 83,700 |
30 Mar 2023 | 19.86 | 20.34 | 19.86 | 20.26 | 20.26 | 41,200 |
29 Mar 2023 | 20.24 | 20.44 | 19.88 | 19.90 | 19.90 | 53,700 |
28 Mar 2023 | 20.07 | 20.48 | 20.02 | 20.09 | 20.09 | 187,800 |
27 Mar 2023 | 19.94 | 20.23 | 19.74 | 20.09 | 20.09 | 121,000 |
24 Mar 2023 | 19.82 | 20.07 | 19.28 | 19.93 | 19.93 | 110,800 |
23 Mar 2023 | 20.00 | 20.64 | 19.72 | 19.90 | 19.90 | 298,800 |
22 Mar 2023 | 20.15 | 20.36 | 19.86 | 19.89 | 19.89 | 114,000 |
21 Mar 2023 | 20.67 | 20.84 | 20.14 | 20.22 | 20.22 | 62,300 |
20 Mar 2023 | 20.55 | 20.80 | 20.42 | 20.46 | 20.46 | 99,800 |
17 Mar 2023 | 21.00 | 21.33 | 20.37 | 20.60 | 20.60 | 87,200 |
16 Mar 2023 | 20.46 | 21.21 | 20.42 | 21.17 | 21.17 | 89,600 |
15 Mar 2023 | 21.04 | 21.11 | 20.45 | 20.63 | 20.63 | 178,500 |
14 Mar 2023 | 21.18 | 21.48 | 21.03 | 21.39 | 21.39 | 68,700 |
13 Mar 2023 | 20.66 | 20.92 | 20.47 | 20.78 | 20.78 | 77,200 |
10 Mar 2023 | 21.50 | 21.71 | 20.64 | 20.80 | 20.80 | 75,800 |
09 Mar 2023 | 21.90 | 22.07 | 21.57 | 21.58 | 21.58 | 113,700 |
08 Mar 2023 | 21.85 | 22.21 | 21.85 | 21.99 | 21.99 | 137,500 |
07 Mar 2023 | 21.83 | 22.22 | 21.83 | 22.00 | 22.00 | 92,100 |
06 Mar 2023 | 21.99 | 22.52 | 21.90 | 21.96 | 21.96 | 78,400 |
03 Mar 2023 | 21.59 | 22.00 | 21.48 | 21.92 | 21.92 | 38,800 |
02 Mar 2023 | 21.30 | 21.73 | 21.30 | 21.56 | 21.56 | 43,400 |
01 Mar 2023 | 21.30 | 21.75 | 21.30 | 21.49 | 21.49 | 75,800 |
28 Feb 2023 | 21.37 | 21.43 | 21.19 | 21.31 | 21.31 | 99,200 |
27 Feb 2023 | 21.58 | 21.70 | 21.29 | 21.31 | 21.31 | 44,500 |
24 Feb 2023 | 21.89 | 21.89 | 21.10 | 21.40 | 21.40 | 73,800 |
23 Feb 2023 | 21.88 | 22.36 | 21.75 | 22.15 | 22.15 | 79,000 |
22 Feb 2023 | 21.44 | 21.74 | 21.44 | 21.56 | 21.56 | 121,000 |
21 Feb 2023 | 21.67 | 21.68 | 21.37 | 21.46 | 21.46 | 104,400 |
17 Feb 2023 | 21.40 | 21.96 | 21.26 | 21.79 | 21.79 | 251,500 |
16 Feb 2023 | 21.75 | 21.94 | 21.39 | 21.48 | 21.48 | 146,200 |
15 Feb 2023 | 21.72 | 22.16 | 21.72 | 21.96 | 21.96 | 120,900 |
14 Feb 2023 | 22.04 | 22.29 | 21.86 | 21.93 | 21.93 | 267,300 |
13 Feb 2023 | 21.57 | 22.18 | 21.40 | 22.15 | 22.15 | 290,700 |
10 Feb 2023 | 21.32 | 21.93 | 21.19 | 21.80 | 21.80 | 765,100 |
09 Feb 2023 | 22.82 | 22.82 | 21.12 | 21.73 | 21.73 | 564,600 |
08 Feb 2023 | 22.64 | 22.64 | 22.24 | 22.41 | 22.41 | 190,500 |
07 Feb 2023 | 23.02 | 23.02 | 22.24 | 22.57 | 22.57 | 131,900 |
06 Feb 2023 | 23.20 | 23.26 | 22.84 | 23.05 | 23.05 | 89,300 |
03 Feb 2023 | 23.86 | 24.15 | 23.18 | 23.33 | 23.33 | 94,700 |
02 Feb 2023 | 24.26 | 24.52 | 23.94 | 24.13 | 24.13 | 176,400 |
01 Feb 2023 | 23.89 | 24.07 | 23.42 | 24.00 | 24.00 | 149,700 |
31 Jan 2023 | 23.21 | 23.85 | 23.21 | 23.84 | 23.84 | 125,600 |
30 Jan 2023 | 23.09 | 23.79 | 23.09 | 23.26 | 23.26 | 89,700 |
27 Jan 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 23.42 | 150,100 |
26 Jan 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 23.14 | 181,900 |
25 Jan 2023 | 22.45 | 22.97 | 22.31 | 22.94 | 22.94 | 198,500 |
24 Jan 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 22.75 | 51,800 |
23 Jan 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 22.95 | 97,400 |
20 Jan 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 22.65 | 67,900 |
19 Jan 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 22.41 | 122,100 |
18 Jan 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 22.13 | 45,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |