Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 14.91 | 15.25 | 14.20 | 14.41 | 14.41 | 1,028,600 |
25 May 2023 | 15.00 | 15.25 | 14.45 | 14.96 | 14.96 | 1,979,100 |
24 May 2023 | 14.62 | 14.77 | 13.58 | 14.24 | 14.24 | 1,266,800 |
23 May 2023 | 14.97 | 16.76 | 14.86 | 14.92 | 14.92 | 2,596,500 |
22 May 2023 | 13.14 | 15.29 | 13.11 | 14.93 | 14.93 | 1,699,600 |
19 May 2023 | 13.32 | 13.33 | 12.62 | 13.03 | 13.03 | 842,100 |
18 May 2023 | 12.97 | 13.18 | 12.62 | 13.11 | 13.11 | 913,400 |
17 May 2023 | 13.00 | 13.13 | 12.69 | 12.98 | 12.98 | 1,032,100 |
16 May 2023 | 13.15 | 13.16 | 12.30 | 12.91 | 12.91 | 1,581,100 |
15 May 2023 | 12.28 | 13.92 | 12.17 | 13.48 | 13.48 | 1,827,900 |
12 May 2023 | 12.76 | 12.76 | 11.81 | 11.95 | 11.95 | 1,251,000 |
11 May 2023 | 13.20 | 13.20 | 12.51 | 12.70 | 12.70 | 1,141,100 |
10 May 2023 | 13.83 | 14.27 | 13.02 | 13.21 | 13.21 | 1,521,000 |
09 May 2023 | 13.20 | 13.70 | 12.65 | 13.52 | 13.52 | 1,587,200 |
08 May 2023 | 12.91 | 13.68 | 12.80 | 13.40 | 13.40 | 1,909,900 |
05 May 2023 | 12.50 | 13.19 | 11.92 | 12.89 | 12.89 | 3,420,400 |
04 May 2023 | 12.26 | 13.21 | 12.09 | 12.94 | 12.94 | 2,295,300 |
03 May 2023 | 11.64 | 12.73 | 11.53 | 12.26 | 12.26 | 2,175,200 |
02 May 2023 | 12.37 | 12.37 | 11.46 | 11.49 | 11.49 | 1,732,600 |
01 May 2023 | 12.57 | 12.60 | 12.21 | 12.37 | 12.37 | 886,000 |
28 Apr 2023 | 12.38 | 12.76 | 12.17 | 12.48 | 12.48 | 950,800 |
27 Apr 2023 | 12.75 | 12.89 | 12.24 | 12.38 | 12.38 | 1,323,700 |
26 Apr 2023 | 12.84 | 12.89 | 12.48 | 12.56 | 12.56 | 1,092,600 |
25 Apr 2023 | 13.59 | 13.59 | 12.72 | 12.78 | 12.78 | 1,426,500 |
24 Apr 2023 | 13.72 | 13.74 | 13.27 | 13.63 | 13.63 | 1,123,900 |
21 Apr 2023 | 13.50 | 13.82 | 13.46 | 13.75 | 13.75 | 1,096,400 |
20 Apr 2023 | 14.11 | 14.20 | 13.45 | 13.52 | 13.52 | 1,417,900 |
19 Apr 2023 | 13.95 | 14.60 | 13.84 | 14.40 | 14.40 | 928,100 |
18 Apr 2023 | 14.80 | 14.81 | 14.03 | 14.37 | 14.37 | 1,299,600 |
17 Apr 2023 | 13.99 | 14.76 | 13.74 | 14.70 | 14.70 | 1,209,000 |
14 Apr 2023 | 13.96 | 14.20 | 13.62 | 13.97 | 13.97 | 1,186,000 |
13 Apr 2023 | 12.91 | 14.06 | 12.80 | 13.95 | 13.95 | 1,787,000 |
12 Apr 2023 | 13.93 | 14.07 | 12.66 | 12.72 | 12.72 | 1,116,700 |
11 Apr 2023 | 13.79 | 14.07 | 13.20 | 13.61 | 13.61 | 943,600 |
10 Apr 2023 | 13.63 | 13.92 | 13.41 | 13.64 | 13.64 | 861,500 |
06 Apr 2023 | 13.38 | 14.03 | 13.11 | 13.81 | 13.81 | 1,185,400 |
05 Apr 2023 | 13.56 | 13.62 | 13.11 | 13.38 | 13.38 | 1,797,000 |
04 Apr 2023 | 14.17 | 14.22 | 13.47 | 13.77 | 13.77 | 1,389,500 |
03 Apr 2023 | 14.98 | 15.02 | 13.83 | 14.09 | 14.09 | 1,962,000 |
31 Mar 2023 | 15.10 | 15.50 | 14.81 | 15.08 | 15.08 | 1,427,600 |
30 Mar 2023 | 15.48 | 15.84 | 14.70 | 14.73 | 14.73 | 1,077,500 |
29 Mar 2023 | 14.94 | 15.23 | 14.52 | 15.12 | 15.12 | 1,729,000 |
28 Mar 2023 | 16.04 | 16.26 | 14.57 | 14.60 | 14.60 | 2,010,100 |
27 Mar 2023 | 16.43 | 16.86 | 16.16 | 16.28 | 16.28 | 758,700 |
24 Mar 2023 | 15.70 | 16.40 | 15.53 | 16.18 | 16.18 | 955,600 |
23 Mar 2023 | 16.12 | 16.77 | 15.58 | 15.98 | 15.98 | 889,400 |
22 Mar 2023 | 17.08 | 17.30 | 15.80 | 15.82 | 15.82 | 1,203,200 |
21 Mar 2023 | 16.68 | 17.41 | 16.42 | 17.05 | 17.05 | 925,900 |
20 Mar 2023 | 16.29 | 16.57 | 15.96 | 16.52 | 16.52 | 1,175,100 |
17 Mar 2023 | 16.70 | 16.76 | 15.90 | 16.51 | 16.51 | 4,054,400 |
16 Mar 2023 | 16.83 | 17.09 | 16.28 | 16.78 | 16.78 | 1,035,800 |
15 Mar 2023 | 16.55 | 17.11 | 16.46 | 16.94 | 16.94 | 1,285,100 |
14 Mar 2023 | 17.51 | 17.74 | 16.46 | 16.86 | 16.86 | 1,349,600 |
13 Mar 2023 | 15.65 | 17.27 | 15.37 | 16.83 | 16.83 | 2,130,400 |
10 Mar 2023 | 17.15 | 17.22 | 14.98 | 15.78 | 15.78 | 2,800,400 |
09 Mar 2023 | 18.15 | 18.37 | 16.91 | 17.16 | 17.16 | 978,600 |
08 Mar 2023 | 18.32 | 18.44 | 17.71 | 18.08 | 18.08 | 881,600 |
07 Mar 2023 | 18.80 | 18.88 | 18.22 | 18.51 | 18.51 | 770,900 |
06 Mar 2023 | 19.64 | 19.64 | 18.61 | 18.84 | 18.84 | 677,900 |
03 Mar 2023 | 19.18 | 19.65 | 19.01 | 19.44 | 19.44 | 891,000 |
02 Mar 2023 | 18.06 | 19.20 | 17.72 | 18.90 | 18.90 | 1,091,600 |
01 Mar 2023 | 19.43 | 19.49 | 18.18 | 18.30 | 18.30 | 1,006,900 |
28 Feb 2023 | 19.31 | 19.77 | 19.12 | 19.46 | 19.46 | 1,105,400 |
27 Feb 2023 | 19.55 | 19.68 | 18.95 | 19.39 | 19.39 | 874,400 |
24 Feb 2023 | 19.65 | 19.80 | 18.97 | 19.18 | 19.18 | 1,421,900 |
23 Feb 2023 | 21.16 | 21.35 | 19.19 | 20.11 | 20.11 | 1,333,000 |
22 Feb 2023 | 20.60 | 20.96 | 20.27 | 20.83 | 20.83 | 871,100 |
21 Feb 2023 | 21.85 | 21.87 | 20.32 | 20.53 | 20.53 | 1,261,600 |
17 Feb 2023 | 22.74 | 22.74 | 21.44 | 22.52 | 22.52 | 1,053,500 |
16 Feb 2023 | 23.27 | 23.87 | 22.35 | 22.81 | 22.81 | 970,700 |
15 Feb 2023 | 24.14 | 24.55 | 23.56 | 24.13 | 24.13 | 3,145,300 |
14 Feb 2023 | 23.46 | 24.78 | 22.80 | 24.27 | 24.27 | 968,200 |
13 Feb 2023 | 23.89 | 24.90 | 23.56 | 23.95 | 23.95 | 935,800 |
10 Feb 2023 | 24.40 | 24.47 | 23.17 | 23.70 | 23.70 | 1,101,000 |
09 Feb 2023 | 26.61 | 26.88 | 24.63 | 24.67 | 24.67 | 1,092,200 |
08 Feb 2023 | 26.07 | 27.41 | 25.95 | 26.20 | 26.20 | 1,388,500 |
07 Feb 2023 | 23.80 | 26.20 | 23.38 | 26.18 | 26.18 | 1,962,300 |
06 Feb 2023 | 25.93 | 25.93 | 23.38 | 23.73 | 23.73 | 1,861,700 |
03 Feb 2023 | 25.65 | 26.18 | 23.81 | 25.31 | 25.31 | 3,284,800 |
02 Feb 2023 | 29.95 | 31.51 | 29.46 | 30.90 | 30.90 | 2,510,800 |
01 Feb 2023 | 29.02 | 29.58 | 27.25 | 29.08 | 29.08 | 1,480,100 |
31 Jan 2023 | 28.37 | 29.21 | 27.82 | 28.69 | 28.69 | 948,900 |
30 Jan 2023 | 28.50 | 28.85 | 27.52 | 28.25 | 28.25 | 859,400 |
27 Jan 2023 | 27.62 | 29.44 | 27.41 | 29.15 | 29.15 | 741,300 |
26 Jan 2023 | 29.09 | 29.45 | 26.99 | 27.96 | 27.96 | 914,200 |
25 Jan 2023 | 27.80 | 28.20 | 26.56 | 27.98 | 27.98 | 663,500 |
24 Jan 2023 | 28.27 | 29.18 | 27.76 | 28.74 | 28.74 | 822,600 |
23 Jan 2023 | 27.23 | 29.48 | 26.18 | 28.74 | 28.74 | 1,325,900 |
20 Jan 2023 | 26.38 | 27.49 | 25.12 | 27.03 | 27.03 | 997,200 |
19 Jan 2023 | 26.83 | 27.14 | 24.67 | 25.75 | 25.75 | 903,900 |
18 Jan 2023 | 27.56 | 28.62 | 27.11 | 27.43 | 27.43 | 1,141,800 |
17 Jan 2023 | 25.92 | 26.92 | 25.16 | 26.88 | 26.88 | 891,500 |
13 Jan 2023 | 25.98 | 26.59 | 25.38 | 25.96 | 25.96 | 854,800 |
12 Jan 2023 | 27.02 | 27.02 | 25.64 | 26.56 | 26.56 | 866,800 |
11 Jan 2023 | 26.20 | 26.85 | 25.53 | 26.72 | 26.72 | 894,600 |
10 Jan 2023 | 24.58 | 26.47 | 24.58 | 26.00 | 26.00 | 838,700 |
09 Jan 2023 | 25.97 | 26.03 | 23.93 | 24.65 | 24.65 | 1,160,100 |
06 Jan 2023 | 25.17 | 25.70 | 24.11 | 25.40 | 25.40 | 566,300 |
05 Jan 2023 | 25.58 | 25.63 | 24.51 | 25.29 | 25.29 | 612,200 |
04 Jan 2023 | 24.05 | 25.48 | 23.75 | 25.41 | 25.41 | 749,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |