Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 14.360 | 14.360 | 13.800 | 14.040 | 14.040 | 7,630,800 |
02 Jun 2023 | 14.420 | 14.640 | 14.260 | 14.380 | 14.380 | 11,540,713 |
01 Jun 2023 | 14.280 | 14.520 | 14.140 | 14.240 | 14.240 | 5,241,847 |
31 May 2023 | 14.660 | 14.660 | 14.080 | 14.320 | 14.320 | 13,078,872 |
30 May 2023 | 14.860 | 14.920 | 14.460 | 14.660 | 14.660 | 5,242,800 |
29 May 2023 | 15.060 | 15.400 | 14.700 | 14.780 | 14.780 | 6,291,863 |
25 May 2023 | 15.420 | 15.420 | 14.980 | 15.100 | 15.100 | 8,251,810 |
24 May 2023 | 15.900 | 15.900 | 15.280 | 15.420 | 15.420 | 8,714,476 |
23 May 2023 | 16.140 | 16.200 | 15.820 | 15.900 | 15.900 | 6,350,610 |
22 May 2023 | 16.480 | 16.480 | 16.080 | 16.120 | 16.120 | 5,576,200 |
19 May 2023 | 16.900 | 16.900 | 16.200 | 16.340 | 16.340 | 8,678,533 |
18 May 2023 | 16.820 | 17.160 | 16.700 | 16.920 | 16.920 | 5,136,603 |
17 May 2023 | 16.900 | 17.020 | 16.600 | 16.700 | 16.700 | 4,805,200 |
16 May 2023 | 17.200 | 17.540 | 16.780 | 16.960 | 16.960 | 5,428,216 |
15 May 2023 | 17.120 | 17.440 | 16.580 | 17.100 | 17.100 | 9,374,250 |
12 May 2023 | 17.440 | 17.580 | 17.060 | 17.060 | 17.060 | 6,485,688 |
11 May 2023 | 17.600 | 17.760 | 17.280 | 17.480 | 17.480 | 9,100,493 |
10 May 2023 | 18.100 | 18.160 | 17.120 | 17.480 | 17.480 | 12,900,750 |
09 May 2023 | 17.240 | 19.200 | 17.240 | 18.000 | 18.000 | 55,125,786 |
08 May 2023 | 16.800 | 17.380 | 16.600 | 17.280 | 17.280 | 10,990,985 |
05 May 2023 | 16.500 | 17.260 | 16.360 | 16.780 | 16.780 | 7,956,949 |
04 May 2023 | 15.980 | 16.540 | 15.820 | 16.500 | 16.500 | 7,775,061 |
03 May 2023 | 16.300 | 16.300 | 15.880 | 15.980 | 15.980 | 1,483,498 |
02 May 2023 | 16.720 | 16.740 | 16.000 | 16.400 | 16.400 | 1,732,110 |
28 Apr 2023 | 16.480 | 16.620 | 16.080 | 16.420 | 16.420 | 5,694,641 |
27 Apr 2023 | 16.340 | 16.340 | 15.960 | 16.200 | 16.200 | 2,987,374 |
26 Apr 2023 | 16.140 | 16.320 | 15.960 | 16.220 | 16.220 | 4,902,239 |
25 Apr 2023 | 16.400 | 16.400 | 15.980 | 16.160 | 16.160 | 3,454,389 |
24 Apr 2023 | 16.520 | 16.520 | 15.940 | 16.240 | 16.240 | 5,070,325 |
21 Apr 2023 | 17.000 | 17.020 | 16.120 | 16.340 | 16.340 | 5,112,250 |
20 Apr 2023 | 16.800 | 17.120 | 16.760 | 16.940 | 16.940 | 4,566,360 |
19 Apr 2023 | 16.940 | 16.960 | 16.640 | 16.780 | 16.780 | 3,635,600 |
18 Apr 2023 | 17.000 | 17.280 | 16.720 | 16.960 | 16.960 | 8,741,751 |
17 Apr 2023 | 16.120 | 16.980 | 15.960 | 16.900 | 16.900 | 12,174,325 |
14 Apr 2023 | 16.220 | 16.300 | 15.860 | 16.020 | 16.020 | 6,733,627 |
13 Apr 2023 | 16.200 | 16.200 | 15.920 | 16.160 | 16.160 | 8,292,603 |
12 Apr 2023 | 16.300 | 16.540 | 15.980 | 16.300 | 16.300 | 9,955,830 |
11 Apr 2023 | 15.440 | 16.440 | 15.440 | 16.260 | 16.260 | 16,722,802 |
06 Apr 2023 | 15.440 | 15.620 | 15.060 | 15.180 | 15.180 | 4,183,726 |
04 Apr 2023 | 15.980 | 16.000 | 15.320 | 15.440 | 15.440 | 7,156,590 |
03 Apr 2023 | 15.720 | 16.100 | 15.540 | 15.960 | 15.960 | 9,269,600 |
31 Mar 2023 | 15.480 | 15.800 | 15.480 | 15.740 | 15.740 | 5,179,150 |
30 Mar 2023 | 15.820 | 15.820 | 15.020 | 15.420 | 15.420 | 4,031,573 |
29 Mar 2023 | 15.780 | 15.920 | 15.420 | 15.580 | 15.580 | 4,451,725 |
28 Mar 2023 | 15.480 | 15.740 | 15.340 | 15.580 | 15.580 | 2,802,400 |
27 Mar 2023 | 15.500 | 15.500 | 15.120 | 15.340 | 15.340 | 3,113,532 |
24 Mar 2023 | 15.660 | 15.900 | 15.300 | 15.500 | 15.500 | 8,471,975 |
23 Mar 2023 | 15.420 | 16.080 | 15.360 | 16.020 | 16.020 | 5,924,191 |
22 Mar 2023 | 15.660 | 15.900 | 15.400 | 15.420 | 15.420 | 9,269,324 |
21 Mar 2023 | 15.920 | 15.920 | 15.220 | 15.540 | 15.540 | 7,282,880 |
20 Mar 2023 | 15.860 | 15.920 | 15.440 | 15.560 | 15.560 | 6,974,197 |
17 Mar 2023 | 15.760 | 16.200 | 15.700 | 15.900 | 15.900 | 11,073,366 |
16 Mar 2023 | 15.400 | 15.760 | 15.320 | 15.600 | 15.600 | 6,105,413 |
15 Mar 2023 | 15.400 | 15.800 | 15.400 | 15.600 | 15.600 | 9,305,086 |
14 Mar 2023 | 15.460 | 15.580 | 14.880 | 15.160 | 15.160 | 5,067,564 |
13 Mar 2023 | 15.360 | 15.600 | 15.160 | 15.540 | 15.540 | 6,181,456 |
10 Mar 2023 | 15.700 | 15.700 | 15.240 | 15.320 | 15.320 | 6,194,400 |
09 Mar 2023 | 16.620 | 16.700 | 15.600 | 15.700 | 15.700 | 16,538,625 |
08 Mar 2023 | 16.760 | 16.960 | 16.480 | 16.640 | 16.640 | 10,283,023 |
07 Mar 2023 | 17.020 | 17.380 | 16.600 | 16.900 | 16.900 | 14,465,794 |
06 Mar 2023 | 17.140 | 17.300 | 16.880 | 17.000 | 17.000 | 6,492,835 |
03 Mar 2023 | 17.460 | 17.480 | 17.000 | 17.140 | 17.140 | 7,226,069 |
02 Mar 2023 | 17.120 | 17.360 | 17.060 | 17.180 | 17.180 | 6,661,980 |
01 Mar 2023 | 16.900 | 17.400 | 16.900 | 17.320 | 17.320 | 6,201,000 |
28 Feb 2023 | 17.020 | 17.040 | 16.760 | 16.880 | 16.880 | 9,084,814 |
27 Feb 2023 | 17.160 | 17.280 | 16.840 | 17.000 | 17.000 | 6,531,235 |
24 Feb 2023 | 17.600 | 17.740 | 17.060 | 17.160 | 17.160 | 10,310,041 |
23 Feb 2023 | 17.600 | 18.140 | 17.460 | 17.620 | 17.620 | 7,529,139 |
22 Feb 2023 | 17.720 | 17.980 | 17.320 | 17.600 | 17.600 | 12,058,990 |
21 Feb 2023 | 17.700 | 17.880 | 17.500 | 17.720 | 17.720 | 6,018,914 |
20 Feb 2023 | 16.960 | 18.040 | 16.960 | 17.760 | 17.760 | 15,975,905 |
17 Feb 2023 | 16.900 | 17.200 | 16.880 | 16.980 | 16.980 | 10,616,699 |
16 Feb 2023 | 17.120 | 17.520 | 16.880 | 17.060 | 17.060 | 10,165,206 |
15 Feb 2023 | 17.200 | 17.360 | 16.940 | 17.060 | 17.060 | 10,191,299 |
14 Feb 2023 | 17.260 | 17.480 | 17.140 | 17.260 | 17.260 | 7,050,400 |
13 Feb 2023 | 17.300 | 17.400 | 17.060 | 17.320 | 17.320 | 5,273,913 |
10 Feb 2023 | 17.440 | 17.480 | 17.200 | 17.300 | 17.300 | 8,842,600 |
09 Feb 2023 | 17.100 | 17.480 | 17.060 | 17.440 | 17.440 | 4,594,156 |
08 Feb 2023 | 17.020 | 17.260 | 16.920 | 17.080 | 17.080 | 8,257,235 |
07 Feb 2023 | 16.500 | 17.280 | 16.420 | 16.960 | 16.960 | 10,920,819 |
06 Feb 2023 | 17.100 | 17.200 | 16.500 | 16.640 | 16.640 | 15,139,758 |
03 Feb 2023 | 18.400 | 18.400 | 17.460 | 17.600 | 17.600 | 15,514,004 |
02 Feb 2023 | 18.820 | 19.200 | 18.180 | 18.460 | 18.460 | 29,376,537 |
01 Feb 2023 | 17.540 | 18.240 | 17.220 | 18.200 | 18.200 | 12,035,680 |
31 Jan 2023 | 17.720 | 18.140 | 17.340 | 17.480 | 17.480 | 12,767,255 |
30 Jan 2023 | 18.320 | 18.340 | 17.680 | 17.720 | 17.720 | 10,694,184 |
27 Jan 2023 | 18.780 | 18.800 | 18.240 | 18.600 | 18.600 | 3,900,838 |
26 Jan 2023 | 17.680 | 18.680 | 17.680 | 18.460 | 18.460 | 9,810,299 |
20 Jan 2023 | 17.580 | 17.740 | 17.180 | 17.720 | 17.720 | 6,064,436 |
19 Jan 2023 | 16.900 | 17.420 | 16.800 | 17.400 | 17.400 | 6,277,199 |
18 Jan 2023 | 17.020 | 17.220 | 16.700 | 17.000 | 17.000 | 7,637,136 |
17 Jan 2023 | 17.240 | 17.240 | 16.780 | 17.020 | 17.020 | 8,533,226 |
16 Jan 2023 | 16.520 | 17.540 | 16.160 | 17.240 | 17.240 | 21,170,253 |
13 Jan 2023 | 16.420 | 16.500 | 16.040 | 16.480 | 16.480 | 8,135,842 |
12 Jan 2023 | 16.400 | 16.440 | 15.920 | 16.320 | 16.320 | 5,616,726 |
11 Jan 2023 | 16.600 | 16.740 | 16.000 | 16.240 | 16.240 | 7,403,219 |
10 Jan 2023 | 16.580 | 17.000 | 16.280 | 16.340 | 16.340 | 9,119,200 |
09 Jan 2023 | 15.980 | 16.820 | 15.900 | 16.420 | 16.420 | 9,556,548 |
06 Jan 2023 | 16.380 | 16.380 | 15.800 | 15.900 | 15.900 | 7,868,955 |
05 Jan 2023 | 15.860 | 16.460 | 15.600 | 16.220 | 16.220 | 13,240,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |