Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 10.49 | 10.49 | 10.17 | 10.20 | 10.20 | 875,400 |
02 Jun 2023 | 10.74 | 10.74 | 10.32 | 10.50 | 10.50 | 1,206,800 |
01 Jun 2023 | 10.43 | 10.72 | 10.40 | 10.56 | 10.56 | 860,400 |
31 May 2023 | 10.40 | 10.63 | 10.25 | 10.48 | 10.48 | 1,010,400 |
30 May 2023 | 10.42 | 10.66 | 10.33 | 10.42 | 10.42 | 589,500 |
26 May 2023 | 10.58 | 10.65 | 10.47 | 10.48 | 10.48 | 390,700 |
25 May 2023 | 10.84 | 10.86 | 10.46 | 10.57 | 10.57 | 397,600 |
24 May 2023 | 11.07 | 11.13 | 10.79 | 10.94 | 10.94 | 739,600 |
23 May 2023 | 11.33 | 11.48 | 11.12 | 11.18 | 11.18 | 627,400 |
22 May 2023 | 11.13 | 11.51 | 10.92 | 11.36 | 11.36 | 611,200 |
19 May 2023 | 11.28 | 11.38 | 10.88 | 11.04 | 11.04 | 621,500 |
18 May 2023 | 11.19 | 11.30 | 10.90 | 11.10 | 11.10 | 841,500 |
17 May 2023 | 11.16 | 11.49 | 10.95 | 11.22 | 11.22 | 1,039,800 |
16 May 2023 | 11.04 | 11.15 | 10.63 | 11.09 | 11.09 | 2,252,400 |
15 May 2023 | 10.77 | 11.11 | 10.69 | 11.11 | 11.11 | 1,097,900 |
12 May 2023 | 10.16 | 10.61 | 10.07 | 10.60 | 10.60 | 1,556,800 |
11 May 2023 | 10.99 | 10.99 | 10.00 | 10.09 | 10.09 | 2,707,500 |
10 May 2023 | 11.07 | 11.69 | 10.91 | 11.06 | 11.06 | 1,542,100 |
09 May 2023 | 10.86 | 11.84 | 10.21 | 11.30 | 11.30 | 4,643,900 |
08 May 2023 | 11.68 | 12.09 | 11.61 | 12.07 | 12.07 | 1,861,900 |
05 May 2023 | 11.26 | 11.85 | 11.26 | 11.66 | 11.66 | 1,205,800 |
04 May 2023 | 11.45 | 11.45 | 10.91 | 11.00 | 11.00 | 1,561,700 |
03 May 2023 | 11.39 | 11.69 | 11.32 | 11.56 | 11.56 | 876,600 |
02 May 2023 | 11.71 | 11.88 | 11.27 | 11.33 | 11.33 | 979,000 |
01 May 2023 | 11.86 | 11.93 | 11.61 | 11.75 | 11.75 | 727,400 |
28 Apr 2023 | 11.83 | 11.97 | 11.60 | 11.88 | 11.88 | 795,300 |
27 Apr 2023 | 11.52 | 11.83 | 11.40 | 11.75 | 11.75 | 632,500 |
26 Apr 2023 | 11.43 | 11.70 | 11.41 | 11.48 | 11.48 | 1,068,700 |
25 Apr 2023 | 11.98 | 12.08 | 11.49 | 11.49 | 11.49 | 910,900 |
24 Apr 2023 | 12.25 | 12.36 | 12.06 | 12.13 | 12.13 | 918,900 |
21 Apr 2023 | 11.79 | 12.28 | 11.74 | 12.25 | 12.25 | 1,222,700 |
20 Apr 2023 | 11.80 | 11.94 | 11.64 | 11.76 | 11.76 | 1,045,100 |
19 Apr 2023 | 11.56 | 11.92 | 11.37 | 11.90 | 11.90 | 1,013,100 |
18 Apr 2023 | 11.87 | 11.87 | 11.40 | 11.65 | 11.65 | 1,869,800 |
17 Apr 2023 | 11.90 | 12.00 | 11.50 | 11.76 | 11.76 | 1,463,500 |
14 Apr 2023 | 12.26 | 12.47 | 11.90 | 11.95 | 11.95 | 1,455,900 |
13 Apr 2023 | 12.14 | 12.29 | 12.04 | 12.16 | 12.16 | 962,300 |
12 Apr 2023 | 12.13 | 12.34 | 11.94 | 12.08 | 12.08 | 1,233,200 |
11 Apr 2023 | 12.17 | 12.37 | 12.07 | 12.14 | 12.14 | 871,400 |
10 Apr 2023 | 12.18 | 12.29 | 11.90 | 12.15 | 12.15 | 1,434,600 |
06 Apr 2023 | 12.13 | 12.28 | 11.91 | 12.15 | 12.15 | 1,768,600 |
05 Apr 2023 | 12.27 | 12.36 | 12.01 | 12.13 | 12.13 | 1,194,200 |
04 Apr 2023 | 12.52 | 12.71 | 12.05 | 12.10 | 12.10 | 2,395,700 |
03 Apr 2023 | 12.49 | 12.65 | 12.12 | 12.52 | 12.52 | 1,984,300 |
31 Mar 2023 | 12.87 | 13.05 | 12.36 | 12.43 | 12.43 | 3,727,500 |
30 Mar 2023 | 13.33 | 13.63 | 12.85 | 12.88 | 12.88 | 1,617,500 |
29 Mar 2023 | 13.95 | 14.15 | 13.08 | 13.18 | 13.18 | 3,108,300 |
28 Mar 2023 | 13.89 | 14.11 | 13.75 | 13.85 | 13.85 | 387,400 |
27 Mar 2023 | 14.04 | 14.39 | 13.81 | 13.88 | 13.88 | 629,200 |
24 Mar 2023 | 13.50 | 13.88 | 13.32 | 13.83 | 13.83 | 1,071,300 |
23 Mar 2023 | 13.80 | 13.94 | 13.44 | 13.68 | 13.68 | 938,600 |
22 Mar 2023 | 14.37 | 14.42 | 13.72 | 13.74 | 13.74 | 970,800 |
21 Mar 2023 | 13.69 | 14.44 | 13.67 | 14.40 | 14.40 | 1,070,800 |
20 Mar 2023 | 13.51 | 13.69 | 13.41 | 13.50 | 13.50 | 1,125,700 |
17 Mar 2023 | 13.53 | 13.64 | 13.33 | 13.49 | 13.49 | 1,905,000 |
16 Mar 2023 | 13.33 | 13.79 | 12.88 | 13.67 | 13.67 | 874,100 |
15 Mar 2023 | 12.89 | 13.80 | 12.89 | 13.53 | 13.53 | 1,221,100 |
14 Mar 2023 | 13.55 | 13.67 | 13.05 | 13.27 | 13.27 | 1,346,700 |
13 Mar 2023 | 13.55 | 13.74 | 12.54 | 13.16 | 13.16 | 1,530,800 |
10 Mar 2023 | 14.50 | 14.55 | 13.69 | 13.80 | 13.80 | 1,896,200 |
09 Mar 2023 | 14.81 | 14.86 | 14.49 | 14.56 | 14.56 | 995,200 |
08 Mar 2023 | 15.01 | 15.16 | 14.94 | 14.94 | 14.94 | 737,000 |
07 Mar 2023 | 14.97 | 15.10 | 14.74 | 15.07 | 15.07 | 1,153,700 |
06 Mar 2023 | 15.86 | 15.90 | 14.93 | 14.95 | 14.95 | 1,405,400 |
03 Mar 2023 | 15.59 | 16.39 | 15.55 | 16.00 | 16.00 | 1,646,400 |
02 Mar 2023 | 14.93 | 15.61 | 14.90 | 15.50 | 15.50 | 2,090,800 |
01 Mar 2023 | 15.95 | 16.07 | 15.03 | 15.13 | 15.13 | 3,025,700 |
28 Feb 2023 | 17.50 | 17.85 | 15.61 | 15.99 | 15.99 | 9,134,600 |
27 Feb 2023 | 22.13 | 22.57 | 21.94 | 21.98 | 21.98 | 1,288,500 |
24 Feb 2023 | 22.44 | 22.69 | 22.00 | 22.19 | 22.19 | 1,223,800 |
23 Feb 2023 | 22.47 | 22.94 | 22.15 | 22.73 | 22.73 | 1,405,300 |
22 Feb 2023 | 22.10 | 22.48 | 21.98 | 22.47 | 22.47 | 1,046,000 |
21 Feb 2023 | 22.03 | 22.30 | 21.80 | 22.09 | 22.09 | 1,183,500 |
17 Feb 2023 | 22.13 | 22.33 | 21.84 | 22.26 | 22.26 | 487,100 |
16 Feb 2023 | 21.77 | 22.18 | 21.60 | 22.06 | 22.06 | 727,600 |
15 Feb 2023 | 20.97 | 22.06 | 20.97 | 22.04 | 22.04 | 852,200 |
14 Feb 2023 | 21.07 | 21.49 | 20.80 | 21.07 | 21.07 | 630,400 |
13 Feb 2023 | 20.65 | 21.19 | 20.49 | 21.17 | 21.17 | 519,600 |
10 Feb 2023 | 20.30 | 20.65 | 20.02 | 20.62 | 20.62 | 471,400 |
09 Feb 2023 | 20.62 | 20.73 | 20.19 | 20.28 | 20.28 | 392,500 |
08 Feb 2023 | 20.54 | 20.81 | 20.48 | 20.56 | 20.56 | 377,200 |
07 Feb 2023 | 20.09 | 20.71 | 19.91 | 20.65 | 20.65 | 595,900 |
06 Feb 2023 | 21.29 | 21.46 | 19.94 | 20.14 | 20.14 | 1,469,500 |
03 Feb 2023 | 21.12 | 21.64 | 20.87 | 21.40 | 21.40 | 544,600 |
02 Feb 2023 | 21.60 | 21.90 | 21.12 | 21.33 | 21.33 | 842,700 |
01 Feb 2023 | 21.39 | 21.59 | 21.00 | 21.38 | 21.38 | 669,200 |
31 Jan 2023 | 21.16 | 21.50 | 21.05 | 21.43 | 21.43 | 952,800 |
30 Jan 2023 | 21.07 | 21.42 | 20.87 | 21.03 | 21.03 | 348,900 |
27 Jan 2023 | 21.22 | 21.35 | 20.96 | 21.19 | 21.19 | 272,600 |
26 Jan 2023 | 21.16 | 21.55 | 20.97 | 21.25 | 21.25 | 366,500 |
25 Jan 2023 | 20.66 | 20.97 | 20.22 | 20.94 | 20.94 | 405,900 |
24 Jan 2023 | 21.39 | 21.40 | 20.75 | 20.76 | 20.76 | 438,500 |
23 Jan 2023 | 20.99 | 21.44 | 20.72 | 21.40 | 21.40 | 985,500 |
20 Jan 2023 | 21.77 | 21.77 | 20.98 | 21.03 | 21.03 | 565,900 |
19 Jan 2023 | 21.35 | 21.82 | 21.35 | 21.63 | 21.63 | 660,600 |
18 Jan 2023 | 21.96 | 22.04 | 21.37 | 21.49 | 21.49 | 591,500 |
17 Jan 2023 | 21.79 | 22.36 | 21.70 | 21.94 | 21.94 | 635,800 |
13 Jan 2023 | 20.81 | 21.87 | 20.74 | 21.72 | 21.72 | 1,062,500 |
12 Jan 2023 | 20.49 | 20.96 | 20.16 | 20.96 | 20.96 | 1,017,800 |
11 Jan 2023 | 20.52 | 20.89 | 20.05 | 20.30 | 20.30 | 995,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |