Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 19.22 | 19.54 | 19.01 | 19.11 | 19.11 | 915,857 |
26 May 2023 | 18.67 | 19.06 | 18.65 | 18.86 | 18.86 | 1,560,400 |
25 May 2023 | 19.22 | 19.22 | 18.56 | 18.64 | 18.64 | 645,400 |
24 May 2023 | 18.75 | 19.12 | 18.66 | 19.02 | 19.02 | 399,200 |
23 May 2023 | 19.35 | 19.73 | 19.06 | 19.08 | 19.08 | 1,156,000 |
22 May 2023 | 18.70 | 19.59 | 18.68 | 19.46 | 19.46 | 857,200 |
19 May 2023 | 18.85 | 18.95 | 18.63 | 18.71 | 18.71 | 699,100 |
18 May 2023 | 18.63 | 18.97 | 18.58 | 18.91 | 18.91 | 1,239,000 |
17 May 2023 | 18.30 | 18.72 | 18.19 | 18.68 | 18.68 | 731,000 |
16 May 2023 | 18.41 | 18.51 | 18.20 | 18.21 | 18.21 | 625,900 |
15 May 2023 | 18.24 | 18.70 | 18.15 | 18.62 | 18.62 | 1,047,400 |
12 May 2023 | 18.78 | 18.78 | 18.14 | 18.25 | 18.25 | 1,021,400 |
11 May 2023 | 18.76 | 18.83 | 18.58 | 18.76 | 18.76 | 385,700 |
10 May 2023 | 18.90 | 19.08 | 18.67 | 18.84 | 18.84 | 941,000 |
09 May 2023 | 18.62 | 18.83 | 18.57 | 18.79 | 18.79 | 270,400 |
08 May 2023 | 18.49 | 18.87 | 18.44 | 18.83 | 18.83 | 729,300 |
05 May 2023 | 17.98 | 18.56 | 17.98 | 18.52 | 18.52 | 618,500 |
04 May 2023 | 17.35 | 17.75 | 17.33 | 17.48 | 17.48 | 678,300 |
03 May 2023 | 17.07 | 17.39 | 16.93 | 16.97 | 16.97 | 532,700 |
02 May 2023 | 17.39 | 17.43 | 16.97 | 17.10 | 17.10 | 651,500 |
01 May 2023 | 17.56 | 17.73 | 17.39 | 17.49 | 17.49 | 851,100 |
28 Apr 2023 | 17.42 | 17.68 | 17.22 | 17.63 | 17.63 | 583,700 |
27 Apr 2023 | 17.50 | 17.62 | 17.30 | 17.53 | 17.53 | 281,900 |
26 Apr 2023 | 17.72 | 17.75 | 17.21 | 17.25 | 17.25 | 592,400 |
25 Apr 2023 | 17.88 | 17.88 | 17.43 | 17.46 | 17.46 | 419,300 |
24 Apr 2023 | 18.23 | 18.36 | 17.78 | 17.93 | 17.93 | 737,600 |
21 Apr 2023 | 18.16 | 18.27 | 18.07 | 18.25 | 18.25 | 594,100 |
20 Apr 2023 | 18.30 | 18.49 | 18.12 | 18.17 | 18.17 | 421,400 |
19 Apr 2023 | 18.40 | 18.59 | 18.23 | 18.51 | 18.51 | 337,700 |
18 Apr 2023 | 18.72 | 18.79 | 18.55 | 18.62 | 18.62 | 605,600 |
17 Apr 2023 | 18.27 | 18.50 | 18.20 | 18.50 | 18.50 | 447,500 |
14 Apr 2023 | 18.46 | 18.66 | 18.20 | 18.44 | 18.44 | 440,400 |
13 Apr 2023 | 18.31 | 18.66 | 18.29 | 18.50 | 18.50 | 625,500 |
12 Apr 2023 | 18.73 | 18.85 | 18.02 | 18.03 | 18.03 | 772,100 |
11 Apr 2023 | 18.20 | 18.47 | 18.15 | 18.38 | 18.38 | 334,600 |
10 Apr 2023 | 17.76 | 18.15 | 17.63 | 18.12 | 18.12 | 370,400 |
06 Apr 2023 | 17.69 | 18.09 | 17.51 | 18.04 | 18.04 | 719,500 |
05 Apr 2023 | 18.36 | 18.36 | 17.76 | 17.89 | 17.89 | 789,000 |
04 Apr 2023 | 18.62 | 18.75 | 18.37 | 18.55 | 18.55 | 726,200 |
03 Apr 2023 | 18.62 | 18.63 | 18.22 | 18.52 | 18.52 | 865,600 |
31 Mar 2023 | 18.32 | 18.90 | 18.22 | 18.81 | 18.81 | 638,800 |
30 Mar 2023 | 18.38 | 18.47 | 18.08 | 18.20 | 18.20 | 422,500 |
29 Mar 2023 | 17.71 | 18.09 | 17.67 | 18.05 | 18.05 | 583,100 |
28 Mar 2023 | 17.56 | 17.62 | 17.31 | 17.43 | 17.43 | 334,100 |
27 Mar 2023 | 17.79 | 17.84 | 17.32 | 17.56 | 17.56 | 474,000 |
24 Mar 2023 | 17.43 | 17.61 | 17.27 | 17.55 | 17.55 | 551,000 |
23 Mar 2023 | 17.61 | 18.24 | 17.41 | 17.66 | 17.66 | 1,158,900 |
22 Mar 2023 | 18.95 | 19.02 | 18.13 | 18.13 | 18.13 | 916,600 |
21 Mar 2023 | 18.17 | 18.99 | 18.17 | 18.90 | 18.90 | 924,500 |
20 Mar 2023 | 18.20 | 18.21 | 17.74 | 17.96 | 17.96 | 1,061,600 |
17 Mar 2023 | 18.11 | 18.30 | 17.86 | 18.17 | 18.17 | 531,900 |
16 Mar 2023 | 17.69 | 18.22 | 17.52 | 18.16 | 18.16 | 865,600 |
15 Mar 2023 | 17.13 | 17.60 | 17.12 | 17.60 | 17.60 | 949,400 |
14 Mar 2023 | 17.58 | 17.76 | 17.29 | 17.53 | 17.53 | 1,261,300 |
13 Mar 2023 | 16.49 | 17.33 | 16.19 | 17.03 | 17.03 | 2,796,500 |
10 Mar 2023 | 17.36 | 17.41 | 16.57 | 16.81 | 16.81 | 1,924,900 |
09 Mar 2023 | 18.26 | 18.57 | 17.45 | 17.51 | 17.51 | 1,077,400 |
08 Mar 2023 | 18.06 | 18.35 | 17.88 | 18.27 | 18.27 | 749,800 |
07 Mar 2023 | 18.37 | 18.57 | 18.07 | 18.11 | 18.11 | 488,900 |
06 Mar 2023 | 18.50 | 18.93 | 18.37 | 18.37 | 18.37 | 549,900 |
03 Mar 2023 | 18.03 | 18.54 | 18.02 | 18.49 | 18.49 | 698,600 |
02 Mar 2023 | 17.43 | 18.05 | 17.27 | 18.00 | 18.00 | 1,055,900 |
01 Mar 2023 | 18.00 | 18.08 | 17.66 | 17.75 | 17.75 | 559,500 |
28 Feb 2023 | 17.77 | 18.20 | 17.66 | 17.99 | 17.99 | 408,000 |
27 Feb 2023 | 17.83 | 17.83 | 17.55 | 17.66 | 17.66 | 601,500 |
24 Feb 2023 | 17.67 | 17.78 | 17.40 | 17.59 | 17.59 | 1,104,000 |
23 Feb 2023 | 18.34 | 18.34 | 17.56 | 18.02 | 18.02 | 1,377,100 |
22 Feb 2023 | 17.91 | 18.32 | 17.67 | 17.98 | 17.98 | 961,700 |
21 Feb 2023 | 18.12 | 18.47 | 17.79 | 17.79 | 17.79 | 943,700 |
17 Feb 2023 | 18.75 | 18.86 | 18.22 | 18.54 | 18.54 | 886,400 |
16 Feb 2023 | 19.09 | 19.51 | 18.71 | 18.77 | 18.77 | 1,742,400 |
15 Feb 2023 | 18.54 | 19.61 | 18.52 | 19.60 | 19.60 | 1,210,600 |
14 Feb 2023 | 18.00 | 18.70 | 17.73 | 18.49 | 18.49 | 1,145,800 |
13 Feb 2023 | 17.92 | 18.17 | 17.68 | 18.05 | 18.05 | 984,900 |
10 Feb 2023 | 17.93 | 18.19 | 17.65 | 17.78 | 17.78 | 753,200 |
09 Feb 2023 | 19.30 | 19.31 | 18.16 | 18.24 | 18.24 | 1,498,700 |
08 Feb 2023 | 19.33 | 19.65 | 18.99 | 19.00 | 19.00 | 877,400 |
07 Feb 2023 | 19.37 | 19.64 | 18.83 | 19.54 | 19.54 | 1,880,600 |
06 Feb 2023 | 19.33 | 19.65 | 19.17 | 19.39 | 19.39 | 852,800 |
03 Feb 2023 | 19.66 | 20.74 | 19.56 | 19.73 | 19.73 | 2,042,800 |
02 Feb 2023 | 20.01 | 21.08 | 19.99 | 20.70 | 20.70 | 2,585,100 |
01 Feb 2023 | 18.43 | 19.44 | 18.27 | 19.37 | 19.37 | 1,511,700 |
31 Jan 2023 | 18.00 | 18.49 | 17.97 | 18.44 | 18.44 | 1,732,200 |
30 Jan 2023 | 18.36 | 18.52 | 17.85 | 17.88 | 17.88 | 1,032,000 |
27 Jan 2023 | 17.78 | 18.82 | 17.78 | 18.69 | 18.69 | 1,464,400 |
26 Jan 2023 | 17.96 | 18.13 | 17.44 | 17.88 | 17.88 | 1,752,000 |
25 Jan 2023 | 16.97 | 17.60 | 16.66 | 17.54 | 17.54 | 1,281,500 |
24 Jan 2023 | 17.21 | 17.69 | 17.19 | 17.26 | 17.26 | 998,700 |
23 Jan 2023 | 16.93 | 17.55 | 16.86 | 17.54 | 17.54 | 1,404,000 |
20 Jan 2023 | 16.11 | 16.88 | 16.01 | 16.83 | 16.83 | 1,198,400 |
19 Jan 2023 | 16.05 | 16.25 | 15.80 | 15.99 | 15.99 | 466,800 |
18 Jan 2023 | 16.93 | 17.20 | 16.35 | 16.37 | 16.37 | 897,500 |
17 Jan 2023 | 16.41 | 16.83 | 16.19 | 16.80 | 16.80 | 1,075,300 |
13 Jan 2023 | 15.66 | 16.39 | 15.66 | 16.34 | 16.34 | 1,077,600 |
12 Jan 2023 | 15.60 | 15.95 | 15.09 | 15.94 | 15.94 | 1,124,700 |
11 Jan 2023 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 475,600 |
10 Jan 2023 | 14.92 | 15.27 | 14.81 | 15.24 | 15.24 | 667,700 |
09 Jan 2023 | 14.70 | 15.26 | 14.70 | 14.97 | 14.97 | 652,100 |
06 Jan 2023 | 14.21 | 14.55 | 13.82 | 14.45 | 14.45 | 419,300 |
05 Jan 2023 | 14.40 | 14.43 | 14.06 | 14.20 | 14.20 | 507,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |