Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 15.54 | 16.40 | 15.44 | 16.11 | 16.11 | 11,154,600 |
31 May 2023 | 15.24 | 15.72 | 15.12 | 15.60 | 15.60 | 5,642,600 |
30 May 2023 | 15.82 | 15.89 | 15.09 | 15.40 | 15.40 | 8,167,500 |
26 May 2023 | 15.40 | 15.85 | 15.23 | 15.73 | 15.73 | 9,816,800 |
25 May 2023 | 15.85 | 16.01 | 15.26 | 15.35 | 15.35 | 7,308,700 |
24 May 2023 | 15.69 | 15.81 | 15.33 | 15.73 | 15.73 | 7,238,700 |
23 May 2023 | 15.72 | 16.14 | 15.54 | 15.72 | 15.72 | 12,045,900 |
22 May 2023 | 16.45 | 16.75 | 15.98 | 16.01 | 16.01 | 7,271,000 |
19 May 2023 | 15.95 | 16.33 | 15.82 | 16.29 | 16.29 | 7,323,600 |
18 May 2023 | 16.07 | 16.56 | 15.72 | 15.99 | 15.99 | 11,350,300 |
17 May 2023 | 15.85 | 16.23 | 15.68 | 16.04 | 16.04 | 6,479,200 |
16 May 2023 | 16.30 | 16.54 | 15.81 | 15.84 | 15.84 | 7,676,500 |
15 May 2023 | 16.00 | 16.82 | 15.79 | 16.54 | 16.54 | 6,944,100 |
12 May 2023 | 16.21 | 16.39 | 16.01 | 16.05 | 16.05 | 5,781,500 |
11 May 2023 | 16.70 | 16.79 | 15.90 | 16.39 | 16.39 | 9,093,500 |
10 May 2023 | 16.61 | 16.79 | 15.90 | 16.61 | 16.61 | 14,800,400 |
09 May 2023 | 17.56 | 17.82 | 17.04 | 17.39 | 17.39 | 15,445,100 |
08 May 2023 | 17.41 | 17.85 | 17.02 | 17.78 | 17.78 | 8,465,000 |
05 May 2023 | 17.38 | 17.60 | 16.98 | 17.44 | 17.44 | 6,638,000 |
04 May 2023 | 17.06 | 17.36 | 16.91 | 17.21 | 17.21 | 9,239,600 |
03 May 2023 | 16.78 | 17.11 | 16.74 | 16.95 | 16.95 | 7,875,400 |
02 May 2023 | 16.73 | 16.86 | 16.47 | 16.79 | 16.79 | 7,653,700 |
01 May 2023 | 16.61 | 16.94 | 16.52 | 16.92 | 16.92 | 3,979,800 |
28 Apr 2023 | 16.25 | 16.82 | 16.22 | 16.76 | 16.76 | 6,278,300 |
27 Apr 2023 | 16.17 | 16.43 | 16.10 | 16.42 | 16.42 | 4,568,400 |
26 Apr 2023 | 15.75 | 16.00 | 15.72 | 15.94 | 15.94 | 6,575,400 |
25 Apr 2023 | 15.49 | 15.79 | 15.47 | 15.69 | 15.69 | 5,616,300 |
24 Apr 2023 | 15.69 | 15.82 | 15.46 | 15.81 | 15.81 | 5,834,500 |
21 Apr 2023 | 15.74 | 15.74 | 15.39 | 15.64 | 15.64 | 3,207,000 |
20 Apr 2023 | 15.63 | 15.83 | 15.61 | 15.75 | 15.75 | 2,078,800 |
19 Apr 2023 | 15.71 | 16.22 | 15.65 | 15.90 | 15.90 | 3,399,500 |
18 Apr 2023 | 16.37 | 16.45 | 15.78 | 15.87 | 15.87 | 4,143,100 |
17 Apr 2023 | 16.01 | 16.31 | 15.88 | 16.24 | 16.24 | 4,816,000 |
14 Apr 2023 | 15.67 | 16.08 | 15.59 | 16.03 | 16.03 | 4,274,200 |
13 Apr 2023 | 15.19 | 15.70 | 15.19 | 15.58 | 15.58 | 5,919,800 |
12 Apr 2023 | 15.70 | 15.77 | 15.01 | 15.13 | 15.13 | 5,804,200 |
11 Apr 2023 | 15.56 | 15.62 | 15.43 | 15.45 | 15.45 | 6,797,100 |
10 Apr 2023 | 15.45 | 15.67 | 15.35 | 15.60 | 15.60 | 3,363,700 |
06 Apr 2023 | 15.54 | 15.91 | 15.43 | 15.74 | 15.74 | 4,133,200 |
05 Apr 2023 | 16.35 | 16.35 | 15.35 | 15.64 | 15.64 | 7,624,300 |
04 Apr 2023 | 16.12 | 16.53 | 15.98 | 16.31 | 16.31 | 7,049,700 |
03 Apr 2023 | 15.81 | 16.21 | 15.62 | 16.07 | 16.07 | 5,096,400 |
31 Mar 2023 | 15.79 | 16.04 | 15.65 | 16.00 | 16.00 | 9,688,200 |
30 Mar 2023 | 15.75 | 15.90 | 15.61 | 15.70 | 15.70 | 6,269,100 |
29 Mar 2023 | 15.33 | 15.72 | 15.25 | 15.67 | 15.67 | 4,639,300 |
28 Mar 2023 | 15.27 | 15.39 | 15.17 | 15.22 | 15.22 | 5,143,000 |
27 Mar 2023 | 15.29 | 15.42 | 15.14 | 15.27 | 15.27 | 6,242,700 |
24 Mar 2023 | 14.68 | 15.32 | 14.62 | 15.29 | 15.29 | 9,967,000 |
23 Mar 2023 | 14.58 | 14.92 | 14.51 | 14.61 | 14.61 | 11,664,800 |
22 Mar 2023 | 13.96 | 14.38 | 13.76 | 14.23 | 14.23 | 12,066,200 |
21 Mar 2023 | 13.38 | 13.71 | 13.33 | 13.64 | 13.64 | 13,172,800 |
20 Mar 2023 | 13.14 | 13.37 | 12.96 | 13.17 | 13.17 | 9,465,700 |
17 Mar 2023 | 13.13 | 13.30 | 13.01 | 13.16 | 13.16 | 6,410,200 |
16 Mar 2023 | 12.93 | 13.40 | 12.80 | 13.28 | 13.28 | 5,787,100 |
15 Mar 2023 | 12.91 | 13.02 | 12.66 | 12.91 | 12.91 | 6,887,100 |
14 Mar 2023 | 13.35 | 13.37 | 13.10 | 13.22 | 13.22 | 7,112,200 |
13 Mar 2023 | 13.00 | 13.62 | 12.84 | 13.18 | 13.18 | 10,486,500 |
10 Mar 2023 | 13.50 | 13.59 | 13.01 | 13.29 | 13.29 | 5,425,900 |
09 Mar 2023 | 13.98 | 14.17 | 13.56 | 13.64 | 13.64 | 4,893,300 |
08 Mar 2023 | 13.90 | 14.30 | 13.45 | 14.22 | 14.22 | 6,155,200 |
07 Mar 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 13.95 | 7,195,000 |
06 Mar 2023 | 14.59 | 14.68 | 14.26 | 14.34 | 14.34 | 7,299,000 |
03 Mar 2023 | 14.35 | 14.60 | 14.16 | 14.58 | 14.58 | 12,540,000 |
02 Mar 2023 | 14.36 | 14.41 | 13.75 | 14.00 | 14.00 | 14,329,200 |
01 Mar 2023 | 15.39 | 15.40 | 14.29 | 14.67 | 14.67 | 18,085,700 |
28 Feb 2023 | 15.32 | 16.07 | 15.32 | 15.51 | 15.51 | 13,005,300 |
27 Feb 2023 | 14.90 | 15.41 | 14.75 | 15.22 | 15.22 | 10,679,100 |
24 Feb 2023 | 14.75 | 14.83 | 14.55 | 14.77 | 14.77 | 6,843,900 |
23 Feb 2023 | 15.06 | 15.23 | 14.74 | 15.08 | 15.08 | 6,689,000 |
22 Feb 2023 | 15.24 | 15.34 | 14.69 | 14.94 | 14.94 | 9,623,500 |
21 Feb 2023 | 15.53 | 15.65 | 14.86 | 14.89 | 14.89 | 8,826,000 |
17 Feb 2023 | 15.88 | 16.02 | 15.59 | 15.77 | 15.77 | 5,378,200 |
16 Feb 2023 | 16.05 | 16.72 | 16.05 | 16.17 | 16.17 | 5,426,300 |
15 Feb 2023 | 15.50 | 16.54 | 15.42 | 16.42 | 16.42 | 7,463,300 |
14 Feb 2023 | 15.29 | 15.84 | 15.26 | 15.54 | 15.54 | 5,809,900 |
13 Feb 2023 | 15.70 | 15.92 | 15.32 | 15.44 | 15.44 | 7,769,800 |
10 Feb 2023 | 15.68 | 15.94 | 15.33 | 15.65 | 15.65 | 4,762,300 |
09 Feb 2023 | 16.77 | 17.03 | 15.73 | 15.79 | 15.79 | 7,221,900 |
08 Feb 2023 | 16.41 | 16.56 | 16.19 | 16.34 | 16.34 | 4,806,000 |
07 Feb 2023 | 16.43 | 16.68 | 16.12 | 16.45 | 16.45 | 5,961,700 |
06 Feb 2023 | 16.30 | 16.71 | 16.13 | 16.51 | 16.51 | 5,800,500 |
03 Feb 2023 | 17.10 | 17.50 | 16.18 | 16.19 | 16.19 | 9,017,100 |
02 Feb 2023 | 17.45 | 17.69 | 17.08 | 17.56 | 17.56 | 5,893,300 |
01 Feb 2023 | 16.80 | 17.24 | 16.46 | 17.04 | 17.04 | 4,603,100 |
31 Jan 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 16.89 | 4,770,300 |
30 Jan 2023 | 16.37 | 16.76 | 16.02 | 16.48 | 16.48 | 5,452,900 |
27 Jan 2023 | 16.28 | 16.95 | 16.17 | 16.71 | 16.71 | 4,865,100 |
26 Jan 2023 | 16.49 | 16.58 | 16.02 | 16.12 | 16.12 | 4,455,600 |
25 Jan 2023 | 16.00 | 16.09 | 15.17 | 16.08 | 16.08 | 8,197,300 |
24 Jan 2023 | 16.60 | 16.70 | 16.12 | 16.42 | 16.42 | 4,628,000 |
23 Jan 2023 | 16.82 | 17.25 | 16.66 | 16.69 | 16.69 | 5,745,900 |
20 Jan 2023 | 16.38 | 16.88 | 16.20 | 16.69 | 16.69 | 4,879,600 |
19 Jan 2023 | 16.82 | 16.91 | 16.06 | 16.20 | 16.20 | 7,450,100 |
18 Jan 2023 | 17.27 | 17.39 | 16.94 | 17.00 | 17.00 | 5,680,600 |
17 Jan 2023 | 16.93 | 17.18 | 16.74 | 17.00 | 17.00 | 3,621,800 |
13 Jan 2023 | 16.55 | 17.01 | 16.49 | 16.91 | 16.91 | 5,529,900 |
12 Jan 2023 | 17.46 | 17.63 | 16.81 | 16.91 | 16.91 | 6,233,300 |
11 Jan 2023 | 18.17 | 18.50 | 17.11 | 17.25 | 17.25 | 7,511,800 |
10 Jan 2023 | 17.96 | 18.42 | 17.73 | 18.13 | 18.13 | 8,494,800 |
09 Jan 2023 | 17.00 | 17.95 | 16.84 | 17.87 | 17.87 | 11,765,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |