Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 16.04 | 16.04 | 15.53 | 15.56 | 15.56 | 975,200 |
06 Jun 2023 | 15.67 | 16.07 | 15.66 | 15.89 | 15.89 | 1,339,200 |
05 Jun 2023 | 15.75 | 15.97 | 15.54 | 15.63 | 15.63 | 1,443,600 |
02 Jun 2023 | 15.96 | 16.04 | 15.62 | 15.65 | 15.65 | 1,461,000 |
01 Jun 2023 | 15.04 | 15.58 | 15.01 | 15.50 | 15.50 | 1,359,000 |
31 May 2023 | 15.14 | 15.19 | 14.49 | 14.88 | 14.88 | 1,483,000 |
30 May 2023 | 14.90 | 15.04 | 14.73 | 14.85 | 14.85 | 1,545,600 |
26 May 2023 | 14.52 | 14.81 | 14.46 | 14.79 | 14.79 | 1,478,400 |
25 May 2023 | 14.25 | 14.43 | 14.16 | 14.31 | 14.31 | 1,136,300 |
24 May 2023 | 14.30 | 14.30 | 13.89 | 13.98 | 13.98 | 1,322,200 |
23 May 2023 | 14.42 | 14.55 | 14.19 | 14.20 | 14.20 | 904,700 |
22 May 2023 | 14.51 | 14.58 | 14.37 | 14.47 | 14.47 | 891,400 |
19 May 2023 | 14.48 | 14.59 | 14.37 | 14.38 | 14.38 | 718,600 |
18 May 2023 | 14.74 | 14.77 | 14.37 | 14.52 | 14.52 | 1,761,600 |
17 May 2023 | 14.57 | 14.73 | 14.54 | 14.60 | 14.60 | 1,425,300 |
16 May 2023 | 14.55 | 14.67 | 14.29 | 14.36 | 14.36 | 1,166,800 |
15 May 2023 | 14.22 | 14.44 | 13.93 | 14.42 | 14.42 | 1,684,900 |
12 May 2023 | 14.42 | 14.84 | 13.98 | 14.30 | 14.30 | 4,357,400 |
11 May 2023 | 13.50 | 13.75 | 13.46 | 13.72 | 13.72 | 1,351,500 |
10 May 2023 | 13.48 | 13.65 | 13.24 | 13.55 | 13.55 | 2,353,900 |
09 May 2023 | 12.87 | 13.19 | 12.83 | 13.13 | 13.13 | 2,022,100 |
08 May 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 12.99 | 2,274,300 |
05 May 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 13.28 | 3,332,000 |
04 May 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 13.52 | 4,223,300 |
03 May 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 14.86 | 1,367,800 |
02 May 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 15.16 | 1,358,600 |
01 May 2023 | 15.28 | 15.60 | 15.24 | 15.33 | 15.33 | 922,000 |
28 Apr 2023 | 15.25 | 15.58 | 15.19 | 15.45 | 15.45 | 1,954,900 |
27 Apr 2023 | 15.52 | 15.52 | 14.91 | 15.32 | 15.32 | 1,802,900 |
26 Apr 2023 | 15.59 | 15.65 | 15.30 | 15.47 | 15.47 | 1,865,400 |
25 Apr 2023 | 15.62 | 15.70 | 15.44 | 15.56 | 15.56 | 910,000 |
24 Apr 2023 | 15.91 | 16.14 | 15.86 | 15.91 | 15.91 | 1,018,900 |
21 Apr 2023 | 15.86 | 15.93 | 15.62 | 15.79 | 15.79 | 1,281,600 |
20 Apr 2023 | 16.18 | 16.20 | 15.86 | 15.97 | 15.97 | 1,068,800 |
19 Apr 2023 | 16.54 | 16.60 | 16.27 | 16.30 | 16.30 | 1,480,800 |
18 Apr 2023 | 16.42 | 16.62 | 16.39 | 16.46 | 16.46 | 821,300 |
17 Apr 2023 | 16.55 | 16.55 | 16.26 | 16.49 | 16.49 | 831,200 |
14 Apr 2023 | 16.43 | 16.75 | 16.30 | 16.66 | 16.66 | 1,609,300 |
13 Apr 2023 | 16.51 | 16.70 | 16.36 | 16.39 | 16.39 | 1,636,900 |
12 Apr 2023 | 16.61 | 16.61 | 16.15 | 16.39 | 16.39 | 2,490,400 |
11 Apr 2023 | 16.00 | 16.38 | 15.87 | 16.33 | 16.33 | 2,389,400 |
10 Apr 2023 | 15.41 | 15.78 | 15.40 | 15.64 | 15.64 | 792,000 |
06 Apr 2023 | 15.34 | 15.57 | 15.18 | 15.54 | 15.54 | 1,339,300 |
05 Apr 2023 | 16.25 | 16.29 | 15.35 | 15.55 | 15.55 | 2,323,800 |
04 Apr 2023 | 16.46 | 16.48 | 16.24 | 16.35 | 16.35 | 1,132,400 |
03 Apr 2023 | 16.21 | 16.32 | 16.13 | 16.26 | 16.26 | 907,800 |
31 Mar 2023 | 16.50 | 16.61 | 16.31 | 16.37 | 16.37 | 1,912,200 |
30 Mar 2023 | 16.50 | 16.54 | 16.18 | 16.32 | 16.32 | 1,627,900 |
29 Mar 2023 | 16.01 | 16.34 | 15.92 | 16.28 | 16.28 | 1,531,000 |
28 Mar 2023 | 15.66 | 15.90 | 15.65 | 15.87 | 15.87 | 1,317,100 |
27 Mar 2023 | 15.48 | 15.67 | 15.40 | 15.66 | 15.66 | 880,000 |
24 Mar 2023 | 15.45 | 15.61 | 15.11 | 15.48 | 15.48 | 1,550,200 |
23 Mar 2023 | 15.53 | 15.59 | 15.19 | 15.44 | 15.44 | 4,367,800 |
22 Mar 2023 | 15.40 | 15.65 | 15.26 | 15.30 | 15.30 | 1,579,500 |
21 Mar 2023 | 15.20 | 15.58 | 15.19 | 15.42 | 15.42 | 1,500,200 |
20 Mar 2023 | 15.36 | 15.39 | 15.04 | 15.11 | 15.11 | 1,390,100 |
17 Mar 2023 | 15.20 | 15.40 | 14.86 | 15.19 | 15.19 | 2,454,300 |
16 Mar 2023 | 14.65 | 15.31 | 14.57 | 15.24 | 15.24 | 2,355,700 |
15 Mar 2023 | 14.83 | 14.87 | 14.42 | 14.69 | 14.69 | 3,352,000 |
14 Mar 2023 | 14.75 | 15.06 | 14.66 | 14.87 | 14.87 | 2,769,700 |
13 Mar 2023 | 14.35 | 14.42 | 14.06 | 14.17 | 14.17 | 2,018,300 |
10 Mar 2023 | 14.66 | 15.03 | 14.40 | 14.42 | 14.42 | 5,730,300 |
09 Mar 2023 | 14.16 | 14.20 | 13.80 | 13.83 | 13.83 | 1,365,200 |
08 Mar 2023 | 14.11 | 14.21 | 13.95 | 14.08 | 14.08 | 1,028,800 |
07 Mar 2023 | 13.87 | 14.07 | 13.81 | 13.99 | 13.99 | 1,080,300 |
06 Mar 2023 | 13.84 | 14.05 | 13.78 | 13.87 | 13.87 | 1,277,500 |
03 Mar 2023 | 13.72 | 13.87 | 13.49 | 13.75 | 13.75 | 1,917,400 |
02 Mar 2023 | 12.99 | 13.33 | 12.86 | 13.32 | 13.32 | 1,736,300 |
01 Mar 2023 | 12.96 | 12.99 | 12.76 | 12.93 | 12.93 | 1,055,200 |
28 Feb 2023 | 12.54 | 12.83 | 12.38 | 12.70 | 12.70 | 2,305,500 |
27 Feb 2023 | 12.35 | 12.50 | 12.29 | 12.34 | 12.34 | 702,400 |
24 Feb 2023 | 12.28 | 12.39 | 12.20 | 12.35 | 12.35 | 670,600 |
23 Feb 2023 | 12.73 | 12.81 | 12.41 | 12.52 | 12.52 | 926,500 |
22 Feb 2023 | 12.46 | 12.63 | 12.40 | 12.46 | 12.46 | 927,700 |
21 Feb 2023 | 12.68 | 12.82 | 12.21 | 12.40 | 12.40 | 1,597,300 |
17 Feb 2023 | 12.58 | 12.83 | 12.33 | 12.78 | 12.78 | 1,539,300 |
16 Feb 2023 | 12.36 | 12.53 | 12.26 | 12.43 | 12.43 | 662,600 |
15 Feb 2023 | 12.42 | 12.58 | 12.32 | 12.56 | 12.56 | 806,000 |
14 Feb 2023 | 12.39 | 12.64 | 12.27 | 12.48 | 12.48 | 1,425,500 |
13 Feb 2023 | 12.34 | 12.45 | 12.28 | 12.36 | 12.36 | 951,200 |
10 Feb 2023 | 12.41 | 12.43 | 12.11 | 12.32 | 12.32 | 993,600 |
09 Feb 2023 | 12.71 | 12.79 | 12.30 | 12.35 | 12.35 | 1,118,400 |
08 Feb 2023 | 13.00 | 13.02 | 12.59 | 12.75 | 12.75 | 1,113,300 |
07 Feb 2023 | 12.91 | 13.17 | 12.72 | 13.02 | 13.02 | 1,555,800 |
06 Feb 2023 | 12.68 | 12.79 | 12.63 | 12.70 | 12.70 | 1,736,700 |
03 Feb 2023 | 12.81 | 13.10 | 12.78 | 12.81 | 12.81 | 1,024,100 |
02 Feb 2023 | 13.12 | 13.34 | 12.95 | 13.04 | 13.04 | 1,233,800 |
01 Feb 2023 | 13.00 | 13.04 | 12.70 | 12.91 | 12.91 | 1,274,400 |
31 Jan 2023 | 13.18 | 13.18 | 12.78 | 12.89 | 12.89 | 1,838,000 |
30 Jan 2023 | 12.98 | 13.00 | 12.63 | 12.65 | 12.65 | 944,900 |
27 Jan 2023 | 12.85 | 13.02 | 12.75 | 12.81 | 12.81 | 1,146,300 |
26 Jan 2023 | 13.18 | 13.41 | 13.06 | 13.09 | 13.09 | 1,642,300 |
25 Jan 2023 | 13.11 | 13.34 | 12.99 | 13.20 | 13.20 | 1,932,700 |
24 Jan 2023 | 12.99 | 13.08 | 12.75 | 13.06 | 13.06 | 1,560,400 |
23 Jan 2023 | 12.47 | 12.71 | 12.38 | 12.59 | 12.59 | 930,500 |
20 Jan 2023 | 12.61 | 12.73 | 12.49 | 12.51 | 12.51 | 836,800 |
19 Jan 2023 | 12.64 | 12.75 | 12.39 | 12.64 | 12.64 | 1,220,900 |
18 Jan 2023 | 13.14 | 13.27 | 12.60 | 12.61 | 12.61 | 2,415,800 |
17 Jan 2023 | 12.70 | 13.04 | 12.60 | 12.84 | 12.84 | 2,804,100 |
13 Jan 2023 | 12.22 | 12.48 | 12.22 | 12.34 | 12.34 | 1,203,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |