Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 14.23 | 15.05 | 14.22 | 14.86 | 14.86 | 5,673,100 |
01 Jun 2023 | 13.16 | 14.07 | 13.11 | 14.02 | 14.02 | 3,822,100 |
31 May 2023 | 13.62 | 13.79 | 13.11 | 13.14 | 13.14 | 5,056,800 |
30 May 2023 | 13.67 | 13.94 | 13.59 | 13.91 | 13.91 | 3,159,100 |
26 May 2023 | 14.00 | 14.11 | 13.79 | 13.93 | 13.93 | 3,000,100 |
25 May 2023 | 14.04 | 14.11 | 13.67 | 13.88 | 13.88 | 4,382,300 |
24 May 2023 | 14.05 | 14.40 | 13.98 | 14.35 | 14.35 | 5,320,800 |
23 May 2023 | 14.26 | 14.36 | 13.93 | 14.07 | 14.07 | 5,113,500 |
22 May 2023 | 13.92 | 14.35 | 13.91 | 14.25 | 14.25 | 7,678,100 |
19 May 2023 | 13.71 | 13.90 | 13.58 | 13.88 | 13.88 | 6,962,800 |
18 May 2023 | 13.25 | 13.64 | 13.16 | 13.52 | 13.52 | 4,947,700 |
17 May 2023 | 13.61 | 13.69 | 13.26 | 13.42 | 13.42 | 6,227,100 |
16 May 2023 | 13.74 | 13.83 | 13.37 | 13.47 | 13.47 | 4,640,700 |
15 May 2023 | 14.20 | 14.26 | 13.64 | 13.85 | 13.85 | 6,317,000 |
12 May 2023 | 14.29 | 14.35 | 13.80 | 14.08 | 14.08 | 5,655,200 |
11 May 2023 | 14.02 | 14.13 | 13.76 | 14.08 | 14.08 | 9,599,000 |
10 May 2023 | 14.27 | 14.30 | 13.94 | 14.15 | 14.15 | 5,563,200 |
09 May 2023 | 13.85 | 14.22 | 13.64 | 14.13 | 14.13 | 6,554,800 |
08 May 2023 | 14.41 | 14.63 | 13.93 | 13.98 | 13.98 | 7,572,400 |
05 May 2023 | 13.73 | 14.30 | 13.51 | 14.25 | 14.25 | 8,575,900 |
04 May 2023 | 12.81 | 13.36 | 12.77 | 13.31 | 13.31 | 6,499,600 |
03 May 2023 | 12.71 | 13.18 | 12.64 | 12.82 | 12.82 | 10,529,400 |
02 May 2023 | 13.34 | 13.46 | 12.74 | 12.85 | 12.85 | 6,926,000 |
01 May 2023 | 13.46 | 13.85 | 13.39 | 13.56 | 13.56 | 4,219,800 |
28 Apr 2023 | 13.31 | 13.88 | 13.24 | 13.69 | 13.69 | 5,698,700 |
27 Apr 2023 | 12.97 | 13.96 | 12.90 | 13.42 | 13.42 | 8,813,600 |
26 Apr 2023 | 12.76 | 13.16 | 12.70 | 12.81 | 12.81 | 5,845,800 |
25 Apr 2023 | 13.37 | 13.45 | 12.82 | 12.83 | 12.83 | 4,183,400 |
24 Apr 2023 | 13.04 | 13.79 | 12.96 | 13.61 | 13.61 | 6,128,600 |
21 Apr 2023 | 13.17 | 13.35 | 12.96 | 13.02 | 13.02 | 2,697,100 |
20 Apr 2023 | 13.27 | 13.52 | 13.15 | 13.17 | 13.17 | 5,281,900 |
19 Apr 2023 | 13.08 | 13.65 | 13.07 | 13.53 | 13.53 | 5,083,100 |
18 Apr 2023 | 13.44 | 13.44 | 13.13 | 13.32 | 13.32 | 3,510,900 |
17 Apr 2023 | 13.57 | 13.57 | 13.26 | 13.36 | 13.36 | 2,056,300 |
14 Apr 2023 | 13.58 | 13.68 | 13.48 | 13.56 | 13.56 | 2,748,400 |
13 Apr 2023 | 13.58 | 13.79 | 13.54 | 13.55 | 13.55 | 2,327,200 |
12 Apr 2023 | 13.58 | 13.80 | 13.46 | 13.59 | 13.59 | 2,336,400 |
11 Apr 2023 | 13.58 | 13.69 | 13.34 | 13.48 | 13.48 | 3,951,300 |
10 Apr 2023 | 13.54 | 13.72 | 13.37 | 13.51 | 13.51 | 3,416,200 |
06 Apr 2023 | 13.55 | 13.59 | 13.30 | 13.43 | 13.43 | 2,515,200 |
05 Apr 2023 | 13.76 | 13.84 | 13.38 | 13.54 | 13.54 | 3,093,500 |
04 Apr 2023 | 14.00 | 14.12 | 13.43 | 13.69 | 13.69 | 3,699,600 |
03 Apr 2023 | 14.41 | 14.84 | 14.06 | 14.10 | 14.10 | 6,012,400 |
31 Mar 2023 | 13.57 | 13.72 | 13.53 | 13.65 | 13.65 | 2,595,900 |
30 Mar 2023 | 13.64 | 13.89 | 13.53 | 13.57 | 13.57 | 3,667,000 |
29 Mar 2023 | 13.50 | 13.59 | 13.26 | 13.58 | 13.58 | 3,363,000 |
28 Mar 2023 | 13.06 | 13.37 | 13.04 | 13.28 | 13.28 | 3,283,000 |
27 Mar 2023 | 12.71 | 13.10 | 12.55 | 13.07 | 13.07 | 3,907,600 |
24 Mar 2023 | 12.28 | 12.58 | 12.19 | 12.51 | 12.51 | 3,537,200 |
23 Mar 2023 | 13.18 | 13.36 | 12.35 | 12.56 | 12.56 | 7,243,200 |
22 Mar 2023 | 13.35 | 13.47 | 12.91 | 13.03 | 13.03 | 5,484,800 |
21 Mar 2023 | 13.13 | 13.63 | 13.08 | 13.54 | 13.54 | 7,516,300 |
20 Mar 2023 | 12.55 | 12.89 | 12.42 | 12.72 | 12.72 | 6,462,100 |
17 Mar 2023 | 12.50 | 12.59 | 12.04 | 12.35 | 12.35 | 8,905,800 |
16 Mar 2023 | 12.36 | 12.80 | 12.32 | 12.67 | 12.67 | 7,910,000 |
15 Mar 2023 | 13.07 | 13.20 | 12.20 | 12.67 | 12.67 | 9,325,900 |
14 Mar 2023 | 13.84 | 14.28 | 13.51 | 13.69 | 13.69 | 5,012,700 |
13 Mar 2023 | 14.14 | 14.45 | 13.63 | 13.72 | 13.72 | 7,071,300 |
10 Mar 2023 | 14.80 | 15.05 | 14.43 | 14.54 | 14.54 | 6,506,100 |
09 Mar 2023 | 15.16 | 15.43 | 14.72 | 14.73 | 14.73 | 7,878,500 |
08 Mar 2023 | 15.09 | 15.42 | 15.00 | 15.17 | 15.17 | 4,402,600 |
07 Mar 2023 | 15.16 | 15.29 | 14.91 | 15.17 | 15.17 | 3,956,800 |
06 Mar 2023 | 15.19 | 15.36 | 15.07 | 15.19 | 15.19 | 3,594,000 |
03 Mar 2023 | 15.13 | 15.45 | 14.99 | 15.34 | 15.34 | 4,025,400 |
02 Mar 2023 | 15.33 | 15.51 | 15.19 | 15.36 | 15.36 | 4,789,700 |
01 Mar 2023 | 15.30 | 15.74 | 15.25 | 15.42 | 15.42 | 5,175,000 |
28 Feb 2023 | 15.88 | 16.03 | 15.17 | 15.29 | 15.29 | 11,129,300 |
27 Feb 2023 | 15.09 | 15.80 | 15.07 | 15.67 | 15.67 | 6,368,400 |
24 Feb 2023 | 14.02 | 15.62 | 13.85 | 15.22 | 15.22 | 11,919,400 |
23 Feb 2023 | 14.38 | 15.30 | 13.90 | 14.06 | 14.06 | 17,642,300 |
22 Feb 2023 | 13.58 | 13.77 | 13.12 | 13.22 | 13.22 | 7,805,800 |
21 Feb 2023 | 14.01 | 14.19 | 13.70 | 13.75 | 13.75 | 6,919,700 |
17 Feb 2023 | 13.92 | 14.03 | 13.57 | 14.01 | 14.01 | 11,876,800 |
16 Feb 2023 | 14.06 | 14.30 | 13.94 | 14.01 | 14.01 | 2,947,100 |
15 Feb 2023 | 13.92 | 14.15 | 13.71 | 14.15 | 14.15 | 4,987,900 |
14 Feb 2023 | 13.93 | 14.33 | 13.93 | 14.07 | 14.07 | 6,352,000 |
13 Feb 2023 | 13.94 | 14.25 | 13.77 | 14.12 | 14.12 | 2,610,500 |
10 Feb 2023 | 13.95 | 14.22 | 13.89 | 14.09 | 14.09 | 3,777,200 |
09 Feb 2023 | 13.86 | 13.96 | 13.59 | 13.65 | 13.65 | 3,479,300 |
08 Feb 2023 | 13.54 | 13.94 | 13.42 | 13.92 | 13.92 | 3,448,400 |
07 Feb 2023 | 13.21 | 13.57 | 12.98 | 13.51 | 13.51 | 6,973,300 |
06 Feb 2023 | 13.13 | 13.23 | 12.97 | 13.10 | 13.10 | 2,820,500 |
03 Feb 2023 | 13.05 | 13.71 | 13.05 | 13.14 | 13.14 | 4,964,400 |
02 Feb 2023 | 13.85 | 13.93 | 12.93 | 13.01 | 13.01 | 7,235,100 |
01 Feb 2023 | 13.84 | 14.10 | 13.47 | 13.93 | 13.93 | 6,074,500 |
31 Jan 2023 | 13.66 | 13.89 | 13.55 | 13.89 | 13.89 | 4,748,300 |
30 Jan 2023 | 13.62 | 13.81 | 13.56 | 13.63 | 13.63 | 2,844,800 |
27 Jan 2023 | 13.90 | 13.94 | 13.57 | 13.75 | 13.75 | 8,077,100 |
26 Jan 2023 | 13.71 | 13.91 | 13.37 | 13.91 | 13.91 | 4,150,100 |
25 Jan 2023 | 13.11 | 13.66 | 13.05 | 13.61 | 13.61 | 4,926,800 |
24 Jan 2023 | 13.15 | 13.20 | 12.90 | 13.18 | 13.18 | 5,380,200 |
23 Jan 2023 | 13.03 | 13.41 | 12.94 | 13.13 | 13.13 | 5,600,600 |
20 Jan 2023 | 12.67 | 13.06 | 12.46 | 13.03 | 13.03 | 6,185,700 |
19 Jan 2023 | 12.48 | 12.70 | 12.47 | 12.58 | 12.58 | 4,969,900 |
18 Jan 2023 | 13.05 | 13.15 | 12.40 | 12.42 | 12.42 | 4,614,100 |
17 Jan 2023 | 12.92 | 13.20 | 12.89 | 12.93 | 12.93 | 3,604,800 |
13 Jan 2023 | 12.82 | 13.14 | 12.69 | 12.88 | 12.88 | 4,324,600 |
12 Jan 2023 | 12.54 | 13.02 | 12.54 | 12.86 | 12.86 | 6,413,500 |
11 Jan 2023 | 12.49 | 12.57 | 12.34 | 12.47 | 12.47 | 3,329,200 |
10 Jan 2023 | 12.45 | 12.50 | 12.26 | 12.44 | 12.44 | 3,475,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |