Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 14.22 | 14.26 | 13.39 | 13.68 | 13.68 | 1,763,100 |
02 Jun 2023 | 14.15 | 14.41 | 14.11 | 14.38 | 14.38 | 1,345,300 |
01 Jun 2023 | 13.74 | 14.08 | 13.71 | 14.05 | 14.05 | 1,657,900 |
31 May 2023 | 13.95 | 14.03 | 13.75 | 13.89 | 13.89 | 1,126,200 |
30 May 2023 | 14.31 | 14.50 | 14.06 | 14.35 | 14.35 | 1,878,200 |
26 May 2023 | 13.81 | 14.18 | 13.71 | 13.83 | 13.83 | 1,410,200 |
25 May 2023 | 13.82 | 13.89 | 13.62 | 13.76 | 13.76 | 1,274,200 |
24 May 2023 | 14.10 | 14.14 | 13.59 | 13.69 | 13.69 | 2,256,300 |
23 May 2023 | 14.33 | 14.65 | 14.28 | 14.33 | 14.33 | 1,112,300 |
22 May 2023 | 14.32 | 14.57 | 14.16 | 14.19 | 14.19 | 1,563,200 |
19 May 2023 | 14.48 | 14.55 | 14.26 | 14.39 | 14.39 | 1,124,500 |
18 May 2023 | 14.88 | 14.94 | 14.23 | 14.42 | 14.42 | 1,538,400 |
17 May 2023 | 14.51 | 15.06 | 14.38 | 15.02 | 15.02 | 1,374,600 |
16 May 2023 | 14.84 | 14.90 | 14.57 | 14.63 | 14.63 | 1,610,600 |
15 May 2023 | 14.64 | 15.09 | 14.42 | 15.00 | 15.00 | 2,207,300 |
12 May 2023 | 14.38 | 14.79 | 13.89 | 14.26 | 14.26 | 3,026,500 |
11 May 2023 | 15.31 | 15.32 | 14.46 | 14.66 | 14.66 | 2,557,800 |
10 May 2023 | 15.84 | 16.20 | 15.03 | 15.39 | 15.39 | 2,078,700 |
09 May 2023 | 15.59 | 15.94 | 15.54 | 15.66 | 15.66 | 1,037,200 |
08 May 2023 | 16.12 | 16.24 | 15.44 | 15.51 | 15.51 | 2,502,500 |
05 May 2023 | 16.58 | 16.95 | 16.55 | 16.81 | 16.81 | 1,323,800 |
04 May 2023 | 16.47 | 16.84 | 16.38 | 16.55 | 16.55 | 1,844,900 |
03 May 2023 | 15.97 | 16.36 | 15.90 | 16.35 | 16.35 | 1,700,600 |
02 May 2023 | 15.32 | 16.25 | 15.30 | 16.21 | 16.21 | 2,415,100 |
01 May 2023 | 16.13 | 16.17 | 15.25 | 15.25 | 15.25 | 1,782,200 |
28 Apr 2023 | 16.26 | 16.51 | 15.95 | 16.42 | 16.42 | 1,241,500 |
27 Apr 2023 | 15.59 | 16.60 | 15.52 | 16.44 | 16.44 | 1,946,100 |
26 Apr 2023 | 16.05 | 16.25 | 14.97 | 15.10 | 15.10 | 2,533,500 |
25 Apr 2023 | 15.01 | 15.10 | 14.60 | 14.96 | 14.96 | 1,878,000 |
24 Apr 2023 | 15.14 | 15.51 | 14.78 | 14.99 | 14.99 | 2,479,500 |
21 Apr 2023 | 15.71 | 15.83 | 15.16 | 15.20 | 15.20 | 2,471,100 |
20 Apr 2023 | 16.12 | 16.17 | 15.75 | 15.82 | 15.82 | 2,678,100 |
19 Apr 2023 | 16.77 | 16.89 | 15.91 | 16.34 | 16.34 | 3,917,100 |
18 Apr 2023 | 17.24 | 17.62 | 17.03 | 17.14 | 17.14 | 2,385,100 |
17 Apr 2023 | 16.80 | 16.90 | 16.49 | 16.81 | 16.81 | 2,322,900 |
14 Apr 2023 | 17.97 | 18.27 | 17.13 | 17.43 | 17.43 | 3,047,600 |
13 Apr 2023 | 17.29 | 18.00 | 17.27 | 17.70 | 17.70 | 2,587,400 |
12 Apr 2023 | 17.76 | 17.78 | 17.06 | 17.07 | 17.07 | 2,520,700 |
11 Apr 2023 | 17.72 | 18.40 | 17.56 | 17.72 | 17.72 | 5,157,300 |
10 Apr 2023 | 16.31 | 17.54 | 16.25 | 17.14 | 17.14 | 4,718,900 |
06 Apr 2023 | 16.14 | 16.30 | 15.81 | 16.21 | 16.21 | 1,517,400 |
05 Apr 2023 | 15.98 | 16.24 | 15.86 | 16.19 | 16.19 | 1,597,900 |
04 Apr 2023 | 16.21 | 16.21 | 15.90 | 15.96 | 15.96 | 1,925,400 |
03 Apr 2023 | 16.34 | 16.46 | 15.83 | 16.05 | 16.05 | 2,094,900 |
31 Mar 2023 | 15.91 | 16.42 | 15.91 | 16.36 | 16.36 | 2,681,000 |
30 Mar 2023 | 16.17 | 16.18 | 15.40 | 15.82 | 15.82 | 1,805,400 |
29 Mar 2023 | 16.10 | 16.47 | 15.78 | 15.84 | 15.84 | 2,629,200 |
28 Mar 2023 | 15.05 | 15.89 | 15.02 | 15.61 | 15.61 | 2,388,600 |
27 Mar 2023 | 15.63 | 15.95 | 15.01 | 15.23 | 15.23 | 3,310,300 |
24 Mar 2023 | 15.90 | 16.24 | 15.62 | 16.00 | 16.00 | 2,031,300 |
23 Mar 2023 | 15.48 | 16.35 | 15.30 | 16.10 | 16.10 | 3,915,400 |
22 Mar 2023 | 16.08 | 16.75 | 15.06 | 15.08 | 15.08 | 5,959,100 |
21 Mar 2023 | 16.11 | 16.15 | 15.56 | 16.00 | 16.00 | 3,754,800 |
20 Mar 2023 | 16.02 | 16.24 | 15.78 | 16.00 | 16.00 | 6,222,900 |
17 Mar 2023 | 14.76 | 15.54 | 14.66 | 15.43 | 15.43 | 7,795,900 |
16 Mar 2023 | 13.26 | 14.20 | 13.19 | 14.05 | 14.05 | 3,289,700 |
15 Mar 2023 | 13.55 | 13.57 | 12.70 | 13.27 | 13.27 | 3,124,700 |
14 Mar 2023 | 13.41 | 13.60 | 13.21 | 13.49 | 13.49 | 5,392,700 |
13 Mar 2023 | 12.24 | 12.98 | 11.75 | 12.65 | 12.65 | 6,768,700 |
10 Mar 2023 | 11.60 | 12.20 | 11.14 | 11.23 | 11.23 | 2,931,700 |
09 Mar 2023 | 13.06 | 13.18 | 11.71 | 11.80 | 11.80 | 4,156,700 |
08 Mar 2023 | 12.65 | 13.54 | 12.50 | 13.24 | 13.24 | 4,688,000 |
07 Mar 2023 | 11.77 | 13.49 | 11.40 | 12.90 | 12.90 | 8,000,000 |
06 Mar 2023 | 11.23 | 11.89 | 11.14 | 11.77 | 11.77 | 2,831,700 |
03 Mar 2023 | 11.02 | 11.51 | 10.89 | 11.25 | 11.25 | 2,982,900 |
02 Mar 2023 | 11.49 | 11.56 | 11.23 | 11.51 | 11.51 | 1,268,600 |
01 Mar 2023 | 11.66 | 11.88 | 11.51 | 11.51 | 11.51 | 1,382,300 |
28 Feb 2023 | 11.47 | 11.77 | 11.43 | 11.54 | 11.54 | 1,095,300 |
27 Feb 2023 | 11.73 | 11.92 | 11.42 | 11.49 | 11.49 | 1,214,800 |
24 Feb 2023 | 11.78 | 11.86 | 11.20 | 11.46 | 11.46 | 1,868,200 |
23 Feb 2023 | 11.90 | 11.92 | 11.58 | 11.89 | 11.89 | 1,554,900 |
22 Feb 2023 | 11.71 | 11.88 | 11.29 | 11.58 | 11.58 | 3,081,800 |
21 Feb 2023 | 12.20 | 12.28 | 11.85 | 11.88 | 11.88 | 2,418,500 |
17 Feb 2023 | 11.66 | 12.28 | 11.63 | 12.20 | 12.20 | 3,461,600 |
16 Feb 2023 | 12.02 | 12.68 | 11.88 | 11.89 | 11.89 | 4,128,000 |
15 Feb 2023 | 11.13 | 12.25 | 11.09 | 12.17 | 12.17 | 3,389,800 |
14 Feb 2023 | 10.39 | 10.93 | 10.30 | 10.85 | 10.85 | 2,373,200 |
13 Feb 2023 | 10.56 | 10.65 | 10.27 | 10.39 | 10.39 | 2,459,600 |
10 Feb 2023 | 10.64 | 10.83 | 10.56 | 10.67 | 10.67 | 3,298,900 |
09 Feb 2023 | 11.72 | 11.79 | 10.56 | 10.63 | 10.63 | 4,788,900 |
08 Feb 2023 | 12.21 | 12.22 | 11.66 | 11.75 | 11.75 | 2,027,100 |
07 Feb 2023 | 11.93 | 12.18 | 11.75 | 12.15 | 12.15 | 2,677,600 |
06 Feb 2023 | 12.19 | 12.25 | 11.91 | 11.93 | 11.93 | 1,704,700 |
03 Feb 2023 | 12.72 | 12.88 | 12.29 | 12.32 | 12.32 | 2,736,000 |
02 Feb 2023 | 12.85 | 13.30 | 12.52 | 12.93 | 12.93 | 5,826,800 |
01 Feb 2023 | 12.16 | 12.69 | 11.86 | 12.65 | 12.65 | 2,640,000 |
31 Jan 2023 | 11.95 | 12.27 | 11.94 | 12.15 | 12.15 | 2,250,300 |
30 Jan 2023 | 12.34 | 12.43 | 11.85 | 11.89 | 11.89 | 4,668,200 |
27 Jan 2023 | 12.16 | 12.56 | 12.06 | 12.36 | 12.36 | 2,308,500 |
26 Jan 2023 | 12.20 | 12.31 | 11.81 | 12.24 | 12.24 | 2,560,500 |
25 Jan 2023 | 11.77 | 12.19 | 11.35 | 12.11 | 12.11 | 2,922,900 |
24 Jan 2023 | 12.30 | 12.35 | 11.83 | 11.97 | 11.97 | 3,000,400 |
23 Jan 2023 | 12.31 | 12.82 | 11.88 | 12.28 | 12.28 | 5,911,400 |
20 Jan 2023 | 11.50 | 12.25 | 11.23 | 12.18 | 12.18 | 4,539,600 |
19 Jan 2023 | 10.55 | 11.87 | 10.54 | 11.46 | 11.46 | 4,372,600 |
18 Jan 2023 | 11.94 | 12.00 | 10.51 | 10.83 | 10.83 | 5,943,800 |
17 Jan 2023 | 12.02 | 12.45 | 11.30 | 11.72 | 11.72 | 7,197,600 |
13 Jan 2023 | 10.31 | 11.43 | 10.22 | 11.32 | 11.32 | 5,758,000 |
12 Jan 2023 | 10.20 | 11.24 | 9.90 | 10.49 | 10.49 | 7,541,300 |
11 Jan 2023 | 9.64 | 9.96 | 9.26 | 9.80 | 9.80 | 2,589,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |