Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 10.03 | 10.61 | 9.99 | 10.30 | 10.30 | 354,998 |
06 Jun 2023 | 10.74 | 11.12 | 9.75 | 10.02 | 10.02 | 641,200 |
05 Jun 2023 | 13.36 | 13.56 | 10.51 | 10.59 | 10.59 | 561,400 |
02 Jun 2023 | 12.16 | 13.74 | 11.82 | 13.60 | 13.60 | 398,900 |
01 Jun 2023 | 12.15 | 13.70 | 11.78 | 12.84 | 12.84 | 247,200 |
31 May 2023 | 11.66 | 12.35 | 11.07 | 12.05 | 12.05 | 232,800 |
30 May 2023 | 11.47 | 11.82 | 10.82 | 11.58 | 11.58 | 272,500 |
26 May 2023 | 11.40 | 11.63 | 11.16 | 11.37 | 11.37 | 158,300 |
25 May 2023 | 11.65 | 11.65 | 10.85 | 11.44 | 11.44 | 232,700 |
24 May 2023 | 11.96 | 12.14 | 11.20 | 11.56 | 11.56 | 275,100 |
23 May 2023 | 12.10 | 13.06 | 12.00 | 12.01 | 12.01 | 188,600 |
22 May 2023 | 10.93 | 12.74 | 10.93 | 12.21 | 12.21 | 205,600 |
19 May 2023 | 11.38 | 11.52 | 10.79 | 10.85 | 10.85 | 122,000 |
18 May 2023 | 11.90 | 12.12 | 11.09 | 11.27 | 11.27 | 185,700 |
17 May 2023 | 12.91 | 12.91 | 11.72 | 11.90 | 11.90 | 137,200 |
16 May 2023 | 13.44 | 13.69 | 12.42 | 12.78 | 12.78 | 162,300 |
15 May 2023 | 13.00 | 14.06 | 13.00 | 13.78 | 13.78 | 232,500 |
12 May 2023 | 13.30 | 13.81 | 12.28 | 12.95 | 12.95 | 326,900 |
11 May 2023 | 13.38 | 13.46 | 12.82 | 12.92 | 12.92 | 456,700 |
10 May 2023 | 13.00 | 13.99 | 12.60 | 13.47 | 13.47 | 211,900 |
09 May 2023 | 12.49 | 13.13 | 11.94 | 12.73 | 12.73 | 121,400 |
08 May 2023 | 12.75 | 13.09 | 12.37 | 12.67 | 12.67 | 150,500 |
05 May 2023 | 12.62 | 13.25 | 12.62 | 12.78 | 12.78 | 216,600 |
04 May 2023 | 12.24 | 12.70 | 11.77 | 12.58 | 12.58 | 173,100 |
03 May 2023 | 11.34 | 12.69 | 11.34 | 12.35 | 12.35 | 179,700 |
02 May 2023 | 11.54 | 12.00 | 10.85 | 11.25 | 11.25 | 241,800 |
01 May 2023 | 10.83 | 12.08 | 10.83 | 11.65 | 11.65 | 148,900 |
28 Apr 2023 | 11.04 | 11.46 | 10.65 | 10.83 | 10.83 | 221,100 |
27 Apr 2023 | 10.97 | 11.35 | 10.64 | 10.80 | 10.80 | 386,900 |
26 Apr 2023 | 11.36 | 11.36 | 10.76 | 10.88 | 10.88 | 97,000 |
25 Apr 2023 | 11.01 | 11.64 | 11.01 | 11.40 | 11.40 | 178,300 |
24 Apr 2023 | 11.25 | 11.33 | 10.86 | 11.19 | 11.19 | 138,600 |
21 Apr 2023 | 10.87 | 11.62 | 10.63 | 11.30 | 11.30 | 140,600 |
20 Apr 2023 | 10.44 | 10.97 | 10.29 | 10.80 | 10.80 | 170,800 |
19 Apr 2023 | 10.78 | 10.91 | 10.50 | 10.63 | 10.63 | 144,200 |
18 Apr 2023 | 11.68 | 11.68 | 10.32 | 10.60 | 10.60 | 227,500 |
17 Apr 2023 | 11.12 | 12.61 | 11.11 | 11.64 | 11.64 | 280,200 |
14 Apr 2023 | 11.44 | 12.00 | 11.04 | 11.11 | 11.11 | 298,000 |
13 Apr 2023 | 9.99 | 11.91 | 9.83 | 11.44 | 11.44 | 568,600 |
12 Apr 2023 | 10.30 | 10.39 | 9.74 | 9.98 | 9.98 | 423,300 |
11 Apr 2023 | 10.70 | 11.00 | 9.95 | 10.20 | 10.20 | 793,200 |
10 Apr 2023 | 11.09 | 11.40 | 10.14 | 10.48 | 10.48 | 424,300 |
06 Apr 2023 | 11.82 | 12.25 | 11.05 | 11.27 | 11.27 | 308,000 |
05 Apr 2023 | 12.60 | 12.85 | 11.77 | 11.82 | 11.82 | 264,200 |
04 Apr 2023 | 14.00 | 14.00 | 12.60 | 12.86 | 12.86 | 292,700 |
03 Apr 2023 | 13.85 | 14.82 | 13.26 | 14.00 | 14.00 | 385,300 |
31 Mar 2023 | 15.50 | 16.47 | 13.64 | 13.74 | 13.74 | 823,500 |
30 Mar 2023 | 17.52 | 17.78 | 16.15 | 17.02 | 17.02 | 334,600 |
29 Mar 2023 | 16.63 | 17.49 | 15.99 | 17.27 | 17.27 | 239,500 |
28 Mar 2023 | 16.28 | 16.94 | 15.89 | 16.31 | 16.31 | 553,000 |
27 Mar 2023 | 15.41 | 16.90 | 15.40 | 16.41 | 16.41 | 189,700 |
24 Mar 2023 | 15.88 | 16.03 | 15.22 | 15.38 | 15.38 | 187,300 |
23 Mar 2023 | 16.44 | 16.80 | 15.63 | 16.08 | 16.08 | 235,900 |
22 Mar 2023 | 17.04 | 17.19 | 16.19 | 16.19 | 16.19 | 165,000 |
21 Mar 2023 | 17.12 | 17.45 | 16.74 | 17.07 | 17.07 | 103,900 |
20 Mar 2023 | 17.66 | 17.66 | 16.50 | 16.70 | 16.70 | 242,300 |
17 Mar 2023 | 18.18 | 18.45 | 17.27 | 17.66 | 17.66 | 366,800 |
16 Mar 2023 | 18.59 | 19.00 | 17.99 | 18.10 | 18.10 | 120,600 |
15 Mar 2023 | 18.45 | 18.91 | 18.08 | 18.91 | 18.91 | 71,400 |
14 Mar 2023 | 19.27 | 19.44 | 18.34 | 18.89 | 18.89 | 107,100 |
13 Mar 2023 | 17.85 | 19.08 | 17.85 | 18.72 | 18.72 | 159,000 |
10 Mar 2023 | 18.96 | 19.99 | 17.81 | 18.06 | 18.06 | 289,100 |
09 Mar 2023 | 20.35 | 20.35 | 18.76 | 19.10 | 19.10 | 204,000 |
08 Mar 2023 | 20.83 | 20.83 | 19.88 | 20.38 | 20.38 | 106,100 |
07 Mar 2023 | 21.57 | 21.58 | 20.69 | 20.75 | 20.75 | 84,800 |
06 Mar 2023 | 21.78 | 22.37 | 21.26 | 21.66 | 21.66 | 89,800 |
03 Mar 2023 | 21.03 | 21.84 | 20.69 | 21.63 | 21.63 | 48,900 |
02 Mar 2023 | 20.63 | 21.05 | 20.41 | 20.82 | 20.82 | 61,100 |
01 Mar 2023 | 21.05 | 21.35 | 20.52 | 20.98 | 20.98 | 169,000 |
28 Feb 2023 | 21.01 | 21.45 | 20.89 | 21.02 | 21.02 | 72,200 |
27 Feb 2023 | 21.61 | 22.06 | 20.87 | 21.02 | 21.02 | 122,400 |
24 Feb 2023 | 21.08 | 21.63 | 20.78 | 21.23 | 21.23 | 109,400 |
23 Feb 2023 | 22.02 | 22.02 | 20.64 | 21.56 | 21.56 | 233,400 |
22 Feb 2023 | 21.00 | 21.80 | 20.64 | 21.73 | 21.73 | 86,600 |
21 Feb 2023 | 22.38 | 22.68 | 20.78 | 21.01 | 21.01 | 211,100 |
17 Feb 2023 | 22.34 | 23.05 | 21.54 | 23.00 | 23.00 | 108,900 |
16 Feb 2023 | 23.36 | 24.00 | 22.30 | 22.38 | 22.38 | 167,300 |
15 Feb 2023 | 23.43 | 24.49 | 22.79 | 23.98 | 23.98 | 473,200 |
14 Feb 2023 | 22.29 | 24.60 | 22.29 | 23.71 | 23.71 | 530,500 |
13 Feb 2023 | 23.54 | 23.54 | 22.06 | 22.41 | 22.41 | 179,100 |
10 Feb 2023 | 22.27 | 23.85 | 21.54 | 23.43 | 23.43 | 156,900 |
09 Feb 2023 | 22.79 | 23.08 | 21.95 | 22.64 | 22.64 | 147,000 |
08 Feb 2023 | 23.49 | 23.62 | 22.30 | 22.30 | 22.30 | 80,200 |
07 Feb 2023 | 23.51 | 23.73 | 22.97 | 23.55 | 23.55 | 60,100 |
06 Feb 2023 | 23.78 | 24.20 | 22.85 | 23.47 | 23.47 | 102,700 |
03 Feb 2023 | 24.59 | 25.52 | 23.82 | 24.00 | 24.00 | 106,400 |
02 Feb 2023 | 23.87 | 25.53 | 23.61 | 25.40 | 25.40 | 200,100 |
01 Feb 2023 | 22.84 | 23.32 | 21.90 | 23.16 | 23.16 | 111,000 |
31 Jan 2023 | 21.93 | 23.33 | 21.93 | 22.73 | 22.73 | 119,500 |
30 Jan 2023 | 22.18 | 22.67 | 21.50 | 21.83 | 21.83 | 112,800 |
27 Jan 2023 | 21.89 | 22.65 | 21.73 | 22.48 | 22.48 | 121,200 |
26 Jan 2023 | 23.17 | 23.17 | 21.83 | 21.99 | 21.99 | 97,600 |
25 Jan 2023 | 23.03 | 23.54 | 22.51 | 22.71 | 22.71 | 139,900 |
24 Jan 2023 | 23.89 | 24.46 | 23.38 | 23.50 | 23.50 | 133,800 |
23 Jan 2023 | 23.14 | 24.57 | 22.73 | 24.05 | 24.05 | 100,300 |
20 Jan 2023 | 24.02 | 24.02 | 22.40 | 23.17 | 23.17 | 163,100 |
19 Jan 2023 | 25.60 | 26.08 | 23.09 | 23.52 | 23.52 | 221,600 |
18 Jan 2023 | 25.91 | 26.47 | 24.39 | 25.76 | 25.76 | 270,400 |
17 Jan 2023 | 25.28 | 27.92 | 24.47 | 25.68 | 25.68 | 254,600 |
13 Jan 2023 | 24.25 | 26.45 | 24.25 | 25.33 | 25.33 | 300,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |