Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 13.65 | 14.89 | 13.42 | 14.80 | 14.80 | 2,523,600 |
31 May 2023 | 13.25 | 13.51 | 13.09 | 13.50 | 13.50 | 1,338,200 |
30 May 2023 | 13.16 | 13.43 | 12.97 | 13.36 | 13.36 | 1,378,900 |
26 May 2023 | 12.68 | 12.98 | 12.45 | 12.81 | 12.81 | 926,600 |
25 May 2023 | 13.31 | 13.35 | 12.64 | 12.64 | 12.64 | 1,528,300 |
24 May 2023 | 13.14 | 13.31 | 12.99 | 13.17 | 13.17 | 1,083,400 |
23 May 2023 | 13.85 | 14.12 | 13.36 | 13.42 | 13.42 | 2,359,300 |
22 May 2023 | 13.30 | 14.13 | 13.13 | 14.13 | 14.13 | 1,748,800 |
19 May 2023 | 13.02 | 13.77 | 12.99 | 13.33 | 13.33 | 2,157,300 |
18 May 2023 | 13.72 | 13.80 | 12.63 | 13.00 | 13.00 | 3,857,400 |
17 May 2023 | 13.94 | 15.28 | 13.93 | 14.88 | 14.88 | 1,848,800 |
16 May 2023 | 14.08 | 14.26 | 13.80 | 13.83 | 13.83 | 1,071,000 |
15 May 2023 | 14.55 | 14.61 | 14.13 | 14.32 | 14.32 | 752,800 |
12 May 2023 | 14.66 | 14.67 | 14.30 | 14.55 | 14.55 | 660,700 |
11 May 2023 | 14.67 | 14.67 | 14.39 | 14.63 | 14.63 | 493,700 |
10 May 2023 | 14.68 | 14.88 | 14.57 | 14.68 | 14.68 | 1,363,000 |
09 May 2023 | 14.31 | 14.57 | 14.28 | 14.36 | 14.36 | 625,900 |
08 May 2023 | 14.18 | 14.73 | 14.15 | 14.59 | 14.59 | 824,400 |
05 May 2023 | 13.42 | 14.16 | 13.42 | 14.11 | 14.11 | 876,900 |
04 May 2023 | 12.86 | 13.30 | 12.78 | 13.23 | 13.23 | 1,161,000 |
03 May 2023 | 12.59 | 13.19 | 12.53 | 12.82 | 12.82 | 556,200 |
02 May 2023 | 12.85 | 12.96 | 12.52 | 12.57 | 12.57 | 769,700 |
01 May 2023 | 13.01 | 13.16 | 12.81 | 12.97 | 12.97 | 528,700 |
28 Apr 2023 | 13.02 | 13.31 | 12.93 | 13.13 | 13.13 | 690,500 |
27 Apr 2023 | 12.79 | 13.16 | 12.78 | 13.14 | 13.14 | 1,085,800 |
26 Apr 2023 | 12.92 | 13.11 | 12.60 | 12.62 | 12.62 | 1,070,200 |
25 Apr 2023 | 13.19 | 13.29 | 12.83 | 12.84 | 12.84 | 1,266,200 |
24 Apr 2023 | 13.49 | 13.64 | 13.15 | 13.50 | 13.50 | 919,900 |
21 Apr 2023 | 13.51 | 13.72 | 13.44 | 13.54 | 13.54 | 799,600 |
20 Apr 2023 | 13.70 | 13.82 | 13.50 | 13.53 | 13.53 | 607,800 |
19 Apr 2023 | 13.92 | 14.03 | 13.73 | 13.89 | 13.89 | 548,400 |
18 Apr 2023 | 14.39 | 14.46 | 14.14 | 14.21 | 14.21 | 546,600 |
17 Apr 2023 | 14.10 | 14.30 | 13.99 | 14.24 | 14.24 | 515,600 |
14 Apr 2023 | 14.31 | 14.44 | 13.95 | 14.12 | 14.12 | 634,300 |
13 Apr 2023 | 14.26 | 14.81 | 14.21 | 14.47 | 14.47 | 748,200 |
12 Apr 2023 | 14.40 | 14.71 | 14.05 | 14.07 | 14.07 | 816,500 |
11 Apr 2023 | 13.93 | 14.12 | 13.85 | 14.01 | 14.01 | 734,200 |
10 Apr 2023 | 13.67 | 13.95 | 13.43 | 13.86 | 13.86 | 621,000 |
06 Apr 2023 | 13.85 | 14.14 | 13.57 | 13.88 | 13.88 | 606,300 |
05 Apr 2023 | 14.65 | 14.69 | 13.76 | 14.04 | 14.04 | 1,032,100 |
04 Apr 2023 | 15.20 | 15.23 | 14.65 | 14.79 | 14.79 | 641,100 |
03 Apr 2023 | 15.06 | 15.17 | 14.62 | 15.07 | 15.07 | 682,300 |
31 Mar 2023 | 14.37 | 15.28 | 14.34 | 15.18 | 15.18 | 1,455,100 |
30 Mar 2023 | 14.85 | 14.92 | 14.30 | 14.32 | 14.32 | 924,900 |
29 Mar 2023 | 14.55 | 14.69 | 14.36 | 14.60 | 14.60 | 535,400 |
28 Mar 2023 | 14.77 | 14.84 | 14.10 | 14.24 | 14.24 | 811,700 |
27 Mar 2023 | 15.09 | 15.09 | 14.62 | 14.82 | 14.82 | 592,400 |
24 Mar 2023 | 15.26 | 15.35 | 14.75 | 14.83 | 14.83 | 761,200 |
23 Mar 2023 | 15.20 | 15.80 | 15.04 | 15.35 | 15.35 | 796,200 |
22 Mar 2023 | 15.40 | 15.57 | 14.94 | 14.94 | 14.94 | 1,122,500 |
21 Mar 2023 | 14.84 | 15.54 | 14.76 | 15.38 | 15.38 | 613,800 |
20 Mar 2023 | 14.75 | 14.93 | 14.34 | 14.64 | 14.64 | 827,500 |
17 Mar 2023 | 14.72 | 15.07 | 14.60 | 14.79 | 14.79 | 724,700 |
16 Mar 2023 | 14.46 | 14.89 | 14.18 | 14.83 | 14.83 | 502,800 |
15 Mar 2023 | 14.39 | 14.57 | 14.05 | 14.52 | 14.52 | 946,500 |
14 Mar 2023 | 14.55 | 14.95 | 14.34 | 14.82 | 14.82 | 832,500 |
13 Mar 2023 | 13.75 | 14.56 | 13.53 | 14.08 | 14.08 | 938,000 |
10 Mar 2023 | 14.59 | 14.67 | 13.98 | 14.06 | 14.06 | 1,060,300 |
09 Mar 2023 | 14.87 | 15.44 | 14.61 | 14.71 | 14.71 | 696,100 |
08 Mar 2023 | 14.75 | 14.95 | 14.57 | 14.87 | 14.87 | 719,100 |
07 Mar 2023 | 15.05 | 15.30 | 14.73 | 14.77 | 14.77 | 1,024,900 |
06 Mar 2023 | 15.65 | 15.81 | 15.33 | 15.37 | 15.37 | 485,700 |
03 Mar 2023 | 15.24 | 15.70 | 15.24 | 15.63 | 15.63 | 661,900 |
02 Mar 2023 | 15.05 | 15.35 | 14.90 | 15.26 | 15.26 | 611,900 |
01 Mar 2023 | 15.31 | 15.63 | 15.09 | 15.17 | 15.17 | 862,600 |
28 Feb 2023 | 14.97 | 15.34 | 14.96 | 15.29 | 15.29 | 890,700 |
27 Feb 2023 | 15.23 | 15.36 | 14.93 | 14.97 | 14.97 | 651,600 |
24 Feb 2023 | 15.05 | 15.15 | 14.77 | 15.04 | 15.04 | 1,120,900 |
23 Feb 2023 | 15.78 | 15.90 | 15.25 | 15.50 | 15.50 | 659,900 |
22 Feb 2023 | 15.58 | 15.95 | 15.38 | 15.54 | 15.54 | 638,800 |
21 Feb 2023 | 16.01 | 16.10 | 15.48 | 15.51 | 15.51 | 930,900 |
17 Feb 2023 | 16.95 | 17.02 | 16.27 | 16.37 | 16.37 | 1,170,400 |
16 Feb 2023 | 17.56 | 17.84 | 17.18 | 17.19 | 17.19 | 977,100 |
15 Feb 2023 | 16.96 | 18.11 | 16.89 | 18.10 | 18.10 | 701,800 |
14 Feb 2023 | 16.65 | 17.27 | 16.45 | 17.13 | 17.13 | 730,900 |
13 Feb 2023 | 16.72 | 17.06 | 16.49 | 16.84 | 16.84 | 577,500 |
10 Feb 2023 | 16.94 | 17.06 | 16.42 | 16.66 | 16.66 | 989,900 |
09 Feb 2023 | 18.30 | 18.39 | 17.07 | 17.13 | 17.13 | 830,300 |
08 Feb 2023 | 17.70 | 18.64 | 17.67 | 17.94 | 17.94 | 957,200 |
07 Feb 2023 | 16.78 | 17.91 | 16.62 | 17.83 | 17.83 | 1,648,400 |
06 Feb 2023 | 16.23 | 17.42 | 16.09 | 16.91 | 16.91 | 1,700,400 |
03 Feb 2023 | 16.75 | 17.51 | 16.41 | 16.58 | 16.58 | 1,704,800 |
02 Feb 2023 | 19.45 | 20.12 | 17.02 | 17.55 | 17.55 | 3,913,700 |
01 Feb 2023 | 18.12 | 18.77 | 17.88 | 18.72 | 18.72 | 1,182,900 |
31 Jan 2023 | 17.32 | 18.13 | 17.32 | 18.10 | 18.10 | 1,018,700 |
30 Jan 2023 | 17.67 | 18.10 | 17.31 | 17.32 | 17.32 | 947,100 |
27 Jan 2023 | 17.04 | 18.42 | 16.94 | 18.36 | 18.36 | 1,431,600 |
26 Jan 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 17.15 | 1,460,500 |
25 Jan 2023 | 16.61 | 17.19 | 16.31 | 17.07 | 17.07 | 717,500 |
24 Jan 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 17.10 | 1,020,100 |
23 Jan 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 17.57 | 1,006,200 |
20 Jan 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 16.52 | 730,100 |
19 Jan 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 16.09 | 839,400 |
18 Jan 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 16.27 | 1,004,900 |
17 Jan 2023 | 16.53 | 16.63 | 16.12 | 16.60 | 16.60 | 1,139,000 |
13 Jan 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 15.96 | 739,000 |
12 Jan 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 15.87 | 1,136,800 |
11 Jan 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 15.62 | 705,400 |
10 Jan 2023 | 15.16 | 15.56 | 15.09 | 15.38 | 15.38 | 633,400 |
09 Jan 2023 | 15.25 | 15.64 | 15.17 | 15.26 | 15.26 | 630,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |