Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 15.64 | 16.20 | 15.64 | 15.81 | 15.81 | 1,600 |
25 May 2023 | 16.55 | 16.65 | 16.14 | 16.23 | 16.23 | 19,000 |
24 May 2023 | 16.66 | 16.66 | 16.36 | 16.36 | 16.36 | 5,300 |
23 May 2023 | 16.63 | 16.79 | 16.63 | 16.66 | 16.66 | 21,500 |
22 May 2023 | 16.77 | 17.23 | 16.77 | 17.23 | 17.23 | 2,200 |
19 May 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
18 May 2023 | 17.02 | 17.02 | 16.63 | 16.63 | 16.63 | 4,600 |
17 May 2023 | 16.36 | 17.11 | 16.36 | 17.07 | 17.07 | 4,000 |
16 May 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1,800 |
15 May 2023 | 17.30 | 17.71 | 17.30 | 17.45 | 17.45 | 2,600 |
12 May 2023 | 16.51 | 16.80 | 16.51 | 16.80 | 16.80 | 600 |
11 May 2023 | 16.46 | 16.77 | 16.29 | 16.65 | 16.65 | 119,500 |
10 May 2023 | 16.50 | 16.58 | 16.50 | 16.50 | 16.50 | 1,000 |
09 May 2023 | 16.28 | 16.59 | 16.28 | 16.33 | 16.33 | 5,300 |
08 May 2023 | 17.03 | 17.03 | 17.00 | 17.00 | 17.00 | 500 |
05 May 2023 | 17.30 | 17.50 | 17.09 | 17.30 | 17.30 | 8,900 |
04 May 2023 | 16.60 | 17.09 | 16.37 | 16.67 | 16.67 | 6,900 |
03 May 2023 | 16.50 | 16.75 | 16.50 | 16.64 | 16.64 | 114,300 |
02 May 2023 | 16.28 | 16.80 | 16.28 | 16.44 | 16.44 | 10,500 |
01 May 2023 | 16.78 | 17.00 | 16.74 | 16.74 | 16.74 | 1,800 |
28 Apr 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 600 |
27 Apr 2023 | 17.02 | 17.08 | 17.00 | 17.00 | 17.00 | 6,600 |
26 Apr 2023 | 16.90 | 17.06 | 16.77 | 17.06 | 17.06 | 4,700 |
25 Apr 2023 | 16.31 | 16.74 | 16.31 | 16.50 | 16.50 | 1,900 |
24 Apr 2023 | 17.46 | 17.46 | 17.37 | 17.37 | 17.37 | 8,400 |
21 Apr 2023 | 17.46 | 17.48 | 17.25 | 17.42 | 17.42 | 4,100 |
20 Apr 2023 | 17.50 | 18.00 | 17.50 | 17.66 | 17.66 | 23,300 |
19 Apr 2023 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | 700 |
18 Apr 2023 | 17.38 | 17.38 | 17.10 | 17.21 | 17.21 | 2,700 |
17 Apr 2023 | 16.68 | 17.20 | 16.68 | 17.11 | 17.11 | 3,800 |
14 Apr 2023 | 16.15 | 16.34 | 16.15 | 16.24 | 16.24 | 2,800 |
13 Apr 2023 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 12,100 |
12 Apr 2023 | 16.80 | 16.80 | 16.21 | 16.24 | 16.24 | 9,500 |
11 Apr 2023 | 16.78 | 17.36 | 16.78 | 17.36 | 17.36 | 1,000 |
10 Apr 2023 | 17.11 | 17.11 | 16.87 | 17.08 | 17.08 | 6,500 |
06 Apr 2023 | 16.65 | 17.36 | 16.65 | 17.09 | 17.09 | 21,200 |
05 Apr 2023 | 17.00 | 17.23 | 16.86 | 16.86 | 16.86 | 7,300 |
04 Apr 2023 | 16.88 | 17.10 | 16.88 | 17.10 | 17.10 | 64,100 |
03 Apr 2023 | 17.36 | 17.82 | 17.36 | 17.75 | 17.75 | 4,500 |
31 Mar 2023 | 18.22 | 18.22 | 17.86 | 17.87 | 17.87 | 2,900 |
30 Mar 2023 | 18.50 | 18.60 | 18.00 | 18.45 | 18.45 | 17,000 |
29 Mar 2023 | 17.76 | 17.87 | 17.48 | 17.48 | 17.48 | 57,100 |
28 Mar 2023 | 17.40 | 17.64 | 17.34 | 17.64 | 17.64 | 77,800 |
27 Mar 2023 | 16.60 | 16.89 | 16.60 | 16.89 | 16.89 | 6,600 |
24 Mar 2023 | 17.59 | 18.99 | 17.59 | 18.00 | 18.00 | 5,300 |
23 Mar 2023 | 18.00 | 18.20 | 17.81 | 17.92 | 17.92 | 6,700 |
22 Mar 2023 | 16.61 | 16.61 | 16.39 | 16.39 | 16.39 | 2,300 |
21 Mar 2023 | 16.75 | 16.75 | 16.61 | 16.64 | 16.64 | 10,800 |
20 Mar 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 16.41 | 1,400 |
17 Mar 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 300 |
16 Mar 2023 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 8,800 |
15 Mar 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
14 Mar 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 200 |
13 Mar 2023 | 15.96 | 16.40 | 15.96 | 16.40 | 16.40 | 1,700 |
10 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 700 |
09 Mar 2023 | 16.17 | 16.50 | 15.90 | 16.00 | 16.00 | 2,900 |
08 Mar 2023 | 16.96 | 16.96 | 16.70 | 16.70 | 16.70 | 7,300 |
07 Mar 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 17.30 | 16,200 |
06 Mar 2023 | 18.28 | 18.30 | 18.12 | 18.12 | 18.12 | 3,100 |
03 Mar 2023 | 18.14 | 18.14 | 18.00 | 18.13 | 18.13 | 7,600 |
02 Mar 2023 | 18.16 | 18.40 | 18.00 | 18.31 | 18.31 | 900 |
01 Mar 2023 | 18.00 | 18.00 | 17.82 | 17.82 | 17.82 | 8,200 |
28 Feb 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 17.40 | 1,500 |
27 Feb 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
24 Feb 2023 | 16.80 | 16.80 | 16.78 | 16.78 | 16.78 | 800 |
23 Feb 2023 | 17.94 | 17.94 | 17.43 | 17.82 | 17.82 | 6,600 |
22 Feb 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 300 |
21 Feb 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 17.75 | 44,100 |
17 Feb 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 18.49 | 700 |
16 Feb 2023 | 18.69 | 19.06 | 18.69 | 19.06 | 19.06 | 2,800 |
15 Feb 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
14 Feb 2023 | 18.49 | 18.81 | 18.49 | 18.61 | 18.61 | 23,700 |
13 Feb 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 19.19 | 14,300 |
10 Feb 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 18.61 | 1,600 |
09 Feb 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19.33 | 19,300 |
08 Feb 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 643,600 |
07 Feb 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 300 |
06 Feb 2023 | 20.63 | 20.72 | 20.50 | 20.72 | 20.72 | 20,000 |
03 Feb 2023 | 21.92 | 21.92 | 21.45 | 21.45 | 21.45 | 800 |
02 Feb 2023 | 22.50 | 22.70 | 22.09 | 22.70 | 22.70 | 675,000 |
01 Feb 2023 | 22.74 | 23.17 | 22.74 | 23.00 | 23.00 | 18,900 |
31 Jan 2023 | 22.07 | 22.29 | 22.07 | 22.29 | 22.29 | 4,000 |
30 Jan 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 20,600 |
27 Jan 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 22.25 | 10,700 |
26 Jan 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 22.11 | 11,000 |
25 Jan 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 22.00 | 1,000 |
24 Jan 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | 4,300 |
23 Jan 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 22.78 | 6,900 |
20 Jan 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 22.35 | 14,900 |
19 Jan 2023 | 20.55 | 20.85 | 20.24 | 20.24 | 20.24 | 18,300 |
18 Jan 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 20.95 | 7,600 |
17 Jan 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 21.19 | 1,300 |
13 Jan 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 22.10 | 46,600 |
12 Jan 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 22.40 | 2,600 |
11 Jan 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 22.60 | 71,700 |
10 Jan 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 23.26 | 1,500 |
09 Jan 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 23.35 | 19,000 |
06 Jan 2023 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 5,400 |
05 Jan 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 6,600 |
04 Jan 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 24.00 | 61,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |