Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 21.63 | 21.80 | 21.17 | 21.78 | 21.78 | 563,000 |
01 Jun 2023 | 21.27 | 21.52 | 20.85 | 21.39 | 21.39 | 552,900 |
31 May 2023 | 20.81 | 21.41 | 20.61 | 21.23 | 21.23 | 1,638,800 |
30 May 2023 | 21.75 | 21.75 | 20.91 | 21.11 | 21.11 | 986,800 |
26 May 2023 | 20.36 | 21.46 | 20.36 | 21.23 | 21.23 | 1,017,900 |
25 May 2023 | 18.92 | 20.38 | 18.71 | 20.25 | 20.25 | 1,325,600 |
24 May 2023 | 18.92 | 19.73 | 17.98 | 18.36 | 18.36 | 1,654,800 |
23 May 2023 | 17.04 | 17.53 | 16.98 | 17.21 | 17.21 | 627,700 |
22 May 2023 | 16.75 | 17.58 | 16.71 | 17.12 | 17.12 | 659,400 |
19 May 2023 | 17.30 | 17.38 | 17.11 | 17.37 | 17.37 | 503,900 |
18 May 2023 | 16.89 | 17.30 | 16.89 | 17.18 | 17.18 | 552,700 |
17 May 2023 | 16.76 | 16.99 | 16.56 | 16.87 | 16.87 | 662,700 |
16 May 2023 | 16.15 | 16.62 | 16.14 | 16.60 | 16.60 | 437,000 |
15 May 2023 | 15.27 | 16.34 | 15.25 | 16.27 | 16.27 | 686,700 |
12 May 2023 | 15.26 | 15.57 | 15.08 | 15.22 | 15.22 | 474,800 |
11 May 2023 | 15.10 | 15.22 | 14.75 | 15.22 | 15.22 | 273,600 |
10 May 2023 | 14.77 | 15.18 | 14.67 | 15.16 | 15.16 | 380,200 |
09 May 2023 | 14.69 | 14.71 | 14.48 | 14.55 | 14.55 | 354,300 |
08 May 2023 | 14.90 | 14.92 | 14.62 | 14.84 | 14.84 | 325,800 |
05 May 2023 | 14.36 | 14.97 | 14.33 | 14.92 | 14.92 | 379,900 |
04 May 2023 | 14.31 | 14.44 | 14.15 | 14.24 | 14.24 | 479,800 |
03 May 2023 | 14.40 | 14.65 | 14.38 | 14.45 | 14.45 | 449,300 |
02 May 2023 | 14.54 | 14.65 | 14.24 | 14.39 | 14.39 | 252,700 |
01 May 2023 | 14.48 | 14.66 | 14.48 | 14.60 | 14.60 | 249,500 |
28 Apr 2023 | 14.33 | 14.54 | 14.17 | 14.46 | 14.46 | 330,000 |
27 Apr 2023 | 14.15 | 14.30 | 13.86 | 14.28 | 14.28 | 318,800 |
26 Apr 2023 | 14.31 | 14.40 | 14.09 | 14.18 | 14.18 | 250,500 |
25 Apr 2023 | 14.77 | 14.78 | 14.23 | 14.27 | 14.27 | 300,600 |
24 Apr 2023 | 15.04 | 15.07 | 14.79 | 14.88 | 14.88 | 289,400 |
21 Apr 2023 | 15.05 | 15.24 | 14.99 | 15.06 | 15.06 | 275,000 |
20 Apr 2023 | 15.00 | 15.41 | 14.98 | 15.12 | 15.12 | 409,400 |
19 Apr 2023 | 15.21 | 15.29 | 15.05 | 15.13 | 15.13 | 255,200 |
18 Apr 2023 | 15.43 | 15.64 | 15.17 | 15.30 | 15.30 | 261,100 |
17 Apr 2023 | 15.41 | 15.43 | 14.95 | 15.41 | 15.41 | 385,000 |
14 Apr 2023 | 15.64 | 15.82 | 15.48 | 15.65 | 15.65 | 308,400 |
13 Apr 2023 | 15.51 | 15.63 | 15.43 | 15.55 | 15.55 | 251,100 |
12 Apr 2023 | 15.95 | 16.02 | 15.45 | 15.47 | 15.47 | 269,400 |
11 Apr 2023 | 15.91 | 15.99 | 15.63 | 15.79 | 15.79 | 387,400 |
10 Apr 2023 | 15.20 | 15.88 | 15.18 | 15.79 | 15.79 | 778,800 |
06 Apr 2023 | 15.40 | 15.46 | 15.05 | 15.35 | 15.35 | 335,000 |
05 Apr 2023 | 15.54 | 15.56 | 15.23 | 15.45 | 15.45 | 540,400 |
04 Apr 2023 | 16.37 | 16.37 | 15.59 | 15.73 | 15.73 | 506,300 |
03 Apr 2023 | 16.57 | 16.57 | 16.18 | 16.41 | 16.41 | 417,600 |
31 Mar 2023 | 16.30 | 16.61 | 16.25 | 16.58 | 16.58 | 621,000 |
30 Mar 2023 | 16.58 | 16.73 | 16.33 | 16.33 | 16.33 | 316,200 |
29 Mar 2023 | 16.04 | 16.51 | 16.01 | 16.48 | 16.48 | 427,900 |
28 Mar 2023 | 16.21 | 16.24 | 15.70 | 15.82 | 15.82 | 364,000 |
27 Mar 2023 | 16.48 | 16.60 | 16.20 | 16.33 | 16.33 | 308,300 |
24 Mar 2023 | 16.47 | 16.47 | 16.16 | 16.36 | 16.36 | 341,400 |
23 Mar 2023 | 16.66 | 17.04 | 16.38 | 16.60 | 16.60 | 344,000 |
22 Mar 2023 | 16.89 | 17.14 | 16.51 | 16.52 | 16.52 | 317,400 |
21 Mar 2023 | 16.91 | 17.13 | 16.69 | 16.91 | 16.91 | 399,300 |
20 Mar 2023 | 16.57 | 16.88 | 16.53 | 16.67 | 16.67 | 379,700 |
17 Mar 2023 | 16.72 | 16.89 | 16.43 | 16.47 | 16.47 | 1,436,800 |
16 Mar 2023 | 16.21 | 16.77 | 16.09 | 16.74 | 16.74 | 395,400 |
15 Mar 2023 | 16.05 | 16.42 | 15.94 | 16.41 | 16.41 | 677,000 |
14 Mar 2023 | 16.50 | 16.71 | 16.03 | 16.39 | 16.39 | 750,200 |
13 Mar 2023 | 16.38 | 16.42 | 16.01 | 16.15 | 16.15 | 598,100 |
10 Mar 2023 | 17.08 | 17.20 | 16.60 | 16.65 | 16.65 | 466,100 |
09 Mar 2023 | 17.23 | 17.45 | 17.07 | 17.08 | 17.08 | 552,600 |
08 Mar 2023 | 17.01 | 17.30 | 16.94 | 17.23 | 17.23 | 575,100 |
07 Mar 2023 | 17.06 | 17.07 | 16.72 | 16.89 | 16.89 | 570,900 |
06 Mar 2023 | 17.64 | 17.69 | 16.92 | 17.08 | 17.08 | 581,100 |
03 Mar 2023 | 17.55 | 17.65 | 17.38 | 17.64 | 17.64 | 530,600 |
02 Mar 2023 | 17.40 | 17.62 | 17.10 | 17.55 | 17.55 | 666,700 |
01 Mar 2023 | 17.61 | 17.97 | 17.51 | 17.78 | 17.78 | 496,600 |
28 Feb 2023 | 17.79 | 18.15 | 17.62 | 17.62 | 17.62 | 735,800 |
27 Feb 2023 | 17.82 | 18.08 | 17.74 | 17.79 | 17.79 | 637,800 |
24 Feb 2023 | 17.41 | 17.70 | 17.32 | 17.70 | 17.70 | 560,800 |
23 Feb 2023 | 17.53 | 17.79 | 17.25 | 17.69 | 17.69 | 912,600 |
22 Feb 2023 | 16.50 | 17.33 | 16.43 | 17.24 | 17.24 | 1,440,000 |
21 Feb 2023 | 17.82 | 17.82 | 15.44 | 16.40 | 16.40 | 2,303,800 |
17 Feb 2023 | 17.98 | 18.20 | 17.87 | 18.02 | 18.02 | 562,300 |
16 Feb 2023 | 18.11 | 18.27 | 18.01 | 18.10 | 18.10 | 451,500 |
15 Feb 2023 | 18.20 | 18.68 | 18.10 | 18.38 | 18.38 | 457,600 |
14 Feb 2023 | 18.18 | 18.50 | 17.97 | 18.41 | 18.41 | 604,200 |
13 Feb 2023 | 18.39 | 18.51 | 18.24 | 18.28 | 18.28 | 396,900 |
10 Feb 2023 | 18.48 | 18.56 | 18.13 | 18.32 | 18.32 | 511,100 |
09 Feb 2023 | 19.05 | 19.09 | 18.48 | 18.67 | 18.67 | 569,200 |
08 Feb 2023 | 18.82 | 18.85 | 18.60 | 18.73 | 18.73 | 405,700 |
07 Feb 2023 | 18.64 | 19.05 | 18.46 | 18.95 | 18.95 | 461,200 |
06 Feb 2023 | 18.93 | 19.11 | 18.49 | 18.68 | 18.68 | 717,200 |
03 Feb 2023 | 18.98 | 19.49 | 18.80 | 19.20 | 19.20 | 532,600 |
02 Feb 2023 | 19.16 | 19.52 | 19.00 | 19.29 | 19.29 | 545,400 |
01 Feb 2023 | 18.15 | 19.05 | 18.15 | 18.91 | 18.91 | 838,200 |
31 Jan 2023 | 17.53 | 18.21 | 17.31 | 18.12 | 18.12 | 874,800 |
30 Jan 2023 | 18.50 | 18.53 | 17.02 | 17.50 | 17.50 | 1,825,600 |
27 Jan 2023 | 18.84 | 19.03 | 18.69 | 18.82 | 18.82 | 474,000 |
26 Jan 2023 | 18.79 | 19.08 | 18.54 | 19.07 | 19.07 | 372,200 |
25 Jan 2023 | 18.41 | 18.77 | 18.27 | 18.74 | 18.74 | 331,200 |
24 Jan 2023 | 18.30 | 18.73 | 18.18 | 18.66 | 18.66 | 355,100 |
23 Jan 2023 | 18.10 | 18.54 | 17.96 | 18.42 | 18.42 | 387,900 |
20 Jan 2023 | 17.75 | 17.99 | 17.54 | 17.97 | 17.97 | 349,200 |
19 Jan 2023 | 18.07 | 18.22 | 17.53 | 17.53 | 17.53 | 526,100 |
18 Jan 2023 | 18.42 | 18.83 | 18.24 | 18.25 | 18.25 | 523,000 |
17 Jan 2023 | 18.40 | 18.54 | 18.16 | 18.33 | 18.33 | 432,500 |
13 Jan 2023 | 18.15 | 18.47 | 18.11 | 18.37 | 18.37 | 381,600 |
12 Jan 2023 | 18.15 | 18.34 | 17.96 | 18.26 | 18.26 | 371,900 |
11 Jan 2023 | 17.96 | 18.15 | 17.82 | 17.99 | 17.99 | 345,000 |
10 Jan 2023 | 17.93 | 18.07 | 17.82 | 17.96 | 17.96 | 333,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |