Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 16.96 | 17.56 | 16.96 | 17.35 | 17.35 | 157,400 |
06 Jun 2023 | 16.34 | 16.94 | 16.31 | 16.87 | 16.87 | 139,900 |
05 Jun 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 16.35 | 137,300 |
02 Jun 2023 | 15.76 | 16.55 | 15.69 | 16.50 | 16.50 | 205,700 |
01 Jun 2023 | 15.75 | 15.82 | 15.40 | 15.66 | 15.66 | 155,300 |
31 May 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 15.77 | 211,000 |
30 May 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 16.23 | 129,900 |
26 May 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 16.33 | 150,200 |
25 May 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 16.03 | 146,300 |
24 May 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 16.11 | 151,000 |
23 May 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 16.40 | 169,500 |
22 May 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 16.14 | 153,600 |
19 May 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 15.88 | 136,500 |
18 May 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 16.13 | 127,700 |
17 May 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 16.33 | 190,000 |
16 May 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 15.82 | 154,800 |
15 May 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 16.02 | 190,500 |
12 May 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 15.46 | 145,400 |
11 May 2023 | 15.13 | 15.63 | 15.02 | 15.31 | 15.31 | 630,800 |
10 May 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 15.13 | 438,400 |
09 May 2023 | 16.02 | 16.02 | 14.67 | 15.30 | 15.30 | 256,400 |
08 May 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 15.84 | 221,700 |
05 May 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 16.08 | 197,600 |
04 May 2023 | 16.15 | 16.18 | 15.81 | 16.01 | 16.01 | 216,800 |
03 May 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 16.25 | 162,700 |
02 May 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 16.62 | 191,300 |
01 May 2023 | 17.03 | 17.38 | 16.85 | 16.94 | 16.94 | 114,900 |
28 Apr 2023 | 17.23 | 17.35 | 16.95 | 17.07 | 17.07 | 143,200 |
27 Apr 2023 | 17.06 | 17.22 | 16.85 | 17.16 | 17.16 | 142,300 |
26 Apr 2023 | 16.86 | 17.11 | 16.74 | 16.89 | 16.89 | 138,100 |
25 Apr 2023 | 17.32 | 17.42 | 16.89 | 16.93 | 16.93 | 165,800 |
24 Apr 2023 | 17.27 | 17.62 | 17.20 | 17.40 | 17.40 | 113,600 |
21 Apr 2023 | 17.16 | 17.39 | 17.16 | 17.24 | 17.24 | 122,900 |
20 Apr 2023 | 17.28 | 17.34 | 16.91 | 17.19 | 17.19 | 164,900 |
19 Apr 2023 | 17.34 | 17.40 | 17.14 | 17.29 | 17.29 | 147,300 |
18 Apr 2023 | 17.57 | 17.57 | 17.10 | 17.35 | 17.35 | 174,800 |
17 Apr 2023 | 17.48 | 17.62 | 17.35 | 17.57 | 17.57 | 144,900 |
14 Apr 2023 | 18.12 | 18.27 | 17.29 | 17.48 | 17.48 | 171,900 |
13 Apr 2023 | 18.00 | 18.37 | 17.86 | 18.20 | 18.20 | 192,400 |
12 Apr 2023 | 18.28 | 18.34 | 17.78 | 17.94 | 17.94 | 167,400 |
11 Apr 2023 | 18.30 | 18.41 | 17.89 | 18.08 | 18.08 | 211,400 |
10 Apr 2023 | 18.07 | 18.38 | 17.92 | 18.34 | 18.34 | 405,200 |
06 Apr 2023 | 17.72 | 18.06 | 17.65 | 18.03 | 18.03 | 224,900 |
05 Apr 2023 | 17.79 | 17.87 | 17.56 | 17.68 | 17.68 | 175,500 |
04 Apr 2023 | 18.77 | 18.77 | 17.63 | 17.82 | 17.82 | 139,300 |
03 Apr 2023 | 18.35 | 18.64 | 18.12 | 18.51 | 18.51 | 302,900 |
31 Mar 2023 | 18.10 | 18.32 | 18.02 | 18.29 | 18.29 | 332,600 |
30 Mar 2023 | 17.97 | 18.24 | 17.85 | 18.03 | 18.03 | 186,000 |
29 Mar 2023 | 17.71 | 17.92 | 17.60 | 17.87 | 17.87 | 335,200 |
28 Mar 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 17.50 | 365,500 |
27 Mar 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 17.46 | 300,800 |
24 Mar 2023 | 17.90 | 17.98 | 17.60 | 17.76 | 17.76 | 240,200 |
23 Mar 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 18.06 | 193,400 |
22 Mar 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 18.21 | 188,600 |
21 Mar 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 18.47 | 156,800 |
20 Mar 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 18.55 | 206,900 |
17 Mar 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 18.18 | 774,600 |
16 Mar 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 18.65 | 269,500 |
15 Mar 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 18.57 | 210,200 |
14 Mar 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 18.93 | 248,600 |
13 Mar 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 18.67 | 233,900 |
10 Mar 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 19.08 | 338,400 |
09 Mar 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 19.69 | 214,200 |
08 Mar 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 19.91 | 171,000 |
07 Mar 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 20.00 | 173,800 |
06 Mar 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 20.01 | 262,000 |
03 Mar 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 20.10 | 337,700 |
02 Mar 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 20.31 | 266,900 |
01 Mar 2023 | 19.91 | 20.46 | 19.85 | 20.07 | 20.07 | 280,700 |
28 Feb 2023 | 20.00 | 20.13 | 19.85 | 19.96 | 19.96 | 330,500 |
27 Feb 2023 | 20.45 | 21.06 | 19.80 | 19.87 | 19.87 | 305,600 |
24 Feb 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 20.36 | 299,800 |
23 Feb 2023 | 18.52 | 20.42 | 17.73 | 20.10 | 20.10 | 547,200 |
22 Feb 2023 | 17.92 | 18.24 | 17.53 | 17.71 | 17.71 | 268,600 |
21 Feb 2023 | 18.14 | 18.26 | 17.75 | 17.85 | 17.85 | 210,200 |
17 Feb 2023 | 17.89 | 18.42 | 17.79 | 18.29 | 18.29 | 184,400 |
16 Feb 2023 | 17.84 | 17.92 | 17.54 | 17.73 | 17.73 | 196,200 |
15 Feb 2023 | 17.69 | 18.17 | 17.60 | 18.11 | 18.11 | 209,100 |
14 Feb 2023 | 17.73 | 17.94 | 17.40 | 17.88 | 17.88 | 497,900 |
13 Feb 2023 | 17.61 | 17.90 | 17.23 | 17.86 | 17.86 | 213,900 |
10 Feb 2023 | 17.15 | 17.78 | 17.07 | 17.71 | 17.71 | 235,300 |
09 Feb 2023 | 17.31 | 17.41 | 17.02 | 17.18 | 17.18 | 171,800 |
08 Feb 2023 | 17.83 | 17.83 | 17.12 | 17.22 | 17.22 | 161,600 |
07 Feb 2023 | 18.59 | 18.59 | 17.72 | 17.81 | 17.81 | 204,500 |
06 Feb 2023 | 18.66 | 18.66 | 18.27 | 18.43 | 18.43 | 136,500 |
03 Feb 2023 | 18.85 | 19.19 | 18.31 | 18.79 | 18.79 | 167,600 |
02 Feb 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 19.05 | 178,300 |
01 Feb 2023 | 18.63 | 18.78 | 18.30 | 18.63 | 18.63 | 149,900 |
31 Jan 2023 | 18.26 | 18.76 | 18.23 | 18.71 | 18.71 | 217,900 |
30 Jan 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 18.30 | 244,500 |
27 Jan 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 18.70 | 116,900 |
26 Jan 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 18.85 | 157,200 |
25 Jan 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 18.63 | 163,700 |
24 Jan 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 18.19 | 248,500 |
23 Jan 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 17.95 | 230,300 |
20 Jan 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 18.47 | 308,500 |
19 Jan 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 17.58 | 204,600 |
18 Jan 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 17.51 | 202,600 |
17 Jan 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 17.65 | 209,700 |
13 Jan 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 18.07 | 311,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |