Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.21 | 19.61 | 18.93 | 19.30 | 19.30 | 670,400 |
01 Jun 2023 | 18.83 | 19.16 | 18.80 | 18.93 | 18.93 | 553,200 |
31 May 2023 | 18.69 | 18.93 | 18.47 | 18.80 | 18.80 | 466,400 |
30 May 2023 | 18.45 | 18.78 | 17.78 | 18.60 | 18.60 | 600,500 |
26 May 2023 | 18.00 | 19.34 | 17.80 | 18.37 | 18.37 | 888,000 |
25 May 2023 | 17.47 | 17.73 | 17.37 | 17.54 | 17.54 | 288,100 |
24 May 2023 | 17.38 | 17.54 | 16.85 | 17.53 | 17.53 | 246,500 |
23 May 2023 | 17.53 | 18.05 | 17.38 | 17.48 | 17.48 | 219,100 |
22 May 2023 | 18.04 | 18.04 | 17.50 | 17.56 | 17.56 | 249,100 |
19 May 2023 | 18.32 | 18.32 | 17.84 | 17.99 | 17.99 | 276,300 |
18 May 2023 | 18.23 | 18.39 | 17.84 | 18.15 | 18.15 | 299,200 |
17 May 2023 | 17.97 | 18.57 | 17.86 | 18.22 | 18.22 | 327,900 |
16 May 2023 | 18.12 | 18.51 | 17.77 | 17.80 | 17.80 | 319,000 |
15 May 2023 | 18.04 | 18.44 | 17.82 | 18.23 | 18.23 | 237,700 |
12 May 2023 | 18.29 | 18.43 | 17.79 | 18.02 | 18.02 | 163,400 |
11 May 2023 | 17.93 | 18.37 | 17.68 | 18.23 | 18.23 | 260,800 |
10 May 2023 | 18.61 | 18.61 | 17.80 | 18.09 | 18.09 | 163,900 |
09 May 2023 | 17.92 | 18.58 | 17.72 | 18.32 | 18.32 | 173,600 |
08 May 2023 | 17.65 | 18.12 | 17.56 | 18.06 | 18.06 | 211,100 |
05 May 2023 | 17.35 | 17.82 | 17.18 | 17.63 | 17.63 | 263,300 |
04 May 2023 | 17.81 | 17.81 | 16.80 | 17.14 | 17.14 | 316,000 |
03 May 2023 | 17.87 | 18.55 | 17.87 | 18.07 | 18.07 | 243,800 |
02 May 2023 | 18.32 | 18.40 | 17.31 | 17.78 | 17.78 | 289,500 |
01 May 2023 | 19.59 | 19.59 | 18.23 | 18.37 | 18.37 | 436,900 |
28 Apr 2023 | 19.73 | 20.17 | 19.06 | 19.73 | 19.73 | 506,500 |
27 Apr 2023 | 18.58 | 18.72 | 18.10 | 18.60 | 18.60 | 205,000 |
26 Apr 2023 | 18.53 | 18.83 | 18.14 | 18.25 | 18.25 | 129,200 |
25 Apr 2023 | 18.83 | 18.94 | 18.57 | 18.62 | 18.62 | 162,800 |
24 Apr 2023 | 19.20 | 19.44 | 18.84 | 19.09 | 19.09 | 143,000 |
21 Apr 2023 | 19.16 | 19.42 | 18.99 | 19.21 | 19.21 | 163,000 |
20 Apr 2023 | 19.43 | 19.71 | 19.06 | 19.24 | 19.24 | 172,000 |
19 Apr 2023 | 18.53 | 19.58 | 18.51 | 19.52 | 19.52 | 189,700 |
18 Apr 2023 | 18.91 | 19.10 | 18.42 | 18.66 | 18.66 | 214,800 |
17 Apr 2023 | 18.65 | 19.05 | 18.65 | 18.78 | 18.78 | 158,900 |
14 Apr 2023 | 19.12 | 19.32 | 18.46 | 18.62 | 18.62 | 176,000 |
13 Apr 2023 | 19.50 | 19.50 | 19.05 | 19.13 | 19.13 | 181,100 |
12 Apr 2023 | 20.15 | 20.22 | 18.98 | 19.18 | 19.18 | 161,400 |
11 Apr 2023 | 20.09 | 20.36 | 19.94 | 20.24 | 20.24 | 163,200 |
10 Apr 2023 | 19.79 | 20.12 | 19.61 | 19.98 | 19.98 | 217,800 |
06 Apr 2023 | 19.69 | 19.84 | 19.46 | 19.75 | 19.75 | 176,200 |
05 Apr 2023 | 19.89 | 20.18 | 19.25 | 19.51 | 19.51 | 168,700 |
04 Apr 2023 | 20.02 | 20.10 | 19.52 | 19.72 | 19.72 | 182,900 |
03 Apr 2023 | 20.50 | 20.50 | 19.43 | 19.88 | 19.88 | 218,000 |
31 Mar 2023 | 20.12 | 20.72 | 20.09 | 20.50 | 20.50 | 266,700 |
30 Mar 2023 | 20.01 | 20.38 | 19.81 | 19.93 | 19.93 | 418,900 |
29 Mar 2023 | 19.46 | 20.07 | 19.27 | 19.78 | 19.78 | 448,300 |
28 Mar 2023 | 18.50 | 19.38 | 18.50 | 19.18 | 19.18 | 384,900 |
27 Mar 2023 | 18.54 | 18.81 | 18.23 | 18.63 | 18.63 | 392,400 |
24 Mar 2023 | 18.03 | 18.49 | 17.67 | 18.34 | 18.34 | 379,100 |
23 Mar 2023 | 18.55 | 18.76 | 17.94 | 18.20 | 18.20 | 253,600 |
22 Mar 2023 | 18.86 | 19.42 | 18.17 | 18.42 | 18.42 | 409,200 |
21 Mar 2023 | 18.62 | 19.02 | 18.25 | 18.82 | 18.82 | 397,700 |
20 Mar 2023 | 18.24 | 18.43 | 17.87 | 18.19 | 18.19 | 472,000 |
17 Mar 2023 | 18.39 | 19.03 | 17.68 | 18.00 | 18.00 | 1,017,600 |
16 Mar 2023 | 18.68 | 19.27 | 18.45 | 18.96 | 18.96 | 445,900 |
15 Mar 2023 | 19.71 | 19.71 | 18.71 | 18.89 | 18.89 | 403,700 |
14 Mar 2023 | 21.09 | 21.33 | 20.10 | 20.25 | 20.25 | 545,800 |
13 Mar 2023 | 21.02 | 21.48 | 20.31 | 20.44 | 20.44 | 261,300 |
10 Mar 2023 | 22.55 | 22.55 | 21.39 | 21.54 | 21.54 | 240,500 |
09 Mar 2023 | 22.74 | 22.88 | 21.83 | 21.92 | 21.92 | 288,100 |
08 Mar 2023 | 22.76 | 22.86 | 22.25 | 22.63 | 22.63 | 415,200 |
07 Mar 2023 | 20.79 | 23.00 | 20.62 | 22.74 | 22.74 | 779,000 |
06 Mar 2023 | 20.66 | 21.05 | 20.58 | 20.72 | 20.72 | 291,900 |
03 Mar 2023 | 20.87 | 20.98 | 20.37 | 20.57 | 20.57 | 310,400 |
02 Mar 2023 | 20.14 | 20.52 | 19.69 | 20.50 | 20.50 | 310,900 |
01 Mar 2023 | 20.07 | 20.57 | 20.05 | 20.36 | 20.36 | 388,700 |
28 Feb 2023 | 20.06 | 20.54 | 19.66 | 20.05 | 20.05 | 397,900 |
27 Feb 2023 | 20.28 | 20.35 | 19.99 | 20.19 | 20.19 | 541,500 |
24 Feb 2023 | 19.41 | 20.04 | 19.09 | 19.98 | 19.98 | 328,900 |
23 Feb 2023 | 19.50 | 19.98 | 19.50 | 19.91 | 19.91 | 312,300 |
22 Feb 2023 | 18.95 | 19.39 | 18.54 | 19.30 | 19.30 | 386,200 |
21 Feb 2023 | 19.75 | 20.06 | 18.76 | 18.89 | 18.89 | 981,200 |
17 Feb 2023 | 20.15 | 20.26 | 19.55 | 19.78 | 19.78 | 674,400 |
16 Feb 2023 | 19.82 | 20.06 | 19.54 | 20.05 | 20.05 | 2,266,400 |
15 Feb 2023 | 20.77 | 21.22 | 20.53 | 21.03 | 21.03 | 273,300 |
14 Feb 2023 | 20.00 | 21.08 | 19.89 | 20.95 | 20.95 | 283,500 |
13 Feb 2023 | 20.83 | 21.04 | 20.09 | 20.14 | 20.14 | 452,900 |
10 Feb 2023 | 20.99 | 21.07 | 20.24 | 20.84 | 20.84 | 282,900 |
09 Feb 2023 | 21.27 | 21.53 | 20.28 | 21.11 | 21.11 | 419,800 |
08 Feb 2023 | 21.69 | 21.83 | 21.14 | 21.34 | 21.34 | 302,200 |
07 Feb 2023 | 21.03 | 21.75 | 20.75 | 21.48 | 21.48 | 354,600 |
06 Feb 2023 | 21.32 | 22.10 | 20.98 | 21.16 | 21.16 | 539,600 |
03 Feb 2023 | 21.12 | 21.83 | 20.13 | 21.37 | 21.37 | 962,800 |
02 Feb 2023 | 19.26 | 20.67 | 19.26 | 20.62 | 20.62 | 233,700 |
01 Feb 2023 | 18.60 | 19.27 | 18.25 | 19.00 | 19.00 | 264,500 |
31 Jan 2023 | 18.51 | 18.84 | 18.17 | 18.67 | 18.67 | 300,600 |
30 Jan 2023 | 18.50 | 18.76 | 18.24 | 18.32 | 18.32 | 191,800 |
27 Jan 2023 | 18.40 | 19.19 | 18.32 | 18.69 | 18.69 | 284,300 |
26 Jan 2023 | 18.62 | 18.75 | 18.11 | 18.55 | 18.55 | 214,800 |
25 Jan 2023 | 18.31 | 18.69 | 18.04 | 18.50 | 18.50 | 176,700 |
24 Jan 2023 | 18.31 | 18.83 | 18.10 | 18.37 | 18.37 | 142,400 |
23 Jan 2023 | 18.70 | 18.70 | 18.35 | 18.41 | 18.41 | 147,800 |
20 Jan 2023 | 18.47 | 18.89 | 18.29 | 18.63 | 18.63 | 367,100 |
19 Jan 2023 | 18.00 | 18.52 | 17.94 | 18.43 | 18.43 | 241,500 |
18 Jan 2023 | 18.65 | 19.02 | 18.22 | 18.28 | 18.28 | 283,500 |
17 Jan 2023 | 18.63 | 18.70 | 18.14 | 18.36 | 18.36 | 229,000 |
13 Jan 2023 | 18.70 | 18.99 | 18.45 | 18.75 | 18.75 | 242,100 |
12 Jan 2023 | 18.63 | 19.13 | 18.38 | 19.10 | 19.10 | 191,000 |
11 Jan 2023 | 18.07 | 18.53 | 17.99 | 18.37 | 18.37 | 171,500 |
10 Jan 2023 | 17.46 | 17.96 | 17.32 | 17.96 | 17.96 | 192,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |