Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 13.60 | 13.94 | 13.20 | 13.23 | 13.23 | 436,600 |
26 May 2023 | 13.34 | 13.65 | 13.09 | 13.52 | 13.52 | 487,800 |
25 May 2023 | 13.74 | 13.80 | 13.26 | 13.29 | 13.29 | 557,800 |
24 May 2023 | 14.05 | 14.07 | 13.37 | 13.72 | 13.72 | 453,300 |
23 May 2023 | 15.37 | 15.52 | 14.11 | 14.14 | 14.14 | 348,000 |
22 May 2023 | 15.43 | 15.85 | 15.43 | 15.50 | 15.50 | 310,800 |
19 May 2023 | 15.72 | 16.00 | 15.23 | 15.40 | 15.40 | 339,200 |
18 May 2023 | 15.39 | 15.86 | 15.28 | 15.58 | 15.58 | 274,000 |
17 May 2023 | 14.40 | 15.63 | 14.37 | 15.46 | 15.46 | 473,300 |
16 May 2023 | 15.59 | 15.65 | 14.25 | 14.32 | 14.32 | 476,600 |
15 May 2023 | 14.78 | 15.89 | 14.78 | 15.67 | 15.67 | 342,500 |
12 May 2023 | 14.96 | 14.96 | 14.17 | 14.63 | 14.63 | 423,300 |
11 May 2023 | 15.48 | 15.59 | 14.87 | 14.90 | 14.90 | 292,800 |
10 May 2023 | 15.76 | 15.76 | 15.13 | 15.64 | 15.64 | 474,400 |
09 May 2023 | 16.64 | 16.64 | 14.75 | 15.45 | 15.45 | 444,800 |
08 May 2023 | 15.92 | 16.10 | 15.55 | 15.98 | 15.98 | 234,700 |
05 May 2023 | 15.58 | 16.05 | 15.41 | 15.82 | 15.82 | 271,000 |
04 May 2023 | 16.54 | 16.54 | 15.09 | 15.20 | 15.20 | 463,100 |
03 May 2023 | 17.72 | 17.83 | 16.67 | 16.71 | 16.71 | 329,100 |
02 May 2023 | 17.44 | 17.69 | 16.86 | 17.69 | 17.69 | 281,800 |
01 May 2023 | 17.22 | 17.76 | 17.22 | 17.45 | 17.45 | 286,600 |
28 Apr 2023 | 16.91 | 17.44 | 16.91 | 17.20 | 17.20 | 221,400 |
27 Apr 2023 | 16.91 | 17.17 | 16.72 | 17.00 | 17.00 | 317,100 |
26 Apr 2023 | 16.97 | 17.33 | 16.76 | 16.81 | 16.81 | 202,700 |
25 Apr 2023 | 17.93 | 17.97 | 17.08 | 17.09 | 17.09 | 206,900 |
24 Apr 2023 | 18.47 | 18.66 | 18.04 | 18.18 | 18.18 | 194,500 |
21 Apr 2023 | 18.49 | 18.60 | 18.11 | 18.54 | 18.54 | 259,700 |
20 Apr 2023 | 18.42 | 18.65 | 18.18 | 18.42 | 18.42 | 123,700 |
19 Apr 2023 | 18.31 | 19.03 | 18.23 | 18.60 | 18.60 | 167,900 |
18 Apr 2023 | 18.21 | 18.65 | 18.09 | 18.39 | 18.39 | 187,800 |
17 Apr 2023 | 18.35 | 18.47 | 17.98 | 18.03 | 18.03 | 126,400 |
14 Apr 2023 | 18.47 | 18.76 | 18.08 | 18.28 | 18.28 | 112,300 |
13 Apr 2023 | 18.23 | 18.68 | 18.17 | 18.50 | 18.50 | 89,000 |
12 Apr 2023 | 19.28 | 19.28 | 18.07 | 18.10 | 18.10 | 254,700 |
11 Apr 2023 | 18.74 | 19.31 | 18.74 | 18.98 | 18.98 | 152,600 |
10 Apr 2023 | 18.28 | 18.80 | 18.19 | 18.69 | 18.69 | 175,700 |
06 Apr 2023 | 18.48 | 18.48 | 17.95 | 18.44 | 18.44 | 148,000 |
05 Apr 2023 | 18.90 | 19.02 | 18.35 | 18.46 | 18.46 | 143,600 |
04 Apr 2023 | 19.10 | 19.26 | 18.44 | 19.11 | 19.11 | 196,800 |
03 Apr 2023 | 19.53 | 19.62 | 18.73 | 19.05 | 19.05 | 248,300 |
31 Mar 2023 | 19.22 | 19.78 | 19.22 | 19.52 | 19.52 | 373,700 |
30 Mar 2023 | 19.24 | 19.64 | 18.96 | 19.02 | 19.02 | 233,000 |
29 Mar 2023 | 18.23 | 19.01 | 18.08 | 19.01 | 19.01 | 199,400 |
28 Mar 2023 | 18.05 | 18.54 | 17.98 | 18.02 | 18.02 | 196,400 |
27 Mar 2023 | 18.29 | 18.32 | 17.54 | 18.15 | 18.15 | 206,300 |
24 Mar 2023 | 17.92 | 18.10 | 17.51 | 18.01 | 18.01 | 370,200 |
23 Mar 2023 | 18.80 | 18.90 | 18.00 | 18.18 | 18.18 | 271,200 |
22 Mar 2023 | 19.40 | 19.43 | 18.63 | 18.66 | 18.66 | 185,900 |
21 Mar 2023 | 19.28 | 19.65 | 19.20 | 19.38 | 19.38 | 260,400 |
20 Mar 2023 | 19.43 | 19.51 | 18.77 | 18.81 | 18.81 | 208,300 |
17 Mar 2023 | 19.08 | 19.45 | 18.46 | 19.20 | 19.20 | 833,800 |
16 Mar 2023 | 18.64 | 19.47 | 18.47 | 19.17 | 19.17 | 233,500 |
15 Mar 2023 | 18.18 | 18.93 | 17.67 | 18.91 | 18.91 | 355,800 |
14 Mar 2023 | 19.07 | 19.37 | 18.71 | 18.96 | 18.96 | 293,100 |
13 Mar 2023 | 18.37 | 18.78 | 17.55 | 18.44 | 18.44 | 473,900 |
10 Mar 2023 | 19.02 | 19.25 | 18.29 | 18.74 | 18.74 | 619,600 |
09 Mar 2023 | 19.34 | 19.60 | 18.89 | 19.27 | 19.27 | 439,400 |
08 Mar 2023 | 19.71 | 20.00 | 19.27 | 19.45 | 19.45 | 337,200 |
07 Mar 2023 | 19.56 | 19.93 | 19.40 | 19.54 | 19.54 | 367,100 |
06 Mar 2023 | 20.53 | 20.84 | 19.43 | 19.54 | 19.54 | 291,400 |
03 Mar 2023 | 20.36 | 20.86 | 20.36 | 20.59 | 20.59 | 426,100 |
02 Mar 2023 | 20.21 | 20.35 | 19.74 | 20.08 | 20.08 | 319,200 |
01 Mar 2023 | 19.90 | 20.61 | 19.70 | 20.35 | 20.35 | 577,800 |
28 Feb 2023 | 19.48 | 19.91 | 19.48 | 19.75 | 19.75 | 428,300 |
27 Feb 2023 | 18.50 | 19.71 | 18.24 | 19.45 | 19.45 | 878,500 |
24 Feb 2023 | 19.00 | 19.12 | 17.82 | 18.24 | 18.24 | 710,700 |
23 Feb 2023 | 20.07 | 20.29 | 19.22 | 19.48 | 19.48 | 270,400 |
22 Feb 2023 | 19.83 | 20.25 | 19.39 | 19.94 | 19.94 | 589,300 |
21 Feb 2023 | 20.65 | 20.96 | 19.63 | 19.86 | 19.86 | 365,900 |
17 Feb 2023 | 20.59 | 21.00 | 19.99 | 20.94 | 20.94 | 506,500 |
16 Feb 2023 | 20.44 | 20.80 | 20.33 | 20.50 | 20.50 | 416,800 |
15 Feb 2023 | 19.90 | 20.80 | 19.83 | 20.71 | 20.71 | 651,500 |
14 Feb 2023 | 19.32 | 20.03 | 19.13 | 19.90 | 19.90 | 422,000 |
13 Feb 2023 | 18.98 | 19.72 | 18.87 | 19.51 | 19.51 | 431,200 |
10 Feb 2023 | 19.17 | 19.24 | 18.76 | 19.12 | 19.12 | 313,100 |
09 Feb 2023 | 19.97 | 20.06 | 19.16 | 19.27 | 19.27 | 273,800 |
08 Feb 2023 | 20.27 | 20.37 | 19.61 | 19.66 | 19.66 | 170,300 |
07 Feb 2023 | 19.80 | 20.63 | 19.64 | 20.49 | 20.49 | 294,700 |
06 Feb 2023 | 20.76 | 20.76 | 19.89 | 19.92 | 19.92 | 227,000 |
03 Feb 2023 | 20.55 | 21.33 | 20.55 | 21.01 | 21.01 | 377,100 |
02 Feb 2023 | 20.99 | 21.15 | 20.27 | 20.89 | 20.89 | 553,400 |
01 Feb 2023 | 19.88 | 21.00 | 19.88 | 20.77 | 20.77 | 598,000 |
31 Jan 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 19.87 | 372,100 |
30 Jan 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 19.49 | 302,100 |
27 Jan 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 19.61 | 247,400 |
26 Jan 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 19.80 | 208,200 |
25 Jan 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 19.84 | 186,200 |
24 Jan 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 19.85 | 286,000 |
23 Jan 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 19.84 | 495,000 |
20 Jan 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 20.00 | 567,200 |
19 Jan 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 19.05 | 251,900 |
18 Jan 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 19.68 | 196,000 |
17 Jan 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 20.41 | 202,800 |
13 Jan 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 20.83 | 216,700 |
12 Jan 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 21.38 | 181,300 |
11 Jan 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 21.08 | 213,800 |
10 Jan 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 20.35 | 130,600 |
09 Jan 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 19.72 | 128,900 |
06 Jan 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 19.48 | 102,400 |
05 Jan 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 19.17 | 241,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |