Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 11.77 | 1,452,100 |
26 May 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 11.91 | 1,637,600 |
25 May 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 11.47 | 2,212,300 |
24 May 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 12.10 | 3,858,700 |
23 May 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 13.00 | 2,554,400 |
22 May 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 12.95 | 1,540,100 |
19 May 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 13.37 | 1,017,100 |
18 May 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 13.57 | 1,345,400 |
17 May 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 13.76 | 833,900 |
16 May 2023 | 14.49 | 14.50 | 13.83 | 13.86 | 13.86 | 961,700 |
15 May 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 14.60 | 1,319,900 |
12 May 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 14.03 | 1,400,800 |
11 May 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 14.65 | 2,751,300 |
10 May 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 13.73 | 1,496,600 |
09 May 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 14.05 | 1,308,900 |
08 May 2023 | 14.14 | 14.21 | 13.69 | 14.06 | 14.06 | 1,530,700 |
05 May 2023 | 13.96 | 14.46 | 13.93 | 14.07 | 14.07 | 1,459,300 |
04 May 2023 | 13.64 | 13.64 | 13.02 | 13.60 | 13.60 | 1,600,000 |
03 May 2023 | 14.14 | 14.70 | 13.23 | 13.74 | 13.74 | 2,912,100 |
02 May 2023 | 14.90 | 14.96 | 13.90 | 14.20 | 14.20 | 2,083,100 |
01 May 2023 | 14.91 | 15.30 | 14.73 | 15.04 | 15.04 | 1,062,900 |
28 Apr 2023 | 14.75 | 15.18 | 14.75 | 14.86 | 14.86 | 781,100 |
27 Apr 2023 | 14.62 | 14.94 | 14.54 | 14.80 | 14.80 | 850,900 |
26 Apr 2023 | 13.88 | 14.79 | 13.88 | 14.55 | 14.55 | 1,508,200 |
25 Apr 2023 | 14.43 | 14.47 | 13.91 | 13.94 | 13.94 | 1,339,500 |
24 Apr 2023 | 14.80 | 14.89 | 14.30 | 14.59 | 14.59 | 1,394,700 |
21 Apr 2023 | 14.49 | 14.89 | 14.38 | 14.89 | 14.89 | 817,100 |
20 Apr 2023 | 14.32 | 14.68 | 14.28 | 14.49 | 14.49 | 882,800 |
19 Apr 2023 | 14.68 | 14.84 | 14.42 | 14.48 | 14.48 | 669,500 |
18 Apr 2023 | 15.00 | 15.10 | 14.54 | 14.75 | 14.75 | 783,500 |
17 Apr 2023 | 14.72 | 14.99 | 14.68 | 14.98 | 14.98 | 478,700 |
14 Apr 2023 | 14.90 | 14.90 | 14.41 | 14.67 | 14.67 | 956,900 |
13 Apr 2023 | 14.84 | 15.03 | 14.76 | 14.86 | 14.86 | 709,600 |
12 Apr 2023 | 15.47 | 15.67 | 14.63 | 14.71 | 14.71 | 1,038,800 |
11 Apr 2023 | 15.83 | 15.91 | 15.39 | 15.39 | 15.39 | 699,800 |
10 Apr 2023 | 15.54 | 15.71 | 15.36 | 15.50 | 15.50 | 859,800 |
06 Apr 2023 | 15.98 | 15.98 | 15.43 | 15.67 | 15.67 | 744,100 |
05 Apr 2023 | 15.51 | 15.88 | 15.35 | 15.81 | 15.81 | 1,433,900 |
04 Apr 2023 | 16.25 | 16.31 | 15.24 | 15.59 | 15.59 | 2,055,700 |
03 Apr 2023 | 16.26 | 16.28 | 15.79 | 16.04 | 16.04 | 1,130,100 |
31 Mar 2023 | 15.91 | 16.15 | 15.76 | 16.10 | 16.10 | 1,105,400 |
30 Mar 2023 | 16.22 | 16.37 | 15.77 | 15.78 | 15.78 | 725,900 |
29 Mar 2023 | 16.24 | 16.26 | 15.79 | 16.06 | 16.06 | 758,300 |
28 Mar 2023 | 16.06 | 16.36 | 15.99 | 16.10 | 16.10 | 801,700 |
27 Mar 2023 | 16.11 | 16.29 | 15.80 | 16.12 | 16.12 | 585,700 |
24 Mar 2023 | 15.63 | 15.83 | 15.44 | 15.81 | 15.81 | 1,133,900 |
23 Mar 2023 | 16.54 | 16.67 | 15.69 | 15.81 | 15.81 | 1,132,100 |
22 Mar 2023 | 17.02 | 17.02 | 16.39 | 16.39 | 16.39 | 1,169,200 |
21 Mar 2023 | 17.23 | 17.48 | 16.59 | 17.00 | 17.00 | 1,281,800 |
20 Mar 2023 | 17.14 | 17.55 | 16.85 | 16.87 | 16.87 | 1,434,700 |
17 Mar 2023 | 17.80 | 17.80 | 16.78 | 17.02 | 17.02 | 2,148,900 |
16 Mar 2023 | 17.75 | 18.15 | 17.47 | 17.96 | 17.96 | 1,087,200 |
15 Mar 2023 | 18.36 | 18.50 | 17.63 | 17.94 | 17.94 | 1,330,300 |
14 Mar 2023 | 19.12 | 19.50 | 18.78 | 18.92 | 18.92 | 785,600 |
13 Mar 2023 | 19.23 | 19.76 | 18.52 | 18.61 | 18.61 | 1,282,400 |
10 Mar 2023 | 19.69 | 19.82 | 19.05 | 19.60 | 19.60 | 1,147,000 |
09 Mar 2023 | 20.16 | 20.71 | 19.91 | 19.91 | 19.91 | 980,100 |
08 Mar 2023 | 20.20 | 20.29 | 19.80 | 20.18 | 20.18 | 1,000,400 |
07 Mar 2023 | 19.92 | 20.39 | 19.77 | 20.29 | 20.29 | 1,746,000 |
06 Mar 2023 | 20.55 | 20.79 | 19.73 | 19.92 | 19.92 | 1,491,300 |
03 Mar 2023 | 20.55 | 20.71 | 20.42 | 20.62 | 20.62 | 1,424,000 |
02 Mar 2023 | 19.53 | 20.56 | 19.53 | 20.46 | 20.46 | 1,137,100 |
01 Mar 2023 | 19.55 | 19.80 | 19.20 | 19.72 | 19.72 | 1,076,800 |
28 Feb 2023 | 19.62 | 19.97 | 19.35 | 19.35 | 19.35 | 1,222,100 |
27 Feb 2023 | 19.84 | 20.20 | 19.63 | 19.83 | 19.83 | 1,731,300 |
24 Feb 2023 | 19.43 | 19.66 | 19.03 | 19.48 | 19.48 | 967,900 |
23 Feb 2023 | 19.38 | 19.47 | 18.86 | 19.29 | 19.29 | 784,200 |
22 Feb 2023 | 19.21 | 19.43 | 19.02 | 19.20 | 19.20 | 928,200 |
21 Feb 2023 | 20.09 | 20.29 | 19.36 | 19.37 | 19.37 | 1,741,500 |
17 Feb 2023 | 20.17 | 20.53 | 19.54 | 20.43 | 20.43 | 2,025,800 |
16 Feb 2023 | 20.74 | 21.08 | 20.00 | 20.17 | 20.17 | 2,629,900 |
15 Feb 2023 | 18.34 | 21.33 | 17.88 | 21.27 | 21.27 | 5,389,300 |
14 Feb 2023 | 16.77 | 17.48 | 16.10 | 17.36 | 17.36 | 2,560,200 |
13 Feb 2023 | 16.46 | 16.84 | 16.35 | 16.74 | 16.74 | 929,200 |
10 Feb 2023 | 16.31 | 16.46 | 16.06 | 16.45 | 16.45 | 1,028,700 |
09 Feb 2023 | 17.06 | 17.32 | 16.16 | 16.30 | 16.30 | 1,242,700 |
08 Feb 2023 | 16.56 | 16.76 | 16.36 | 16.74 | 16.74 | 1,776,700 |
07 Feb 2023 | 16.49 | 17.04 | 16.40 | 16.80 | 16.80 | 3,018,900 |
06 Feb 2023 | 16.38 | 16.94 | 16.20 | 16.73 | 16.73 | 1,254,000 |
03 Feb 2023 | 17.77 | 17.77 | 15.86 | 16.62 | 16.62 | 3,059,600 |
02 Feb 2023 | 18.50 | 18.69 | 18.10 | 18.30 | 18.30 | 1,299,000 |
01 Feb 2023 | 17.60 | 18.86 | 17.52 | 18.58 | 18.58 | 1,937,800 |
31 Jan 2023 | 17.25 | 17.68 | 17.25 | 17.57 | 17.57 | 1,509,900 |
30 Jan 2023 | 16.99 | 17.45 | 16.79 | 17.16 | 17.16 | 798,900 |
27 Jan 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 17.22 | 1,020,400 |
26 Jan 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 16.94 | 1,365,100 |
25 Jan 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 17.30 | 4,070,700 |
24 Jan 2023 | 17.39 | 17.62 | 16.96 | 17.07 | 17.07 | 1,002,000 |
23 Jan 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 17.32 | 877,400 |
20 Jan 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 17.37 | 1,420,500 |
19 Jan 2023 | 16.23 | 16.97 | 16.20 | 16.86 | 16.86 | 1,180,900 |
18 Jan 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 16.40 | 1,067,500 |
17 Jan 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 16.96 | 1,678,900 |
13 Jan 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 16.46 | 912,800 |
12 Jan 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 16.96 | 1,126,200 |
11 Jan 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 16.50 | 821,300 |
10 Jan 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 16.79 | 704,600 |
09 Jan 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 16.48 | 1,462,400 |
06 Jan 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 16.36 | 2,403,900 |
05 Jan 2023 | 15.58 | 16.08 | 15.23 | 15.96 | 15.96 | 1,011,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |