Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.39 | 19.48 | 19.35 | 19.37 | 19.37 | 252,300 |
01 Jun 2023 | 19.25 | 19.42 | 19.25 | 19.39 | 19.39 | 331,000 |
31 May 2023 | 19.46 | 19.48 | 19.36 | 19.39 | 19.39 | 283,800 |
30 May 2023 | 19.56 | 19.58 | 19.44 | 19.46 | 19.46 | 856,600 |
26 May 2023 | 19.58 | 19.61 | 19.53 | 19.54 | 19.54 | 264,000 |
25 May 2023 | 19.62 | 19.63 | 19.54 | 19.58 | 19.58 | 336,300 |
24 May 2023 | 19.56 | 19.65 | 19.54 | 19.58 | 19.58 | 395,700 |
23 May 2023 | 19.62 | 19.65 | 19.53 | 19.57 | 19.57 | 480,700 |
22 May 2023 | 19.65 | 19.70 | 19.59 | 19.61 | 19.61 | 663,600 |
19 May 2023 | 19.66 | 19.73 | 19.63 | 19.67 | 19.67 | 1,485,000 |
18 May 2023 | 19.85 | 19.87 | 19.50 | 19.66 | 19.66 | 3,765,300 |
17 May 2023 | 15.53 | 15.56 | 15.11 | 15.56 | 15.56 | 335,200 |
16 May 2023 | 16.36 | 16.36 | 15.47 | 15.53 | 15.53 | 285,100 |
15 May 2023 | 16.53 | 16.66 | 16.29 | 16.35 | 16.35 | 296,300 |
12 May 2023 | 17.48 | 17.69 | 16.58 | 16.58 | 16.58 | 408,100 |
11 May 2023 | 17.79 | 18.39 | 17.54 | 17.55 | 17.55 | 724,700 |
10 May 2023 | 17.84 | 19.28 | 17.59 | 17.74 | 17.74 | 830,300 |
09 May 2023 | 17.00 | 17.15 | 16.27 | 17.00 | 17.00 | 362,300 |
08 May 2023 | 16.71 | 17.00 | 16.48 | 16.95 | 16.95 | 368,300 |
05 May 2023 | 16.54 | 16.88 | 16.33 | 16.69 | 16.69 | 192,500 |
04 May 2023 | 16.79 | 16.91 | 16.13 | 16.48 | 16.48 | 304,100 |
03 May 2023 | 16.84 | 17.07 | 16.80 | 16.83 | 16.83 | 203,200 |
02 May 2023 | 17.18 | 17.36 | 16.63 | 16.86 | 16.86 | 264,300 |
01 May 2023 | 17.07 | 17.29 | 16.80 | 17.19 | 17.19 | 182,800 |
28 Apr 2023 | 16.98 | 17.20 | 16.82 | 17.08 | 17.08 | 243,200 |
27 Apr 2023 | 17.25 | 17.50 | 17.03 | 17.03 | 17.03 | 179,200 |
26 Apr 2023 | 17.21 | 17.38 | 16.93 | 17.27 | 17.27 | 268,300 |
25 Apr 2023 | 16.60 | 17.29 | 16.60 | 17.21 | 17.21 | 334,200 |
24 Apr 2023 | 17.04 | 17.12 | 16.60 | 16.67 | 16.67 | 596,300 |
21 Apr 2023 | 17.00 | 17.68 | 16.93 | 17.09 | 17.09 | 1,739,500 |
20 Apr 2023 | 17.17 | 17.42 | 16.91 | 16.98 | 16.98 | 295,200 |
19 Apr 2023 | 17.04 | 17.50 | 16.98 | 17.30 | 17.30 | 1,606,200 |
18 Apr 2023 | 17.24 | 17.52 | 17.14 | 17.15 | 17.15 | 786,900 |
17 Apr 2023 | 17.08 | 17.36 | 17.08 | 17.19 | 17.19 | 2,364,000 |
14 Apr 2023 | 17.08 | 17.23 | 16.99 | 17.08 | 17.08 | 911,800 |
13 Apr 2023 | 16.83 | 17.13 | 16.82 | 17.13 | 17.13 | 144,900 |
12 Apr 2023 | 16.97 | 17.21 | 16.69 | 16.80 | 16.80 | 173,500 |
11 Apr 2023 | 17.13 | 17.41 | 16.95 | 16.98 | 16.98 | 430,300 |
10 Apr 2023 | 16.58 | 17.19 | 16.53 | 17.13 | 17.13 | 688,500 |
06 Apr 2023 | 16.78 | 16.78 | 16.43 | 16.64 | 16.64 | 192,700 |
05 Apr 2023 | 17.02 | 17.10 | 16.77 | 16.86 | 16.86 | 226,900 |
04 Apr 2023 | 17.21 | 17.45 | 16.90 | 17.02 | 17.02 | 838,500 |
03 Apr 2023 | 17.06 | 17.17 | 16.90 | 17.14 | 17.14 | 570,800 |
31 Mar 2023 | 16.97 | 17.10 | 16.92 | 16.96 | 16.96 | 204,900 |
30 Mar 2023 | 16.87 | 17.24 | 16.84 | 16.91 | 16.91 | 353,800 |
29 Mar 2023 | 16.92 | 17.14 | 16.71 | 16.85 | 16.85 | 602,600 |
28 Mar 2023 | 16.94 | 17.14 | 16.74 | 17.00 | 17.00 | 248,200 |
27 Mar 2023 | 16.69 | 17.03 | 16.62 | 17.00 | 17.00 | 275,600 |
24 Mar 2023 | 16.40 | 16.67 | 16.35 | 16.66 | 16.66 | 145,500 |
23 Mar 2023 | 16.48 | 16.71 | 16.10 | 16.47 | 16.47 | 130,900 |
22 Mar 2023 | 16.55 | 16.76 | 16.38 | 16.42 | 16.42 | 169,500 |
21 Mar 2023 | 16.73 | 16.76 | 16.47 | 16.64 | 16.64 | 150,800 |
20 Mar 2023 | 16.68 | 17.04 | 16.25 | 16.52 | 16.52 | 343,700 |
17 Mar 2023 | 16.85 | 16.85 | 16.39 | 16.71 | 16.71 | 347,900 |
16 Mar 2023 | 16.60 | 17.05 | 16.51 | 16.85 | 16.85 | 215,400 |
15 Mar 2023 | 16.48 | 16.70 | 16.25 | 16.60 | 16.60 | 198,400 |
14 Mar 2023 | 16.53 | 16.89 | 16.40 | 16.74 | 16.74 | 221,200 |
13 Mar 2023 | 15.85 | 16.52 | 15.75 | 16.32 | 16.32 | 413,700 |
10 Mar 2023 | 16.62 | 16.70 | 15.93 | 15.99 | 15.99 | 270,100 |
09 Mar 2023 | 16.51 | 16.95 | 16.17 | 16.77 | 16.77 | 687,100 |
08 Mar 2023 | 16.69 | 16.83 | 16.39 | 16.52 | 16.52 | 162,400 |
07 Mar 2023 | 16.87 | 16.97 | 16.53 | 16.65 | 16.65 | 1,071,500 |
06 Mar 2023 | 17.28 | 18.17 | 16.75 | 16.99 | 16.99 | 593,500 |
03 Mar 2023 | 17.12 | 17.45 | 17.08 | 17.28 | 17.28 | 547,600 |
02 Mar 2023 | 16.47 | 17.39 | 16.41 | 16.99 | 16.99 | 388,300 |
01 Mar 2023 | 16.49 | 16.64 | 16.37 | 16.43 | 16.43 | 198,300 |
28 Feb 2023 | 16.55 | 16.67 | 16.31 | 16.54 | 16.54 | 2,619,600 |
27 Feb 2023 | 16.25 | 16.49 | 16.03 | 16.46 | 16.46 | 2,521,600 |
24 Feb 2023 | 15.89 | 16.49 | 15.84 | 16.36 | 16.36 | 2,423,700 |
23 Feb 2023 | 16.33 | 16.33 | 15.95 | 16.00 | 16.00 | 2,300,200 |
22 Feb 2023 | 15.97 | 16.25 | 15.97 | 16.20 | 16.20 | 123,500 |
21 Feb 2023 | 16.06 | 16.25 | 15.83 | 15.85 | 15.85 | 108,600 |
17 Feb 2023 | 15.86 | 16.21 | 15.86 | 16.20 | 16.20 | 111,000 |
16 Feb 2023 | 16.15 | 16.30 | 15.89 | 15.89 | 15.89 | 69,800 |
15 Feb 2023 | 16.10 | 16.28 | 16.10 | 16.24 | 16.24 | 54,900 |
14 Feb 2023 | 16.03 | 16.25 | 16.03 | 16.19 | 16.19 | 75,200 |
13 Feb 2023 | 16.17 | 16.17 | 15.63 | 15.99 | 15.99 | 210,700 |
10 Feb 2023 | 16.16 | 16.25 | 16.04 | 16.17 | 16.17 | 70,700 |
09 Feb 2023 | 16.29 | 16.50 | 16.15 | 16.22 | 16.22 | 59,900 |
08 Feb 2023 | 16.52 | 16.52 | 15.97 | 16.27 | 16.27 | 102,900 |
07 Feb 2023 | 16.29 | 16.39 | 16.10 | 16.39 | 16.39 | 89,700 |
06 Feb 2023 | 16.52 | 16.90 | 16.27 | 16.29 | 16.29 | 92,400 |
03 Feb 2023 | 16.19 | 16.71 | 16.03 | 16.52 | 16.52 | 191,400 |
02 Feb 2023 | 16.94 | 16.97 | 16.26 | 16.33 | 16.33 | 189,500 |
01 Feb 2023 | 16.97 | 17.06 | 16.58 | 16.77 | 16.77 | 396,900 |
31 Jan 2023 | 17.02 | 17.49 | 16.94 | 16.99 | 16.99 | 546,100 |
30 Jan 2023 | 17.01 | 17.09 | 16.71 | 16.88 | 16.88 | 85,600 |
27 Jan 2023 | 16.84 | 17.06 | 16.75 | 16.95 | 16.95 | 171,400 |
26 Jan 2023 | 16.62 | 16.85 | 16.54 | 16.77 | 16.77 | 148,700 |
25 Jan 2023 | 16.34 | 16.55 | 16.28 | 16.51 | 16.51 | 468,800 |
24 Jan 2023 | 16.45 | 16.54 | 16.33 | 16.52 | 16.52 | 78,900 |
23 Jan 2023 | 16.52 | 16.68 | 16.45 | 16.48 | 16.48 | 113,700 |
20 Jan 2023 | 16.45 | 16.59 | 16.38 | 16.50 | 16.50 | 158,500 |
19 Jan 2023 | 16.44 | 16.61 | 16.27 | 16.43 | 16.43 | 161,400 |
18 Jan 2023 | 16.02 | 16.71 | 15.99 | 16.27 | 16.27 | 379,400 |
17 Jan 2023 | 16.05 | 16.09 | 15.91 | 15.98 | 15.98 | 154,900 |
13 Jan 2023 | 16.08 | 16.11 | 15.96 | 16.01 | 16.01 | 115,500 |
12 Jan 2023 | 16.03 | 16.19 | 15.99 | 16.08 | 16.08 | 200,800 |
11 Jan 2023 | 15.78 | 16.08 | 15.72 | 15.99 | 15.99 | 195,200 |
10 Jan 2023 | 15.52 | 15.87 | 15.52 | 15.77 | 15.77 | 136,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |