Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 17.06 | 17.07 | 16.74 | 16.93 | 16.93 | 57,093 |
26 May 2023 | 17.07 | 17.37 | 16.98 | 17.06 | 17.06 | 84,500 |
25 May 2023 | 17.13 | 17.38 | 16.97 | 17.14 | 17.14 | 111,900 |
24 May 2023 | 17.34 | 17.43 | 17.12 | 17.29 | 17.29 | 126,700 |
23 May 2023 | 17.22 | 17.92 | 17.22 | 17.46 | 17.46 | 204,700 |
22 May 2023 | 16.90 | 17.74 | 16.77 | 17.51 | 17.51 | 253,300 |
19 May 2023 | 16.26 | 16.26 | 15.81 | 16.04 | 16.04 | 146,900 |
18 May 2023 | 15.56 | 16.13 | 15.56 | 16.09 | 16.09 | 129,700 |
17 May 2023 | 15.36 | 15.77 | 15.25 | 15.69 | 15.69 | 211,100 |
16 May 2023 | 15.35 | 15.48 | 15.18 | 15.29 | 15.29 | 101,700 |
15 May 2023 | 15.40 | 15.54 | 15.35 | 15.48 | 15.48 | 110,400 |
12 May 2023 | 15.45 | 15.54 | 15.27 | 15.40 | 15.40 | 128,900 |
11 May 2023 | 15.14 | 15.46 | 15.14 | 15.40 | 15.40 | 128,600 |
10 May 2023 | 15.21 | 15.36 | 14.96 | 15.33 | 15.33 | 159,000 |
09 May 2023 | 15.07 | 15.12 | 14.87 | 14.99 | 14.99 | 133,500 |
08 May 2023 | 15.28 | 15.29 | 14.89 | 15.09 | 15.09 | 228,000 |
05 May 2023 | 15.29 | 15.29 | 14.85 | 15.18 | 15.18 | 219,400 |
04 May 2023 | 14.97 | 15.25 | 14.94 | 15.02 | 15.02 | 203,900 |
03 May 2023 | 15.00 | 15.33 | 14.91 | 15.05 | 15.05 | 237,900 |
02 May 2023 | 15.17 | 15.28 | 14.81 | 14.98 | 14.98 | 218,500 |
01 May 2023 | 15.15 | 15.27 | 15.03 | 15.21 | 15.21 | 238,500 |
28 Apr 2023 | 15.35 | 15.57 | 15.13 | 15.15 | 15.15 | 262,300 |
27 Apr 2023 | 15.53 | 15.53 | 15.20 | 15.40 | 15.40 | 231,800 |
26 Apr 2023 | 15.00 | 15.61 | 14.98 | 15.35 | 15.35 | 297,100 |
25 Apr 2023 | 16.85 | 16.90 | 14.20 | 15.05 | 15.05 | 822,800 |
24 Apr 2023 | 17.41 | 17.54 | 17.21 | 17.28 | 17.28 | 167,900 |
21 Apr 2023 | 17.76 | 17.76 | 17.36 | 17.45 | 17.45 | 171,400 |
20 Apr 2023 | 17.81 | 17.86 | 17.60 | 17.77 | 17.77 | 141,600 |
19 Apr 2023 | 18.06 | 18.20 | 18.00 | 18.09 | 18.09 | 165,600 |
18 Apr 2023 | 18.52 | 18.61 | 18.07 | 18.21 | 18.21 | 101,300 |
17 Apr 2023 | 18.38 | 18.57 | 18.31 | 18.53 | 18.53 | 103,600 |
14 Apr 2023 | 18.36 | 18.56 | 18.10 | 18.32 | 18.32 | 109,700 |
13 Apr 2023 | 18.13 | 18.41 | 18.10 | 18.40 | 18.40 | 92,300 |
12 Apr 2023 | 18.19 | 18.25 | 18.02 | 18.04 | 18.04 | 134,700 |
11 Apr 2023 | 17.93 | 18.22 | 17.89 | 18.08 | 18.08 | 149,900 |
10 Apr 2023 | 17.55 | 17.90 | 17.55 | 17.84 | 17.84 | 185,600 |
06 Apr 2023 | 17.56 | 17.89 | 17.51 | 17.65 | 17.65 | 132,600 |
05 Apr 2023 | 17.65 | 17.70 | 17.36 | 17.46 | 17.46 | 144,100 |
04 Apr 2023 | 17.98 | 17.98 | 17.66 | 17.71 | 17.71 | 219,500 |
03 Apr 2023 | 17.80 | 17.98 | 17.67 | 17.96 | 17.96 | 199,700 |
31 Mar 2023 | 17.67 | 17.81 | 17.53 | 17.80 | 17.80 | 360,800 |
30 Mar 2023 | 17.58 | 17.81 | 17.50 | 17.53 | 17.53 | 172,900 |
29 Mar 2023 | 17.58 | 17.63 | 17.41 | 17.43 | 17.43 | 384,700 |
28 Mar 2023 | 17.23 | 17.53 | 17.23 | 17.46 | 17.46 | 174,700 |
27 Mar 2023 | 17.32 | 17.48 | 17.25 | 17.30 | 17.30 | 165,900 |
24 Mar 2023 | 16.84 | 17.16 | 16.67 | 17.08 | 17.08 | 207,600 |
23 Mar 2023 | 17.02 | 17.27 | 16.91 | 16.96 | 16.96 | 198,700 |
22 Mar 2023 | 17.27 | 17.52 | 16.98 | 17.01 | 17.01 | 439,800 |
21 Mar 2023 | 17.19 | 17.60 | 17.16 | 17.23 | 17.23 | 317,600 |
20 Mar 2023 | 16.82 | 17.45 | 16.82 | 16.98 | 16.98 | 262,800 |
17 Mar 2023 | 17.14 | 17.24 | 16.66 | 16.69 | 16.69 | 723,000 |
16 Mar 2023 | 16.91 | 17.53 | 16.69 | 17.28 | 17.28 | 276,900 |
15 Mar 2023 | 16.86 | 17.26 | 16.77 | 17.11 | 17.11 | 239,600 |
14 Mar 2023 | 17.48 | 17.85 | 17.19 | 17.32 | 17.32 | 177,200 |
13 Mar 2023 | 17.35 | 17.46 | 17.08 | 17.08 | 17.08 | 236,200 |
10 Mar 2023 | 18.02 | 18.25 | 17.60 | 17.70 | 17.70 | 231,100 |
09 Mar 2023 | 18.52 | 18.68 | 18.23 | 18.23 | 18.23 | 160,000 |
08 Mar 2023 | 18.25 | 18.49 | 18.11 | 18.47 | 18.47 | 242,000 |
07 Mar 2023 | 18.40 | 18.52 | 18.05 | 18.21 | 18.21 | 390,700 |
06 Mar 2023 | 18.64 | 18.77 | 18.24 | 18.36 | 18.36 | 641,600 |
03 Mar 2023 | 18.62 | 19.10 | 18.40 | 18.68 | 18.68 | 475,500 |
02 Mar 2023 | 18.69 | 18.69 | 18.49 | 18.57 | 18.57 | 185,900 |
01 Mar 2023 | 18.66 | 18.89 | 18.61 | 18.74 | 18.74 | 155,000 |
28 Feb 2023 | 18.54 | 18.93 | 18.54 | 18.70 | 18.70 | 211,400 |
27 Feb 2023 | 18.92 | 18.99 | 18.51 | 18.56 | 18.56 | 152,500 |
24 Feb 2023 | 18.89 | 18.92 | 18.67 | 18.77 | 18.77 | 211,300 |
23 Feb 2023 | 19.11 | 19.30 | 18.60 | 19.04 | 19.04 | 207,500 |
22 Feb 2023 | 19.15 | 19.34 | 18.91 | 19.05 | 19.05 | 216,700 |
21 Feb 2023 | 18.96 | 19.30 | 18.90 | 19.18 | 19.18 | 208,400 |
17 Feb 2023 | 19.22 | 19.51 | 19.00 | 19.09 | 19.09 | 198,500 |
16 Feb 2023 | 18.63 | 19.14 | 18.61 | 19.11 | 19.11 | 225,400 |
15 Feb 2023 | 18.49 | 19.12 | 18.29 | 19.08 | 19.08 | 201,500 |
14 Feb 2023 | 18.65 | 18.89 | 18.38 | 18.60 | 18.60 | 210,300 |
13 Feb 2023 | 18.36 | 18.70 | 18.36 | 18.69 | 18.69 | 156,600 |
10 Feb 2023 | 18.05 | 18.52 | 18.00 | 18.37 | 18.37 | 172,600 |
09 Feb 2023 | 18.42 | 18.86 | 18.19 | 18.20 | 18.20 | 229,000 |
08 Feb 2023 | 18.51 | 18.60 | 18.15 | 18.24 | 18.24 | 181,300 |
07 Feb 2023 | 18.43 | 18.88 | 18.30 | 18.64 | 18.64 | 230,600 |
06 Feb 2023 | 18.53 | 18.86 | 18.37 | 18.51 | 18.51 | 210,900 |
03 Feb 2023 | 17.85 | 19.24 | 17.85 | 18.76 | 18.76 | 273,700 |
02 Feb 2023 | 18.36 | 19.02 | 17.21 | 18.08 | 18.08 | 565,700 |
01 Feb 2023 | 19.59 | 20.32 | 19.59 | 20.09 | 20.09 | 166,100 |
31 Jan 2023 | 19.08 | 19.66 | 19.08 | 19.63 | 19.63 | 214,500 |
30 Jan 2023 | 18.95 | 19.19 | 18.86 | 18.90 | 18.90 | 96,600 |
27 Jan 2023 | 19.05 | 19.35 | 18.79 | 19.09 | 19.09 | 128,900 |
26 Jan 2023 | 19.45 | 19.46 | 18.97 | 19.39 | 19.39 | 160,500 |
25 Jan 2023 | 19.50 | 19.59 | 19.04 | 19.40 | 19.40 | 112,800 |
24 Jan 2023 | 19.55 | 19.79 | 19.31 | 19.54 | 19.54 | 89,500 |
23 Jan 2023 | 19.74 | 19.98 | 19.60 | 19.75 | 19.75 | 81,300 |
20 Jan 2023 | 19.90 | 19.90 | 19.28 | 19.60 | 19.60 | 127,000 |
19 Jan 2023 | 19.66 | 19.83 | 19.47 | 19.78 | 19.78 | 97,200 |
18 Jan 2023 | 19.97 | 20.17 | 19.64 | 19.77 | 19.77 | 98,700 |
17 Jan 2023 | 20.45 | 20.52 | 19.73 | 19.79 | 19.79 | 86,000 |
13 Jan 2023 | 20.41 | 20.60 | 20.34 | 20.49 | 20.49 | 69,800 |
12 Jan 2023 | 20.36 | 20.59 | 20.26 | 20.59 | 20.59 | 118,800 |
11 Jan 2023 | 20.26 | 20.43 | 20.03 | 20.26 | 20.26 | 146,300 |
10 Jan 2023 | 19.92 | 20.29 | 19.80 | 20.22 | 20.22 | 180,400 |
09 Jan 2023 | 20.85 | 20.85 | 19.78 | 19.80 | 19.80 | 132,500 |
06 Jan 2023 | 20.28 | 20.83 | 20.25 | 20.71 | 20.71 | 88,200 |
05 Jan 2023 | 20.46 | 20.46 | 19.89 | 20.09 | 20.09 | 74,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |