Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 14.19 | 7,225,700 |
26 May 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 14.36 | 8,421,400 |
25 May 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 14.29 | 11,857,200 |
24 May 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 14.19 | 10,973,300 |
23 May 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 14.77 | 8,672,200 |
22 May 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 14.87 | 5,817,100 |
19 May 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 14.93 | 8,284,600 |
18 May 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 15.37 | 8,295,400 |
17 May 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 15.23 | 8,760,300 |
16 May 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 14.64 | 9,137,200 |
15 May 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 14.95 | 4,989,900 |
12 May 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 14.69 | 10,707,400 |
11 May 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 14.61 | 6,855,700 |
10 May 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 14.86 | 8,595,600 |
09 May 2023 | 15.00 | 15.30 | 14.89 | 15.04 | 15.04 | 6,502,100 |
08 May 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 15.10 | 6,230,000 |
05 May 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 14.93 | 9,248,500 |
04 May 2023 | 14.91 | 14.97 | 14.24 | 14.26 | 14.26 | 11,018,500 |
03 May 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 15.01 | 10,726,900 |
02 May 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 15.28 | 13,702,900 |
01 May 2023 | 15.47 | 15.48 | 15.06 | 15.21 | 15.21 | 9,473,300 |
28 Apr 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 15.38 | 10,492,500 |
27 Apr 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 15.17 | 11,348,600 |
26 Apr 2023 | 15.52 | 15.52 | 14.80 | 14.84 | 14.84 | 10,780,500 |
25 Apr 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 15.27 | 19,363,600 |
24 Apr 2023 | 15.80 | 16.32 | 15.78 | 16.21 | 16.21 | 12,601,200 |
21 Apr 2023 | 16.37 | 16.40 | 15.80 | 15.88 | 15.88 | 13,904,600 |
20 Apr 2023 | 16.65 | 17.11 | 16.42 | 16.57 | 16.57 | 11,480,900 |
19 Apr 2023 | 16.93 | 17.22 | 16.86 | 16.90 | 16.90 | 10,083,200 |
18 Apr 2023 | 17.17 | 17.49 | 17.07 | 17.19 | 17.19 | 8,569,100 |
17 Apr 2023 | 17.29 | 17.49 | 17.19 | 17.26 | 17.26 | 8,412,700 |
14 Apr 2023 | 17.95 | 18.14 | 17.28 | 17.36 | 17.36 | 9,638,800 |
13 Apr 2023 | 18.28 | 18.31 | 17.82 | 18.07 | 18.07 | 9,047,800 |
12 Apr 2023 | 18.52 | 18.73 | 18.01 | 18.03 | 18.03 | 7,663,300 |
11 Apr 2023 | 18.39 | 18.51 | 18.13 | 18.35 | 18.35 | 8,726,800 |
10 Apr 2023 | 17.20 | 17.94 | 17.20 | 17.93 | 17.93 | 7,813,300 |
06 Apr 2023 | 16.80 | 17.43 | 16.54 | 17.26 | 17.26 | 9,045,800 |
05 Apr 2023 | 17.25 | 17.43 | 16.82 | 16.92 | 16.92 | 8,965,100 |
04 Apr 2023 | 18.37 | 18.40 | 17.09 | 17.49 | 17.49 | 15,710,500 |
03 Apr 2023 | 18.45 | 18.70 | 18.14 | 18.42 | 18.42 | 7,162,800 |
31 Mar 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 18.33 | 8,612,300 |
30 Mar 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 18.09 | 7,574,000 |
29 Mar 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 17.95 | 10,327,000 |
28 Mar 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 17.88 | 7,529,300 |
27 Mar 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 17.51 | 7,717,600 |
24 Mar 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 17.43 | 9,698,800 |
23 Mar 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 17.65 | 8,771,300 |
22 Mar 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 17.75 | 8,011,300 |
21 Mar 2023 | 18.27 | 18.58 | 18.10 | 18.38 | 18.38 | 10,339,500 |
20 Mar 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 17.88 | 10,873,200 |
17 Mar 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 17.36 | 20,951,100 |
16 Mar 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 17.61 | 9,601,000 |
15 Mar 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 17.66 | 16,453,200 |
14 Mar 2023 | 19.65 | 19.80 | 18.99 | 19.38 | 19.38 | 8,071,000 |
13 Mar 2023 | 18.81 | 19.56 | 18.61 | 19.12 | 19.12 | 11,559,500 |
10 Mar 2023 | 20.69 | 20.69 | 19.17 | 19.37 | 19.37 | 12,272,900 |
09 Mar 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 20.58 | 7,744,300 |
08 Mar 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 21.25 | 6,629,200 |
07 Mar 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 20.90 | 10,790,500 |
06 Mar 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 21.83 | 9,331,900 |
03 Mar 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 22.79 | 9,751,800 |
02 Mar 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 22.22 | 10,250,800 |
01 Mar 2023 | 21.90 | 21.94 | 21.33 | 21.42 | 21.42 | 8,796,300 |
28 Feb 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 21.33 | 10,577,200 |
27 Feb 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 20.62 | 9,487,200 |
24 Feb 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 19.72 | 10,192,400 |
23 Feb 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 20.13 | 9,538,000 |
22 Feb 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 19.94 | 7,791,700 |
21 Feb 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 19.84 | 8,665,100 |
17 Feb 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 19.82 | 8,609,100 |
16 Feb 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 20.59 | 10,922,000 |
15 Feb 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 20.48 | 10,775,700 |
14 Feb 2023 | 19.28 | 20.60 | 19.00 | 20.41 | 20.41 | 20,615,100 |
13 Feb 2023 | 19.85 | 20.31 | 19.56 | 20.11 | 20.11 | 10,061,100 |
10 Feb 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 19.94 | 7,741,800 |
09 Feb 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 19.88 | 6,952,300 |
08 Feb 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 20.21 | 7,354,600 |
07 Feb 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 20.17 | 11,367,400 |
06 Feb 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 20.84 | 8,415,400 |
03 Feb 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 21.60 | 10,066,800 |
02 Feb 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 21.63 | 8,852,100 |
01 Feb 2023 | 21.23 | 21.98 | 20.95 | 21.89 | 21.89 | 9,630,400 |
31 Jan 2023 | 21.00 | 21.41 | 20.74 | 21.35 | 21.35 | 9,858,200 |
30 Jan 2023 | 21.33 | 21.63 | 21.08 | 21.22 | 21.22 | 6,821,500 |
27 Jan 2023 | 21.13 | 21.75 | 21.09 | 21.62 | 21.62 | 8,346,100 |
26 Jan 2023 | 21.13 | 21.33 | 20.51 | 21.28 | 21.28 | 9,630,400 |
25 Jan 2023 | 19.92 | 20.86 | 19.74 | 20.78 | 20.78 | 9,843,900 |
24 Jan 2023 | 20.60 | 20.60 | 19.87 | 20.19 | 20.19 | 9,607,900 |
23 Jan 2023 | 20.97 | 21.03 | 20.37 | 20.61 | 20.61 | 10,635,900 |
20 Jan 2023 | 20.39 | 20.99 | 20.24 | 20.97 | 20.97 | 8,864,800 |
19 Jan 2023 | 20.36 | 20.66 | 20.07 | 20.38 | 20.38 | 9,225,900 |
18 Jan 2023 | 21.42 | 21.51 | 20.73 | 20.74 | 20.74 | 12,504,900 |
17 Jan 2023 | 21.04 | 21.56 | 20.59 | 20.92 | 20.92 | 13,015,300 |
13 Jan 2023 | 20.88 | 20.96 | 20.34 | 20.92 | 20.92 | 13,597,600 |
12 Jan 2023 | 20.18 | 20.90 | 19.88 | 20.90 | 20.90 | 25,472,000 |
11 Jan 2023 | 18.93 | 19.31 | 18.81 | 19.23 | 19.23 | 9,754,500 |
10 Jan 2023 | 18.25 | 18.86 | 18.11 | 18.81 | 18.81 | 9,138,000 |
09 Jan 2023 | 18.76 | 18.94 | 18.18 | 18.18 | 18.18 | 10,665,700 |
06 Jan 2023 | 18.00 | 18.80 | 17.86 | 18.65 | 18.65 | 14,137,500 |
05 Jan 2023 | 17.20 | 17.83 | 16.68 | 17.60 | 17.60 | 11,689,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |