Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 21.19 | 21.45 | 21.10 | 21.42 | 21.42 | 276,700 |
07 Jun 2023 | 21.58 | 21.72 | 21.22 | 21.22 | 21.22 | 257,400 |
06 Jun 2023 | 21.67 | 21.97 | 21.51 | 21.96 | 21.96 | 310,700 |
05 Jun 2023 | 21.12 | 21.67 | 21.12 | 21.37 | 21.37 | 838,400 |
02 Jun 2023 | 21.66 | 21.88 | 21.50 | 21.69 | 21.69 | 643,500 |
01 Jun 2023 | 20.48 | 21.09 | 20.46 | 20.98 | 20.98 | 955,200 |
31 May 2023 | 19.84 | 19.84 | 19.44 | 19.68 | 19.68 | 365,900 |
30 May 2023 | 19.80 | 19.84 | 19.54 | 19.56 | 19.56 | 547,100 |
26 May 2023 | 18.40 | 18.70 | 18.28 | 18.61 | 18.61 | 379,500 |
25 May 2023 | 18.18 | 18.25 | 18.11 | 18.24 | 18.24 | 346,500 |
24 May 2023 | 18.11 | 18.19 | 17.95 | 18.00 | 18.00 | 168,900 |
23 May 2023 | 18.52 | 18.59 | 18.37 | 18.48 | 18.48 | 250,700 |
22 May 2023 | 18.77 | 18.92 | 18.70 | 18.90 | 18.90 | 168,800 |
19 May 2023 | 18.58 | 18.78 | 18.56 | 18.70 | 18.70 | 183,100 |
18 May 2023 | 18.84 | 18.95 | 18.72 | 18.83 | 18.83 | 161,700 |
17 May 2023 | 19.22 | 19.35 | 19.01 | 19.35 | 19.35 | 250,800 |
16 May 2023 | 18.36 | 18.45 | 18.31 | 18.37 | 18.37 | 274,500 |
15 May 2023 | 18.26 | 18.41 | 18.11 | 18.31 | 18.31 | 315,300 |
12 May 2023 | 18.49 | 18.68 | 18.29 | 18.35 | 18.35 | 185,800 |
11 May 2023 | 19.00 | 19.12 | 18.66 | 18.97 | 18.97 | 123,200 |
10 May 2023 | 19.11 | 19.46 | 19.10 | 19.27 | 19.27 | 180,100 |
09 May 2023 | 18.77 | 18.98 | 18.63 | 18.96 | 18.96 | 187,000 |
08 May 2023 | 18.67 | 19.26 | 18.67 | 19.02 | 19.02 | 483,800 |
05 May 2023 | 18.99 | 19.11 | 18.70 | 19.06 | 19.06 | 275,300 |
04 May 2023 | 18.80 | 18.94 | 18.65 | 18.79 | 18.79 | 169,100 |
03 May 2023 | 18.56 | 18.82 | 18.42 | 18.70 | 18.70 | 137,300 |
02 May 2023 | 18.78 | 18.90 | 18.51 | 18.60 | 18.60 | 161,200 |
01 May 2023 | 18.65 | 19.28 | 18.65 | 18.85 | 18.85 | 599,100 |
28 Apr 2023 | 18.80 | 18.94 | 18.65 | 18.77 | 18.77 | 356,100 |
27 Apr 2023 | 18.42 | 18.70 | 18.24 | 18.70 | 18.70 | 151,500 |
26 Apr 2023 | 18.55 | 18.84 | 18.33 | 18.67 | 18.67 | 183,000 |
25 Apr 2023 | 18.63 | 18.80 | 18.42 | 18.43 | 18.43 | 468,700 |
24 Apr 2023 | 18.80 | 18.90 | 18.69 | 18.81 | 18.81 | 331,000 |
21 Apr 2023 | 18.68 | 18.70 | 18.52 | 18.68 | 18.68 | 142,600 |
20 Apr 2023 | 18.83 | 19.12 | 18.54 | 18.85 | 18.85 | 164,600 |
19 Apr 2023 | 19.10 | 19.39 | 19.03 | 19.14 | 19.14 | 109,500 |
18 Apr 2023 | 19.30 | 19.45 | 19.22 | 19.28 | 19.28 | 208,800 |
17 Apr 2023 | 19.21 | 19.33 | 19.09 | 19.26 | 19.26 | 211,700 |
14 Apr 2023 | 19.20 | 19.29 | 18.98 | 19.03 | 19.03 | 440,200 |
13 Apr 2023 | 19.48 | 19.76 | 19.32 | 19.65 | 19.65 | 644,900 |
12 Apr 2023 | 19.48 | 19.63 | 19.21 | 19.23 | 19.23 | 371,600 |
11 Apr 2023 | 19.21 | 19.55 | 19.04 | 19.40 | 19.40 | 433,800 |
10 Apr 2023 | 19.00 | 19.26 | 19.00 | 19.20 | 19.20 | 385,400 |
06 Apr 2023 | 19.90 | 19.94 | 19.76 | 19.92 | 19.92 | 268,000 |
05 Apr 2023 | 19.84 | 20.00 | 19.63 | 19.73 | 19.73 | 140,400 |
04 Apr 2023 | 19.77 | 19.95 | 19.55 | 19.69 | 19.69 | 221,900 |
03 Apr 2023 | 19.45 | 19.80 | 19.36 | 19.54 | 19.54 | 279,600 |
31 Mar 2023 | 19.42 | 19.68 | 19.19 | 19.65 | 19.65 | 378,100 |
30 Mar 2023 | 19.20 | 19.75 | 19.19 | 19.55 | 19.55 | 633,700 |
29 Mar 2023 | 19.57 | 19.78 | 19.36 | 19.76 | 19.76 | 552,800 |
28 Mar 2023 | 18.96 | 19.34 | 18.91 | 19.27 | 19.27 | 756,300 |
27 Mar 2023 | 18.82 | 18.94 | 18.78 | 18.89 | 18.89 | 278,600 |
24 Mar 2023 | 18.97 | 18.97 | 18.73 | 18.93 | 18.93 | 394,400 |
23 Mar 2023 | 18.86 | 19.05 | 18.67 | 18.83 | 18.83 | 169,800 |
22 Mar 2023 | 19.00 | 19.00 | 18.58 | 18.62 | 18.62 | 316,300 |
21 Mar 2023 | 18.43 | 18.68 | 18.39 | 18.60 | 18.60 | 202,500 |
20 Mar 2023 | 18.38 | 18.48 | 18.29 | 18.46 | 18.46 | 229,400 |
17 Mar 2023 | 18.29 | 18.57 | 18.00 | 18.06 | 18.06 | 364,600 |
16 Mar 2023 | 18.32 | 18.53 | 18.15 | 18.53 | 18.53 | 463,700 |
15 Mar 2023 | 18.15 | 18.30 | 17.95 | 18.20 | 18.20 | 543,400 |
14 Mar 2023 | 18.89 | 19.23 | 18.81 | 19.23 | 19.23 | 913,400 |
13 Mar 2023 | 19.43 | 19.66 | 19.08 | 19.20 | 19.20 | 632,800 |
10 Mar 2023 | 20.00 | 20.00 | 19.16 | 19.23 | 19.23 | 1,080,900 |
09 Mar 2023 | 20.57 | 21.17 | 20.36 | 20.43 | 20.43 | 248,200 |
08 Mar 2023 | 20.79 | 20.96 | 20.61 | 20.80 | 20.80 | 89,400 |
07 Mar 2023 | 20.71 | 21.36 | 20.62 | 20.69 | 20.69 | 149,000 |
06 Mar 2023 | 20.96 | 21.13 | 20.78 | 20.87 | 20.87 | 210,200 |
03 Mar 2023 | 20.36 | 20.73 | 20.20 | 20.65 | 20.65 | 236,300 |
02 Mar 2023 | 20.28 | 20.65 | 20.18 | 20.60 | 20.60 | 165,700 |
01 Mar 2023 | 20.18 | 20.26 | 19.96 | 20.12 | 20.12 | 363,300 |
28 Feb 2023 | 20.38 | 20.40 | 20.14 | 20.24 | 20.24 | 568,400 |
27 Feb 2023 | 20.20 | 20.20 | 20.02 | 20.06 | 20.06 | 234,400 |
24 Feb 2023 | 20.57 | 20.57 | 20.27 | 20.34 | 20.34 | 343,400 |
23 Feb 2023 | 20.26 | 20.74 | 20.25 | 20.51 | 20.51 | 508,500 |
22 Feb 2023 | 20.78 | 20.92 | 20.47 | 20.47 | 20.47 | 197,500 |
21 Feb 2023 | 21.20 | 21.24 | 20.65 | 20.71 | 20.71 | 427,800 |
17 Feb 2023 | 21.44 | 21.52 | 21.12 | 21.35 | 21.35 | 236,500 |
16 Feb 2023 | 21.82 | 21.93 | 21.63 | 21.73 | 21.73 | 130,700 |
15 Feb 2023 | 21.39 | 21.74 | 21.39 | 21.62 | 21.62 | 83,700 |
14 Feb 2023 | 21.80 | 22.24 | 21.68 | 22.13 | 22.13 | 95,000 |
13 Feb 2023 | 21.76 | 22.20 | 21.76 | 22.15 | 22.15 | 108,400 |
10 Feb 2023 | 22.37 | 22.56 | 22.11 | 22.20 | 22.20 | 82,400 |
09 Feb 2023 | 22.77 | 22.96 | 22.49 | 22.49 | 22.49 | 149,300 |
08 Feb 2023 | 22.35 | 22.71 | 22.29 | 22.32 | 22.32 | 92,800 |
07 Feb 2023 | 23.05 | 23.18 | 22.41 | 23.00 | 23.00 | 96,600 |
06 Feb 2023 | 23.70 | 23.88 | 23.66 | 23.77 | 23.77 | 53,600 |
03 Feb 2023 | 24.19 | 24.50 | 24.00 | 24.10 | 24.10 | 30,200 |
02 Feb 2023 | 24.80 | 24.80 | 24.33 | 24.70 | 24.70 | 135,400 |
01 Feb 2023 | 24.04 | 24.37 | 23.76 | 24.35 | 24.35 | 271,900 |
31 Jan 2023 | 23.57 | 23.73 | 23.36 | 23.65 | 23.65 | 130,300 |
30 Jan 2023 | 23.65 | 23.79 | 23.44 | 23.64 | 23.64 | 211,600 |
27 Jan 2023 | 23.78 | 24.09 | 23.56 | 24.05 | 24.05 | 369,100 |
26 Jan 2023 | 23.85 | 24.00 | 23.72 | 23.99 | 23.99 | 223,200 |
25 Jan 2023 | 23.50 | 23.95 | 23.46 | 23.93 | 23.93 | 241,300 |
24 Jan 2023 | 23.40 | 23.80 | 23.23 | 23.66 | 23.66 | 248,000 |
23 Jan 2023 | 22.84 | 23.40 | 22.65 | 23.20 | 23.20 | 227,000 |
20 Jan 2023 | 22.50 | 23.26 | 22.50 | 23.15 | 23.15 | 247,000 |
19 Jan 2023 | 22.73 | 22.87 | 22.61 | 22.85 | 22.85 | 276,900 |
18 Jan 2023 | 23.51 | 23.78 | 23.11 | 23.22 | 23.22 | 133,500 |
17 Jan 2023 | 23.18 | 23.33 | 23.06 | 23.23 | 23.23 | 309,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |