Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.98 | 20.05 | 19.98 | 20.05 | 20.05 | 245 |
01 Jun 2023 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 183 |
31 May 2023 | 19.34 | 19.50 | 19.34 | 19.50 | 19.50 | 86 |
30 May 2023 | 19.28 | 19.34 | 19.18 | 19.34 | 19.34 | 197 |
26 May 2023 | 19.00 | 19.16 | 19.00 | 19.14 | 19.14 | 372 |
25 May 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
24 May 2023 | 19.20 | 19.20 | 19.14 | 19.20 | 19.20 | 218 |
23 May 2023 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 397 |
22 May 2023 | 19.50 | 19.56 | 19.20 | 19.20 | 19.20 | 35 |
19 May 2023 | 19.26 | 19.26 | 19.20 | 19.20 | 19.20 | 27 |
18 May 2023 | 19.24 | 19.24 | 19.20 | 19.20 | 19.20 | 24 |
17 May 2023 | 19.26 | 19.26 | 19.20 | 19.20 | 19.20 | 9 |
16 May 2023 | 19.10 | 19.38 | 19.10 | 19.22 | 19.22 | 9,553 |
15 May 2023 | 18.82 | 19.02 | 18.82 | 19.02 | 19.02 | 77 |
12 May 2023 | 19.26 | 19.26 | 19.12 | 19.12 | 19.12 | 292 |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | 19.38 | 19.42 | 19.38 | 19.42 | 19.42 | 48 |
09 May 2023 | 19.48 | 19.48 | 19.28 | 19.28 | 19.28 | 168 |
05 May 2023 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | 52 |
04 May 2023 | 19.12 | 19.30 | 19.12 | 19.30 | 19.30 | 16 |
03 May 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
02 May 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 158 |
28 Apr 2023 | 20.35 | 20.50 | 19.82 | 19.82 | 19.82 | 402 |
27 Apr 2023 | 19.08 | 19.10 | 19.08 | 19.10 | 19.10 | 24 |
26 Apr 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 35 |
25 Apr 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 20 |
24 Apr 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 198 |
21 Apr 2023 | 18.84 | 18.90 | 18.84 | 18.86 | 18.86 | 187 |
20 Apr 2023 | 18.88 | 18.90 | 18.78 | 18.78 | 18.78 | 16 |
19 Apr 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 169 |
18 Apr 2023 | 18.74 | 18.76 | 18.70 | 18.70 | 18.70 | 223 |
17 Apr 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 29 |
14 Apr 2023 | 18.96 | 18.96 | 18.74 | 18.74 | 18.74 | 103 |
13 Apr 2023 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 107 |
12 Apr 2023 | 19.00 | 19.00 | 18.94 | 18.94 | 18.94 | 144 |
11 Apr 2023 | 19.00 | 19.10 | 18.84 | 19.10 | 19.10 | 495 |
06 Apr 2023 | 19.00 | 19.08 | 18.98 | 19.00 | 19.00 | 158 |
05 Apr 2023 | 18.94 | 18.98 | 18.74 | 18.74 | 18.74 | 234 |
04 Apr 2023 | 18.72 | 18.72 | 18.70 | 18.70 | 18.70 | 20 |
03 Apr 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 27 |
31 Mar 2023 | 18.76 | 18.92 | 18.76 | 18.92 | 18.92 | 63 |
30 Mar 2023 | 18.94 | 18.98 | 18.86 | 18.86 | 18.86 | 94 |
29 Mar 2023 | 19.34 | 19.34 | 19.16 | 19.16 | 19.16 | 123 |
28 Mar 2023 | 19.34 | 19.34 | 19.28 | 19.28 | 19.28 | 3 |
27 Mar 2023 | 18.86 | 19.90 | 18.76 | 19.40 | 19.40 | 29,563 |
24 Mar 2023 | 17.72 | 18.64 | 17.04 | 18.64 | 18.64 | 476 |
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 186 |
21 Mar 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3 |
20 Mar 2023 | 16.56 | 16.56 | 16.34 | 16.34 | 16.34 | 26 |
17 Mar 2023 | 16.50 | 16.58 | 16.50 | 16.58 | 16.58 | 190 |
16 Mar 2023 | 16.40 | 16.62 | 16.40 | 16.44 | 16.44 | 154 |
15 Mar 2023 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 395 |
14 Mar 2023 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 291 |
13 Mar 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 24 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 27 |
07 Mar 2023 | 17.08 | 17.10 | 17.08 | 17.08 | 17.08 | 135 |
06 Mar 2023 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 251 |
03 Mar 2023 | 16.88 | 16.88 | 16.70 | 16.76 | 16.76 | 421 |
02 Mar 2023 | 16.60 | 16.60 | 16.56 | 16.56 | 16.56 | 24 |
01 Mar 2023 | 16.98 | 16.98 | 16.86 | 16.86 | 16.86 | 24 |
28 Feb 2023 | 16.90 | 16.90 | 16.82 | 16.82 | 16.82 | 116 |
27 Feb 2023 | 16.98 | 16.98 | 16.88 | 16.88 | 16.88 | 532 |
24 Feb 2023 | 17.44 | 17.44 | 17.20 | 17.20 | 17.20 | 42 |
23 Feb 2023 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 20 |
22 Feb 2023 | 17.38 | 17.38 | 17.26 | 17.26 | 17.26 | 46 |
21 Feb 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | 17.52 | 17.52 | 17.12 | 17.12 | 17.12 | 176 |
15 Feb 2023 | 17.60 | 17.60 | 17.16 | 17.16 | 17.16 | 718 |
14 Feb 2023 | 17.56 | 17.62 | 17.42 | 17.42 | 17.42 | 542 |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 17.38 | 17.62 | 17.33 | 17.46 | 17.46 | 483 |
09 Feb 2023 | 17.62 | 17.62 | 17.28 | 17.28 | 17.28 | 160 |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 18.02 | 18.09 | 17.62 | 17.74 | 17.74 | 866 |
06 Feb 2023 | 18.20 | 18.25 | 18.00 | 18.16 | 18.16 | 640 |
03 Feb 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 32 |
02 Feb 2023 | 18.60 | 18.60 | 18.54 | 18.54 | 18.54 | 85 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 18.78 | 18.78 | 18.22 | 18.30 | 18.30 | 323 |
27 Jan 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 142 |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 105 |
23 Jan 2023 | 18.98 | 18.98 | 18.68 | 18.69 | 18.69 | 207 |
20 Jan 2023 | 18.32 | 18.98 | 18.32 | 18.98 | 18.98 | 151 |
19 Jan 2023 | 18.96 | 19.38 | 18.80 | 18.82 | 18.82 | 996 |
18 Jan 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 48 |
17 Jan 2023 | 18.18 | 18.18 | 17.24 | 17.80 | 17.80 | 286 |
16 Jan 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 78 |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | 16.76 | 16.86 | 16.76 | 16.86 | 16.86 | 410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |