Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 917 |
24 May 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 215 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | 18.87 | 18.87 | 18.85 | 18.87 | 18.87 | 73 |
18 May 2023 | 18.81 | 18.81 | 18.66 | 18.66 | 18.66 | 146 |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 313 |
15 May 2023 | 18.34 | 18.80 | 18.34 | 18.80 | 18.80 | 311 |
12 May 2023 | 18.37 | 18.63 | 17.91 | 18.01 | 18.01 | 5,240 |
11 May 2023 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 154 |
10 May 2023 | 17.30 | 17.30 | 17.01 | 17.01 | 17.01 | 346 |
09 May 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 11 |
05 May 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 20 |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 17.46 | 17.46 | 16.90 | 16.93 | 16.93 | 1,724 |
28 Apr 2023 | 17.24 | 17.65 | 17.24 | 17.65 | 17.65 | 1,310 |
27 Apr 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 30 |
26 Apr 2023 | 17.03 | 17.05 | 17.03 | 17.05 | 17.05 | 1,798 |
25 Apr 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 566 |
24 Apr 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 821 |
21 Apr 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 724 |
20 Apr 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 11,063 |
19 Apr 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,807 |
18 Apr 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1,580 |
17 Apr 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 304 |
14 Apr 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1,550 |
13 Apr 2023 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | 1,791 |
12 Apr 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 104 |
11 Apr 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 132 |
06 Apr 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 200 |
05 Apr 2023 | - | - | - | - | - | - |
04 Apr 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 193 |
03 Apr 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 113 |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 600 |
22 Mar 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
21 Mar 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 134 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3,186 |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | 15.88 | 15.88 | 15.80 | 15.85 | 15.85 | 1,046 |
14 Mar 2023 | 15.83 | 16.01 | 15.83 | 16.01 | 16.01 | 940 |
14 Mar 2023 | 0.1 Dividend | |||||
13 Mar 2023 | 15.93 | 15.93 | 15.85 | 15.86 | 15.76 | 736 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | 200 |
08 Mar 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.94 | 288 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | - | - | - | - | - | - |
03 Mar 2023 | - | - | - | - | - | - |
02 Mar 2023 | - | - | - | - | - | - |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | - | - | - | - | - | - |
24 Feb 2023 | - | - | - | - | - | - |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | 17.98 | 17.98 | 17.67 | 17.89 | 17.78 | 290 |
21 Feb 2023 | 18.91 | 18.91 | 18.74 | 18.74 | 18.62 | 340 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.82 | 106 |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.94 | 60 |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 19.25 | 19.42 | 19.25 | 19.42 | 19.30 | 131 |
09 Feb 2023 | 21.16 | 21.16 | 21.07 | 21.07 | 20.94 | 80 |
08 Feb 2023 | 21.23 | 21.23 | 21.09 | 21.13 | 21.00 | 100 |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.65 | 252 |
01 Feb 2023 | 20.38 | 20.38 | 20.37 | 20.37 | 20.24 | 147 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.21 | 50 |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 21.20 | 21.53 | 21.20 | 21.41 | 21.27 | 2,528 |
24 Jan 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 163 |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.91 | 1,027 |
18 Jan 2023 | 19.64 | 19.64 | 19.63 | 19.63 | 19.51 | 426 |
17 Jan 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.53 | 759 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.65 | 514 |
12 Jan 2023 | 19.64 | 19.64 | 19.63 | 19.63 | 19.51 | 426 |
11 Jan 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | 532 |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | 558 |
03 Jan 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.60 | 49 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |