Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 26 |
08 Jun 2023 | - | - | - | - | - | - |
07 Jun 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 130 |
06 Jun 2023 | 17.09 | 17.51 | 17.00 | 17.49 | 17.49 | 802 |
05 Jun 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 12 |
02 Jun 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 4 |
01 Jun 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 42 |
31 May 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 64 |
30 May 2023 | 16.25 | 16.25 | 16.11 | 16.11 | 16.11 | 95 |
26 May 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4 |
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | 440 |
19 May 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 25 |
18 May 2023 | 16.24 | 16.24 | 16.12 | 16.17 | 16.17 | 209 |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | 16.19 | 16.41 | 16.19 | 16.41 | 16.41 | 354 |
15 May 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 28 |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 43 |
09 May 2023 | 15.79 | 15.79 | 15.68 | 15.68 | 15.68 | 86 |
05 May 2023 | 15.68 | 15.82 | 15.68 | 15.82 | 15.82 | 150 |
04 May 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 112 |
03 May 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15 |
02 May 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 910 |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 19 |
26 Apr 2023 | - | - | - | - | - | - |
25 Apr 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
24 Apr 2023 | 15.81 | 15.81 | 15.45 | 15.45 | 15.45 | 116 |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 27 |
19 Apr 2023 | - | - | - | - | - | - |
18 Apr 2023 | 16.05 | 16.06 | 16.05 | 16.06 | 16.06 | 155 |
17 Apr 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 6 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | - | - | - | - | - | - |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | 16.24 | 16.24 | 16.14 | 16.14 | 16.14 | 61 |
04 Apr 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 3 |
03 Apr 2023 | 17.19 | 17.19 | 16.95 | 16.95 | 16.95 | 143 |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 17.05 | 17.06 | 17.05 | 17.06 | 17.06 | 53 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 16.81 | 16.81 | 16.72 | 16.72 | 16.72 | 591 |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 365 |
22 Mar 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 250 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2 |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 50 |
13 Mar 2023 | - | - | - | - | - | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | - | - | - | - | - | - |
07 Mar 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 200 |
06 Mar 2023 | 18.28 | 18.28 | 18.17 | 18.17 | 18.17 | 8 |
03 Mar 2023 | - | - | - | - | - | - |
02 Mar 2023 | - | - | - | - | - | - |
01 Mar 2023 | 17.99 | 17.99 | 17.91 | 17.91 | 17.91 | 380 |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1 |
24 Feb 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 33 |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | - | - | - | - | - | - |
21 Feb 2023 | - | - | - | - | - | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | - | - | - | - | - | - |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1 |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 20 |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |