Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 10 |
01 Jun 2023 | 19.16 | 19.22 | 19.18 | 19.22 | 19.22 | 319 |
31 May 2023 | 19.13 | 19.16 | 19.16 | 19.16 | 19.16 | 21 |
30 May 2023 | 19.39 | 19.41 | 19.20 | 19.20 | 19.20 | 1 |
26 May 2023 | 19.35 | 19.34 | 19.24 | 19.34 | 19.34 | 1,675 |
25 May 2023 | 19.67 | 19.61 | 19.46 | 19.46 | 19.46 | 2 |
24 May 2023 | 19.76 | 19.79 | 19.68 | 19.68 | 19.68 | 563 |
23 May 2023 | 19.80 | 19.84 | 19.80 | 19.84 | 19.84 | 2 |
22 May 2023 | 19.80 | 19.87 | 19.71 | 19.71 | 19.71 | 291 |
19 May 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
18 May 2023 | 19.79 | 19.80 | 19.80 | 19.80 | 19.80 | 1,108 |
17 May 2023 | 19.82 | 19.83 | 19.76 | 19.76 | 19.76 | 158,001 |
16 May 2023 | 20.00 | 19.92 | 19.89 | 19.89 | 19.89 | 2 |
15 May 2023 | 19.97 | 20.00 | 20.00 | 20.00 | 20.00 | - |
12 May 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
11 May 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
10 May 2023 | 20.07 | 20.00 | 19.95 | 19.95 | 19.95 | 290 |
09 May 2023 | 20.10 | 20.10 | 20.07 | 20.08 | 20.08 | 4 |
05 May 2023 | 20.04 | 20.09 | 20.09 | 20.25 | 20.25 | 8 |
04 May 2023 | 20.04 | 19.99 | 19.92 | 19.99 | 19.99 | 1 |
03 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
02 May 2023 | 20.30 | 20.36 | 20.02 | 20.02 | 20.02 | 4 |
28 Apr 2023 | 20.43 | 20.42 | 20.42 | 20.42 | 20.42 | - |
27 Apr 2023 | 20.24 | 20.43 | 20.34 | 20.41 | 20.41 | 750 |
26 Apr 2023 | 20.06 | 20.26 | 20.20 | 20.20 | 20.20 | 223 |
25 Apr 2023 | 20.15 | 20.01 | 20.01 | 20.01 | 20.01 | 2 |
24 Apr 2023 | 20.19 | 20.22 | 20.08 | 20.09 | 20.09 | 13 |
21 Apr 2023 | 20.24 | 20.22 | 20.20 | 20.20 | 20.20 | 1 |
20 Apr 2023 | 20.37 | 20.25 | 20.25 | 20.25 | 20.25 | 1,018 |
19 Apr 2023 | 20.49 | 20.50 | 20.50 | 20.50 | 20.50 | 549 |
18 Apr 2023 | 20.72 | 20.64 | 20.50 | 20.50 | 20.50 | 11 |
17 Apr 2023 | 20.52 | 20.65 | 20.55 | 20.65 | 20.65 | 9 |
14 Apr 2023 | 20.72 | 20.74 | 20.67 | 20.74 | 20.74 | 1 |
13 Apr 2023 | 20.22 | 20.73 | 20.58 | 20.58 | 20.58 | 4 |
12 Apr 2023 | 20.67 | 20.85 | 20.81 | 20.81 | 20.81 | 714 |
11 Apr 2023 | 20.80 | 20.77 | 20.65 | 20.70 | 20.70 | 300 |
06 Apr 2023 | 20.53 | 20.80 | 20.67 | 20.76 | 20.76 | 20 |
05 Apr 2023 | 20.24 | 20.51 | 20.25 | 20.49 | 20.49 | 560 |
04 Apr 2023 | 20.21 | 20.27 | 20.14 | 20.19 | 20.19 | 565 |
03 Apr 2023 | 20.21 | 20.25 | 20.16 | 20.16 | 20.16 | 15 |
31 Mar 2023 | 20.03 | 20.20 | 20.17 | 20.20 | 20.20 | 13 |
30 Mar 2023 | 19.95 | 19.98 | 19.95 | 19.95 | 19.95 | 2 |
29 Mar 2023 | 19.71 | 19.83 | 19.76 | 19.83 | 19.83 | 1 |
28 Mar 2023 | 19.80 | 19.67 | 19.64 | 19.65 | 19.65 | 2 |
27 Mar 2023 | 19.68 | 19.73 | 19.71 | 19.71 | 19.71 | 1 |
24 Mar 2023 | 19.59 | 19.61 | 19.61 | 19.61 | 19.61 | - |
23 Mar 2023 | 19.60 | 19.66 | 19.66 | 19.66 | 19.66 | 1 |
22 Mar 2023 | 19.70 | 19.83 | 19.83 | 19.83 | 19.83 | 14 |
21 Mar 2023 | 19.71 | 19.77 | 19.74 | 19.76 | 19.76 | 3 |
20 Mar 2023 | 19.30 | 19.68 | 19.24 | 19.68 | 19.68 | 11 |
17 Mar 2023 | 19.73 | 19.71 | 19.71 | 19.71 | 19.71 | 55,100 |
16 Mar 2023 | 19.85 | 19.75 | 19.64 | 19.64 | 19.64 | 18 |
15 Mar 2023 | 19.91 | 19.75 | 19.75 | 19.75 | 19.75 | - |
14 Mar 2023 | 19.76 | 19.87 | 19.75 | 19.87 | 19.87 | 58 |
13 Mar 2023 | 19.91 | 19.89 | 19.89 | 19.89 | 19.89 | - |
10 Mar 2023 | 19.89 | 20.04 | 19.88 | 20.04 | 20.04 | 10 |
09 Mar 2023 | 19.99 | 20.10 | 19.98 | 20.08 | 20.08 | 19 |
08 Mar 2023 | 19.89 | 20.05 | 19.99 | 20.05 | 20.05 | 22 |
07 Mar 2023 | 20.13 | 20.10 | 19.94 | 19.94 | 19.94 | 2 |
06 Mar 2023 | 20.06 | 20.14 | 20.04 | 20.13 | 20.13 | 1 |
03 Mar 2023 | 19.81 | 19.92 | 19.92 | 19.92 | 19.92 | 1 |
02 Mar 2023 | 19.60 | 19.75 | 19.75 | 19.75 | 19.75 | 1 |
01 Mar 2023 | 19.84 | 19.86 | 19.74 | 19.74 | 19.74 | - |
28 Feb 2023 | 19.97 | 19.98 | 19.95 | 19.98 | 19.98 | 16 |
27 Feb 2023 | 19.78 | 20.02 | 19.83 | 19.97 | 19.97 | 7 |
24 Feb 2023 | 19.93 | 19.95 | 19.95 | 19.95 | 19.95 | - |
23 Feb 2023 | 19.99 | 19.95 | 19.91 | 19.91 | 19.91 | 1 |
22 Feb 2023 | 19.83 | 19.90 | 19.82 | 19.90 | 19.90 | 1 |
21 Feb 2023 | 19.87 | 19.91 | 19.84 | 19.86 | 19.86 | 6 |
20 Feb 2023 | 19.91 | 19.90 | 19.86 | 19.90 | 19.90 | 1,135 |
17 Feb 2023 | 19.63 | 19.86 | 19.68 | 19.86 | 19.86 | 20 |
16 Feb 2023 | 19.69 | 19.86 | 19.78 | 19.80 | 19.80 | 378 |
15 Feb 2023 | 19.56 | 19.56 | 19.54 | 19.54 | 19.54 | 2 |
14 Feb 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
13 Feb 2023 | 19.09 | 19.10 | 19.09 | 19.09 | 19.09 | 25 |
10 Feb 2023 | 18.98 | 19.08 | 19.05 | 19.05 | 19.05 | 5 |
09 Feb 2023 | 19.14 | 19.22 | 19.03 | 19.03 | 19.03 | - |
08 Feb 2023 | 18.92 | 19.06 | 19.06 | 19.06 | 19.06 | - |
07 Feb 2023 | 18.81 | 18.84 | 18.81 | 18.82 | 18.82 | 26,003 |
06 Feb 2023 | 18.86 | 18.82 | 18.71 | 18.75 | 18.75 | 77,988 |
03 Feb 2023 | 19.15 | 19.03 | 18.94 | 18.94 | 18.94 | 3 |
02 Feb 2023 | 18.96 | 19.16 | 19.03 | 19.16 | 19.16 | 6 |
01 Feb 2023 | 18.82 | 18.85 | 18.80 | 18.82 | 18.82 | 2 |
31 Jan 2023 | 18.87 | 18.88 | 18.88 | 18.88 | 18.88 | 2 |
30 Jan 2023 | 18.91 | 18.93 | 18.86 | 18.93 | 18.93 | 2 |
27 Jan 2023 | 18.82 | 18.77 | 18.75 | 18.75 | 18.75 | 4 |
26 Jan 2023 | 18.90 | 18.88 | 18.82 | 18.82 | 18.82 | 5 |
25 Jan 2023 | 18.79 | 18.75 | 18.58 | 18.63 | 18.63 | 8 |
24 Jan 2023 | 18.89 | 18.77 | 18.77 | 18.77 | 18.77 | - |
23 Jan 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
20 Jan 2023 | 18.65 | 18.80 | 18.66 | 18.73 | 18.73 | 2 |
19 Jan 2023 | 18.74 | 18.74 | 18.67 | 18.67 | 18.67 | 4 |
18 Jan 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
17 Jan 2023 | 18.95 | 18.93 | 18.93 | 18.93 | 18.93 | 1 |
16 Jan 2023 | 18.85 | 18.97 | 18.84 | 18.97 | 18.97 | 1 |
13 Jan 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
12 Jan 2023 | 18.84 | 19.08 | 19.08 | 19.08 | 19.08 | 236 |
11 Jan 2023 | 18.77 | 18.82 | 18.68 | 18.82 | 18.82 | - |
10 Jan 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
09 Jan 2023 | 18.71 | 18.83 | 18.83 | 18.83 | 18.83 | 659 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |