Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 14.14 | 14.21 | 14.00 | 14.06 | 14.06 | - |
07 Jun 2023 | 14.14 | 14.29 | 13.77 | 13.94 | 13.94 | - |
06 Jun 2023 | 14.91 | 14.97 | 13.95 | 13.96 | 13.96 | - |
05 Jun 2023 | 15.28 | 15.29 | 14.66 | 14.73 | 14.73 | - |
02 Jun 2023 | 15.65 | 15.65 | 14.42 | 14.60 | 14.60 | - |
01 Jun 2023 | 17.24 | 17.59 | 15.58 | 15.65 | 15.65 | - |
31 May 2023 | 18.04 | 18.40 | 17.12 | 17.94 | 17.94 | - |
30 May 2023 | 17.56 | 18.34 | 16.98 | 17.46 | 17.46 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 19.07 | 19.56 | 17.27 | 17.95 | 17.95 | - |
25 May 2023 | 19.54 | 19.95 | 18.70 | 19.14 | 19.14 | - |
24 May 2023 | 18.80 | 20.81 | 18.80 | 20.03 | 20.03 | - |
23 May 2023 | 17.35 | 19.31 | 17.30 | 18.53 | 18.53 | - |
22 May 2023 | 17.45 | 18.13 | 16.82 | 17.21 | 17.21 | - |
19 May 2023 | 16.13 | 17.36 | 15.85 | 16.81 | 16.81 | - |
18 May 2023 | 16.92 | 17.15 | 16.05 | 16.05 | 16.05 | - |
17 May 2023 | 17.96 | 18.26 | 16.68 | 16.87 | 16.87 | - |
16 May 2023 | 17.54 | 18.30 | 17.26 | 17.99 | 17.99 | - |
15 May 2023 | 17.44 | 18.16 | 17.08 | 17.12 | 17.12 | - |
12 May 2023 | 16.83 | 17.92 | 16.38 | 17.03 | 17.03 | - |
11 May 2023 | 16.80 | 18.19 | 16.63 | 16.93 | 16.93 | - |
10 May 2023 | 17.58 | 18.31 | 16.36 | 16.94 | 16.94 | - |
09 May 2023 | 17.29 | 17.86 | 17.22 | 17.71 | 17.71 | - |
08 May 2023 | 17.73 | 17.88 | 16.83 | 16.98 | 16.98 | - |
05 May 2023 | 19.50 | 19.63 | 16.69 | 17.19 | 17.19 | - |
04 May 2023 | 19.17 | 21.33 | 18.67 | 20.09 | 20.09 | - |
03 May 2023 | 17.82 | 18.83 | 17.19 | 18.34 | 18.34 | - |
02 May 2023 | 16.27 | 19.81 | 16.26 | 17.78 | 17.78 | - |
01 May 2023 | 16.41 | 16.62 | 15.53 | 16.08 | 16.08 | - |
28 Apr 2023 | 17.21 | 17.65 | 15.72 | 15.78 | 15.78 | - |
27 Apr 2023 | 18.43 | 18.43 | 16.72 | 17.03 | 17.03 | - |
26 Apr 2023 | 18.66 | 19.61 | 17.87 | 18.84 | 18.84 | - |
25 Apr 2023 | 17.62 | 19.86 | 17.33 | 18.76 | 18.76 | - |
24 Apr 2023 | 18.22 | 18.24 | 16.74 | 16.89 | 16.89 | - |
21 Apr 2023 | 17.51 | 17.71 | 16.58 | 16.77 | 16.77 | - |
20 Apr 2023 | 16.85 | 17.69 | 16.33 | 17.17 | 17.17 | - |
19 Apr 2023 | 17.30 | 17.72 | 16.17 | 16.46 | 16.46 | - |
18 Apr 2023 | 16.94 | 17.34 | 16.58 | 16.83 | 16.83 | - |
17 Apr 2023 | 17.58 | 17.79 | 16.90 | 16.95 | 16.95 | - |
14 Apr 2023 | 17.94 | 18.12 | 17.07 | 17.07 | 17.07 | - |
13 Apr 2023 | 18.83 | 19.06 | 17.77 | 17.80 | 17.80 | - |
12 Apr 2023 | 19.38 | 19.98 | 18.25 | 19.09 | 19.09 | - |
11 Apr 2023 | 19.08 | 19.28 | 18.56 | 19.10 | 19.10 | - |
10 Apr 2023 | 19.39 | 20.05 | 18.93 | 18.97 | 18.97 | - |
07 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 19.30 | 19.88 | 18.35 | 18.40 | 18.40 | - |
05 Apr 2023 | 19.42 | 20.08 | 19.00 | 19.08 | 19.08 | - |
04 Apr 2023 | 18.79 | 20.03 | 18.58 | 19.00 | 19.00 | - |
03 Apr 2023 | 19.79 | 19.83 | 18.54 | 18.55 | 18.55 | - |
31 Mar 2023 | 19.21 | 19.43 | 18.52 | 18.70 | 18.70 | - |
30 Mar 2023 | 19.12 | 20.08 | 18.85 | 19.02 | 19.02 | - |
29 Mar 2023 | 19.39 | 19.45 | 19.09 | 19.12 | 19.12 | - |
28 Mar 2023 | 20.53 | 21.40 | 19.91 | 19.97 | 19.97 | - |
27 Mar 2023 | 22.05 | 22.93 | 20.57 | 20.60 | 20.60 | - |
24 Mar 2023 | 22.11 | 25.21 | 21.60 | 21.74 | 21.74 | - |
23 Mar 2023 | 21.54 | 24.91 | 20.16 | 22.61 | 22.61 | - |
22 Mar 2023 | 21.80 | 22.38 | 19.94 | 22.26 | 22.26 | - |
21 Mar 2023 | 24.16 | 24.16 | 21.29 | 21.38 | 21.38 | - |
20 Mar 2023 | 27.77 | 28.91 | 24.00 | 24.15 | 24.15 | - |
17 Mar 2023 | 22.92 | 26.14 | 22.58 | 25.51 | 25.51 | - |
16 Mar 2023 | 26.19 | 27.49 | 22.97 | 22.99 | 22.99 | - |
15 Mar 2023 | 23.21 | 29.91 | 23.19 | 26.14 | 26.14 | - |
14 Mar 2023 | 26.85 | 27.24 | 22.27 | 23.73 | 23.73 | - |
13 Mar 2023 | 24.05 | 30.81 | 23.85 | 26.52 | 26.52 | - |
10 Mar 2023 | 23.34 | 28.97 | 21.79 | 24.80 | 24.80 | - |
09 Mar 2023 | 19.33 | 23.14 | 18.88 | 22.61 | 22.61 | - |
08 Mar 2023 | 19.71 | 20.01 | 19.00 | 19.11 | 19.11 | - |
07 Mar 2023 | 18.64 | 19.74 | 18.51 | 19.59 | 19.59 | - |
06 Mar 2023 | 19.05 | 19.19 | 18.49 | 18.61 | 18.61 | - |
03 Mar 2023 | 19.76 | 19.76 | 18.16 | 18.49 | 18.49 | - |
02 Mar 2023 | 21.41 | 21.42 | 19.55 | 19.59 | 19.59 | - |
01 Mar 2023 | 20.39 | 21.32 | 20.22 | 20.58 | 20.58 | - |
28 Feb 2023 | 21.30 | 21.37 | 20.10 | 20.70 | 20.70 | - |
27 Feb 2023 | 21.99 | 22.02 | 20.68 | 20.95 | 20.95 | - |
24 Feb 2023 | 21.35 | 22.90 | 21.32 | 21.67 | 21.67 | - |
23 Feb 2023 | 21.96 | 22.43 | 20.89 | 21.14 | 21.14 | - |
22 Feb 2023 | 23.03 | 23.63 | 22.02 | 22.29 | 22.29 | - |
21 Feb 2023 | 21.80 | 23.34 | 21.80 | 22.87 | 22.87 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 20.94 | 21.30 | 19.82 | 20.02 | 20.02 | - |
16 Feb 2023 | 18.26 | 20.27 | 18.23 | 20.17 | 20.17 | - |
15 Feb 2023 | 19.37 | 19.41 | 18.11 | 18.23 | 18.23 | - |
14 Feb 2023 | 20.72 | 20.75 | 18.48 | 18.91 | 18.91 | - |
13 Feb 2023 | 21.66 | 21.69 | 20.33 | 20.34 | 20.34 | - |
10 Feb 2023 | 20.74 | 21.94 | 20.44 | 20.53 | 20.53 | - |
09 Feb 2023 | 19.24 | 21.08 | 19.02 | 20.71 | 20.71 | - |
08 Feb 2023 | 18.88 | 20.12 | 18.55 | 19.63 | 19.63 | - |
07 Feb 2023 | 19.54 | 19.99 | 18.43 | 18.66 | 18.66 | - |
06 Feb 2023 | 19.23 | 19.81 | 19.21 | 19.43 | 19.43 | - |
03 Feb 2023 | 18.57 | 19.30 | 17.93 | 18.33 | 18.33 | - |
02 Feb 2023 | 17.74 | 19.25 | 17.06 | 18.73 | 18.73 | - |
01 Feb 2023 | 19.62 | 20.04 | 17.70 | 17.87 | 17.87 | - |
31 Jan 2023 | 20.12 | 20.70 | 19.13 | 19.40 | 19.40 | - |
30 Jan 2023 | 19.76 | 20.25 | 19.54 | 19.94 | 19.94 | - |
27 Jan 2023 | 18.90 | 19.00 | 17.97 | 18.51 | 18.51 | - |
26 Jan 2023 | 19.05 | 19.48 | 18.67 | 18.73 | 18.73 | - |
25 Jan 2023 | 19.56 | 20.90 | 18.99 | 19.08 | 19.08 | - |
24 Jan 2023 | 19.89 | 20.47 | 18.91 | 19.20 | 19.20 | - |
23 Jan 2023 | 20.21 | 20.33 | 19.55 | 19.81 | 19.81 | - |
20 Jan 2023 | 20.28 | 20.70 | 19.41 | 19.85 | 19.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |