Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | 245 |
31 May 2023 | 17.78 | 17.78 | 17.64 | 17.66 | 17.66 | 446 |
30 May 2023 | 17.80 | 17.94 | 17.72 | 17.72 | 17.72 | 1,266 |
26 May 2023 | 17.82 | 17.82 | 17.76 | 17.79 | 17.79 | 437 |
25 May 2023 | 18.06 | 18.06 | 17.92 | 17.97 | 17.97 | 955 |
24 May 2023 | 18.36 | 18.36 | 18.16 | 18.30 | 18.30 | 637 |
23 May 2023 | 18.56 | 18.70 | 18.48 | 18.64 | 18.64 | 1,086 |
22 May 2023 | 18.52 | 18.52 | 18.40 | 18.40 | 18.40 | 646 |
19 May 2023 | 18.62 | 18.62 | 18.52 | 18.52 | 18.52 | 424 |
18 May 2023 | 18.76 | 18.85 | 18.76 | 18.78 | 18.78 | 392 |
17 May 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 68 |
16 May 2023 | 18.64 | 18.64 | 18.62 | 18.63 | 18.63 | 721 |
15 May 2023 | 18.72 | 18.82 | 18.56 | 18.82 | 18.82 | 212 |
12 May 2023 | 18.54 | 18.70 | 18.41 | 18.60 | 18.60 | 901 |
11 May 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1 |
10 May 2023 | 18.38 | 18.38 | 18.22 | 18.32 | 18.32 | 159 |
09 May 2023 | 18.48 | 18.66 | 18.48 | 18.62 | 18.62 | 1,481 |
05 May 2023 | 18.24 | 18.40 | 18.24 | 18.32 | 18.32 | 722 |
04 May 2023 | 18.08 | 18.10 | 17.76 | 17.76 | 17.76 | 619 |
03 May 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 4 |
02 May 2023 | 18.90 | 18.90 | 18.34 | 18.59 | 18.59 | 995 |
28 Apr 2023 | 18.82 | 18.94 | 18.72 | 18.94 | 18.94 | 563 |
27 Apr 2023 | 19.06 | 19.07 | 19.01 | 19.01 | 19.01 | 134 |
26 Apr 2023 | 19.26 | 19.52 | 19.16 | 19.16 | 19.16 | 700 |
25 Apr 2023 | 19.56 | 19.86 | 19.56 | 19.62 | 19.62 | 314 |
24 Apr 2023 | 19.88 | 19.92 | 19.88 | 19.92 | 19.92 | 1,307 |
21 Apr 2023 | 20.20 | 20.20 | 19.80 | 19.82 | 19.82 | 43 |
20 Apr 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 462 |
19 Apr 2023 | 20.40 | 20.50 | 20.23 | 20.50 | 20.50 | 5,246 |
18 Apr 2023 | 19.28 | 19.80 | 19.25 | 19.64 | 19.64 | 2,772 |
17 Apr 2023 | 18.40 | 18.40 | 18.22 | 18.22 | 18.22 | 495 |
14 Apr 2023 | 18.48 | 18.48 | 17.86 | 17.86 | 17.86 | 282 |
13 Apr 2023 | 17.98 | 17.98 | 17.82 | 17.82 | 17.82 | 183 |
12 Apr 2023 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 116 |
11 Apr 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 300 |
06 Apr 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18 |
05 Apr 2023 | 18.36 | 18.47 | 18.36 | 18.47 | 18.47 | 51 |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | 18.80 | 18.96 | 18.80 | 18.82 | 18.82 | 177 |
31 Mar 2023 | 18.82 | 18.82 | 18.76 | 18.76 | 18.76 | 96 |
30 Mar 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 20 |
29 Mar 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 168 |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 19.22 | 19.22 | 18.80 | 18.80 | 18.80 | 94 |
24 Mar 2023 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 3,694 |
23 Mar 2023 | 19.30 | 19.36 | 19.30 | 19.33 | 19.33 | 243 |
22 Mar 2023 | 18.92 | 19.18 | 18.92 | 19.08 | 19.08 | 188 |
21 Mar 2023 | 19.08 | 19.14 | 18.98 | 19.08 | 19.08 | 431 |
20 Mar 2023 | 18.58 | 18.58 | 18.32 | 18.32 | 18.32 | 237 |
17 Mar 2023 | 18.68 | 18.76 | 18.62 | 18.70 | 18.70 | 919 |
16 Mar 2023 | 18.98 | 18.98 | 18.81 | 18.81 | 18.81 | 363 |
15 Mar 2023 | 19.26 | 19.26 | 18.82 | 19.10 | 19.10 | 339 |
14 Mar 2023 | 19.70 | 19.70 | 19.57 | 19.57 | 19.57 | 13 |
13 Mar 2023 | 19.12 | 19.60 | 18.90 | 19.22 | 19.22 | 390 |
10 Mar 2023 | 19.66 | 19.78 | 19.52 | 19.69 | 19.69 | 8,409 |
09 Mar 2023 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | 230 |
08 Mar 2023 | 20.10 | 20.21 | 19.96 | 20.21 | 20.21 | 182 |
07 Mar 2023 | 20.00 | 20.00 | 19.96 | 19.98 | 19.98 | 371 |
06 Mar 2023 | 20.10 | 20.20 | 20.10 | 20.15 | 20.15 | 279 |
03 Mar 2023 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | 354 |
02 Mar 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 163 |
01 Mar 2023 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 2 |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | 20.61 | 20.90 | 20.50 | 20.50 | 20.50 | 690 |
24 Feb 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 5,137 |
23 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 70 |
22 Feb 2023 | 20.70 | 20.77 | 20.25 | 20.77 | 20.77 | 658 |
21 Feb 2023 | 20.65 | 20.91 | 20.65 | 20.91 | 20.91 | 12 |
20 Feb 2023 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 299 |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | 21.25 | 21.25 | 20.85 | 20.85 | 20.85 | 72 |
15 Feb 2023 | 21.55 | 21.55 | 21.30 | 21.30 | 21.30 | 73 |
14 Feb 2023 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | 490 |
13 Feb 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4 |
10 Feb 2023 | 20.30 | 21.10 | 20.30 | 20.45 | 20.45 | 1,058 |
09 Feb 2023 | 20.65 | 20.80 | 20.65 | 20.73 | 20.73 | 511 |
08 Feb 2023 | 20.45 | 20.75 | 20.25 | 20.65 | 20.65 | 1,679 |
07 Feb 2023 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | 1,500 |
06 Feb 2023 | 20.85 | 21.20 | 20.75 | 20.90 | 20.90 | 883 |
03 Feb 2023 | 20.85 | 20.90 | 20.85 | 20.85 | 20.85 | 405 |
02 Feb 2023 | 20.20 | 20.65 | 20.15 | 20.36 | 20.36 | 2,426 |
01 Feb 2023 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | 231 |
31 Jan 2023 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 261 |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | 207 |
26 Jan 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 185 |
25 Jan 2023 | 19.82 | 19.92 | 19.82 | 19.92 | 19.92 | 653 |
24 Jan 2023 | 19.86 | 20.15 | 19.86 | 20.15 | 20.15 | 275 |
23 Jan 2023 | 19.78 | 19.78 | 19.72 | 19.76 | 19.76 | 198 |
20 Jan 2023 | 19.64 | 19.82 | 19.64 | 19.82 | 19.82 | 1,409 |
19 Jan 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 158 |
18 Jan 2023 | 19.80 | 19.82 | 19.78 | 19.80 | 19.80 | 528 |
17 Jan 2023 | 19.80 | 19.82 | 19.70 | 19.70 | 19.70 | 778 |
16 Jan 2023 | 19.66 | 19.73 | 19.66 | 19.73 | 19.73 | 636 |
13 Jan 2023 | 20.01 | 20.11 | 19.80 | 20.11 | 20.11 | 1,039 |
12 Jan 2023 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 30 |
11 Jan 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 554 |
10 Jan 2023 | 19.84 | 19.84 | 19.72 | 19.72 | 19.72 | 218 |
09 Jan 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 10 |
06 Jan 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 31 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |