Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
31 May 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
30 May 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
25 May 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
24 May 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
23 May 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
22 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 May 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
18 May 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 May 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
16 May 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
15 May 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
12 May 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
11 May 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
10 May 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
09 May 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
08 May 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
05 May 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
04 May 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 May 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
02 May 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
28 Apr 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
27 Apr 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
26 Apr 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
25 Apr 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
24 Apr 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
21 Apr 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
20 Apr 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
19 Apr 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
18 Apr 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
17 Apr 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
14 Apr 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
13 Apr 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
12 Apr 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
11 Apr 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
10 Apr 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
06 Apr 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
05 Apr 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
04 Apr 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
03 Apr 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
31 Mar 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
30 Mar 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
29 Mar 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
28 Mar 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
27 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
24 Mar 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
23 Mar 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
22 Mar 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
21 Mar 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
20 Mar 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
17 Mar 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
16 Mar 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
15 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
14 Mar 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
13 Mar 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
10 Mar 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
09 Mar 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
08 Mar 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 Mar 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
06 Mar 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
03 Mar 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
02 Mar 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
01 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
27 Feb 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
24 Feb 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
23 Feb 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
22 Feb 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
21 Feb 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
16 Feb 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
15 Feb 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
14 Feb 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
13 Feb 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
10 Feb 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
09 Feb 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
08 Feb 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
07 Feb 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
06 Feb 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
03 Feb 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
02 Feb 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
01 Feb 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
31 Jan 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
30 Jan 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
27 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Jan 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
25 Jan 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
20 Jan 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
19 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
18 Jan 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
17 Jan 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
12 Jan 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Jan 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
10 Jan 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
09 Jan 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |