Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 18.24 | 18.65 | 18.65 | 18.65 | 18.65 | - |
05 Jun 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
02 Jun 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
30 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
29 May 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 May 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
25 May 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
24 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 May 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
18 May 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
17 May 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
16 May 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
15 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
12 May 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
11 May 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
10 May 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
09 May 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
08 May 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
05 May 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
04 May 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
03 May 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
02 May 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
28 Apr 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
27 Apr 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
26 Apr 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
25 Apr 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
24 Apr 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
21 Apr 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
20 Apr 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
19 Apr 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
18 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
17 Apr 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
14 Apr 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
13 Apr 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
12 Apr 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
05 Apr 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
04 Apr 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
03 Apr 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
31 Mar 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
30 Mar 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
29 Mar 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
28 Mar 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
27 Mar 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
24 Mar 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
23 Mar 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
22 Mar 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
21 Mar 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
20 Mar 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
17 Mar 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
16 Mar 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
15 Mar 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
14 Mar 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
13 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
10 Mar 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
09 Mar 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
08 Mar 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
07 Mar 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
06 Mar 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
03 Mar 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
02 Mar 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
01 Mar 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
28 Feb 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
27 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
24 Feb 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
23 Feb 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
22 Feb 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
21 Feb 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
20 Feb 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
17 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
16 Feb 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
15 Feb 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
14 Feb 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
13 Feb 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
10 Feb 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
09 Feb 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
08 Feb 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
07 Feb 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
06 Feb 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
03 Feb 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
02 Feb 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
01 Feb 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
31 Jan 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
30 Jan 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
27 Jan 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
26 Jan 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
25 Jan 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
24 Jan 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
23 Jan 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
20 Jan 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
19 Jan 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
18 Jan 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
17 Jan 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
16 Jan 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
13 Jan 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |