Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 13.74 | 13.76 | 13.32 | 13.50 | 13.50 | 4,626 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 13.86 | 13.86 | 13.66 | 13.78 | 13.78 | 629 |
30 May 2023 | 13.96 | 13.96 | 13.66 | 13.66 | 13.66 | 1,677 |
29 May 2023 | 13.68 | 13.98 | 13.66 | 13.88 | 13.88 | 1,729 |
26 May 2023 | 13.78 | 13.80 | 13.44 | 13.70 | 13.70 | 1,903 |
25 May 2023 | 13.70 | 13.82 | 13.70 | 13.80 | 13.80 | 1,811 |
24 May 2023 | 14.28 | 14.32 | 13.24 | 13.68 | 13.68 | 8,452 |
23 May 2023 | 14.20 | 14.44 | 14.18 | 14.28 | 14.28 | 1,161 |
22 May 2023 | 14.38 | 14.38 | 14.20 | 14.32 | 14.32 | 1,508 |
19 May 2023 | 14.32 | 14.38 | 14.16 | 14.38 | 14.38 | 2,126 |
18 May 2023 | 14.24 | 14.32 | 14.20 | 14.32 | 14.32 | 510 |
17 May 2023 | 14.20 | 14.24 | 14.12 | 14.24 | 14.24 | 1,520 |
16 May 2023 | 14.36 | 14.38 | 14.22 | 14.36 | 14.36 | 1,242 |
15 May 2023 | 14.40 | 14.40 | 14.30 | 14.38 | 14.38 | 973 |
12 May 2023 | 14.40 | 14.54 | 14.36 | 14.38 | 14.38 | 1,281 |
11 May 2023 | 13.78 | 14.32 | 13.78 | 14.28 | 14.28 | 2,702 |
10 May 2023 | 15.18 | 15.18 | 13.70 | 13.72 | 13.72 | 9,202 |
09 May 2023 | 15.46 | 15.46 | 15.36 | 15.36 | 15.36 | 785 |
08 May 2023 | 15.46 | 15.48 | 15.38 | 15.40 | 15.40 | 852 |
05 May 2023 | 15.08 | 15.50 | 15.02 | 15.30 | 15.30 | 2,220 |
04 May 2023 | 15.20 | 15.42 | 15.02 | 15.02 | 15.02 | 2,681 |
03 May 2023 | 15.00 | 15.08 | 14.98 | 15.00 | 15.00 | 1,641 |
02 May 2023 | 14.98 | 15.00 | 14.86 | 15.00 | 15.00 | 2,506 |
28 Apr 2023 | 14.68 | 14.80 | 14.60 | 14.72 | 14.72 | 1,101 |
27 Apr 2023 | 14.60 | 14.82 | 14.52 | 14.64 | 14.64 | 2,970 |
26 Apr 2023 | 14.50 | 14.68 | 14.50 | 14.54 | 14.54 | 2,207 |
25 Apr 2023 | 14.54 | 14.58 | 14.50 | 14.50 | 14.50 | 1,073 |
24 Apr 2023 | 14.68 | 14.68 | 14.50 | 14.50 | 14.50 | 2,655 |
21 Apr 2023 | 14.44 | 14.84 | 14.30 | 14.50 | 14.50 | 3,230 |
20 Apr 2023 | 13.86 | 14.50 | 13.70 | 14.44 | 14.44 | 7,550 |
19 Apr 2023 | 14.50 | 14.66 | 13.46 | 13.86 | 13.86 | 13,709 |
18 Apr 2023 | 15.34 | 15.34 | 14.88 | 15.00 | 15.00 | 5,218 |
17 Apr 2023 | 15.52 | 15.62 | 15.30 | 15.42 | 15.42 | 2,724 |
14 Apr 2023 | 16.26 | 16.28 | 15.50 | 15.58 | 15.58 | 5,800 |
13 Apr 2023 | 16.52 | 16.80 | 16.26 | 16.26 | 16.26 | 3,385 |
12 Apr 2023 | 16.66 | 16.78 | 16.50 | 16.66 | 16.66 | 4,806 |
11 Apr 2023 | 17.10 | 17.10 | 16.98 | 16.98 | 16.98 | 6,591 |
06 Apr 2023 | 17.14 | 17.14 | 17.06 | 17.12 | 17.12 | 2,704 |
05 Apr 2023 | 17.20 | 17.20 | 17.10 | 17.18 | 17.18 | 1,442 |
04 Apr 2023 | 17.20 | 17.30 | 17.14 | 17.26 | 17.26 | 2,629 |
03 Apr 2023 | 17.16 | 17.22 | 17.06 | 17.10 | 17.10 | 2,853 |
31 Mar 2023 | 17.70 | 17.74 | 16.96 | 17.06 | 17.06 | 6,509 |
30 Mar 2023 | 18.08 | 18.08 | 17.68 | 17.78 | 17.78 | 2,667 |
29 Mar 2023 | 18.58 | 18.58 | 18.10 | 18.18 | 18.18 | 2,171 |
28 Mar 2023 | 18.70 | 18.86 | 18.36 | 18.50 | 18.50 | 2,755 |
27 Mar 2023 | 18.84 | 18.84 | 18.46 | 18.70 | 18.70 | 4,082 |
24 Mar 2023 | 18.90 | 19.16 | 18.80 | 18.84 | 18.84 | 4,133 |
23 Mar 2023 | 18.86 | 19.00 | 18.82 | 18.90 | 18.90 | 1,173 |
22 Mar 2023 | 19.00 | 19.16 | 18.72 | 18.82 | 18.82 | 2,675 |
21 Mar 2023 | 19.46 | 19.46 | 19.00 | 19.00 | 19.00 | 4,045 |
20 Mar 2023 | 19.76 | 19.80 | 19.46 | 19.46 | 19.46 | 3,136 |
17 Mar 2023 | 19.82 | 19.82 | 19.66 | 19.66 | 19.66 | 676 |
16 Mar 2023 | 19.74 | 19.98 | 19.72 | 19.82 | 19.82 | 1,472 |
15 Mar 2023 | 20.00 | 20.00 | 19.60 | 19.84 | 19.84 | 2,792 |
14 Mar 2023 | 20.00 | 20.05 | 19.82 | 19.98 | 19.98 | 3,252 |
13 Mar 2023 | 20.30 | 20.35 | 19.80 | 19.98 | 19.98 | 3,765 |
10 Mar 2023 | 20.95 | 20.95 | 20.00 | 20.30 | 20.30 | 3,100 |
09 Mar 2023 | 20.90 | 20.90 | 20.75 | 20.90 | 20.90 | 1,094 |
08 Mar 2023 | 21.30 | 21.35 | 20.65 | 20.95 | 20.95 | 3,917 |
07 Mar 2023 | 21.75 | 21.75 | 21.15 | 21.30 | 21.30 | 1,883 |
06 Mar 2023 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | 4,650 |
03 Mar 2023 | 21.95 | 21.95 | 21.50 | 21.65 | 21.65 | 1,218 |
02 Mar 2023 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 2,215 |
01 Mar 2023 | 21.95 | 21.95 | 21.55 | 21.65 | 21.65 | 2,404 |
28 Feb 2023 | 21.65 | 21.65 | 21.25 | 21.25 | 21.25 | 2,763 |
27 Feb 2023 | 21.60 | 21.60 | 21.30 | 21.35 | 21.35 | 1,937 |
24 Feb 2023 | 21.25 | 21.50 | 21.15 | 21.30 | 21.30 | 1,409 |
23 Feb 2023 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | 523 |
22 Feb 2023 | 21.75 | 21.75 | 20.90 | 21.35 | 21.35 | 3,167 |
21 Feb 2023 | 21.80 | 21.80 | 21.40 | 21.75 | 21.75 | 2,096 |
20 Feb 2023 | 21.70 | 21.85 | 21.60 | 21.75 | 21.75 | 824 |
17 Feb 2023 | 21.90 | 21.90 | 21.55 | 21.70 | 21.70 | 1,392 |
16 Feb 2023 | 21.90 | 22.00 | 21.60 | 21.75 | 21.75 | 2,906 |
15 Feb 2023 | 21.65 | 21.85 | 21.60 | 21.75 | 21.75 | 1,789 |
14 Feb 2023 | 21.70 | 21.85 | 21.45 | 21.60 | 21.60 | 1,352 |
13 Feb 2023 | 21.85 | 21.85 | 21.35 | 21.70 | 21.70 | 1,768 |
10 Feb 2023 | 21.95 | 21.95 | 21.15 | 21.40 | 21.40 | 2,815 |
09 Feb 2023 | 21.90 | 21.95 | 21.70 | 21.90 | 21.90 | 1,657 |
08 Feb 2023 | 21.95 | 22.00 | 21.85 | 21.90 | 21.90 | 1,536 |
07 Feb 2023 | 22.40 | 22.45 | 21.85 | 21.90 | 21.90 | 1,255 |
06 Feb 2023 | 22.50 | 22.50 | 21.90 | 22.30 | 22.30 | 3,910 |
03 Feb 2023 | 22.80 | 23.00 | 22.55 | 22.55 | 22.55 | 2,931 |
02 Feb 2023 | 23.00 | 23.00 | 22.10 | 22.70 | 22.70 | 2,843 |
01 Feb 2023 | 22.10 | 22.85 | 22.10 | 22.20 | 22.20 | 3,026 |
31 Jan 2023 | 21.75 | 22.10 | 21.65 | 22.10 | 22.10 | 1,261 |
30 Jan 2023 | 21.95 | 22.00 | 21.65 | 21.65 | 21.65 | 1,484 |
27 Jan 2023 | 21.80 | 21.95 | 20.15 | 21.80 | 21.80 | 5,389 |
26 Jan 2023 | 22.00 | 22.40 | 21.60 | 22.00 | 22.00 | 2,863 |
25 Jan 2023 | 22.20 | 22.35 | 21.75 | 21.90 | 21.90 | 2,652 |
24 Jan 2023 | 20.95 | 22.35 | 20.80 | 21.85 | 21.85 | 10,177 |
23 Jan 2023 | 20.40 | 20.65 | 20.30 | 20.65 | 20.65 | 2,450 |
20 Jan 2023 | 20.35 | 20.45 | 20.00 | 20.25 | 20.25 | 1,067 |
19 Jan 2023 | 20.10 | 20.25 | 20.00 | 20.25 | 20.25 | 2,815 |
18 Jan 2023 | 20.20 | 20.25 | 19.80 | 20.00 | 20.00 | 2,876 |
17 Jan 2023 | 19.90 | 19.92 | 19.60 | 19.74 | 19.74 | 3,479 |
16 Jan 2023 | 20.20 | 20.20 | 19.76 | 20.00 | 20.00 | 4,443 |
13 Jan 2023 | 20.15 | 20.15 | 19.92 | 20.00 | 20.00 | 2,599 |
12 Jan 2023 | 20.20 | 20.20 | 19.96 | 20.15 | 20.15 | 3,642 |
11 Jan 2023 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | 2,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |