Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 20.18 | 20.90 | 20.17 | 20.90 | 20.90 | 1,085 |
29 May 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
26 May 2023 | 20.20 | 20.81 | 20.20 | 20.81 | 20.81 | 485 |
25 May 2023 | 20.26 | 20.99 | 20.26 | 20.91 | 20.91 | 255 |
24 May 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 47 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 100 |
19 May 2023 | 20.13 | 20.72 | 20.13 | 20.72 | 20.72 | 100 |
18 May 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
17 May 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
16 May 2023 | 20.43 | 20.92 | 20.43 | 20.92 | 20.92 | 200 |
15 May 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
12 May 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
11 May 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
10 May 2023 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | 4,200 |
09 May 2023 | 19.83 | 20.38 | 19.83 | 20.38 | 20.38 | 3,624 |
08 May 2023 | 19.69 | 19.98 | 19.69 | 19.98 | 19.98 | 320 |
05 May 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
04 May 2023 | 19.39 | 19.98 | 19.39 | 19.98 | 19.98 | 18 |
03 May 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
02 May 2023 | 19.70 | 19.86 | 19.70 | 19.86 | 19.86 | 55 |
28 Apr 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
27 Apr 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
26 Apr 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
25 Apr 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
24 Apr 2023 | 19.15 | 19.66 | 19.15 | 19.66 | 19.66 | 150 |
21 Apr 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
20 Apr 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
19 Apr 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
18 Apr 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
17 Apr 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
14 Apr 2023 | 18.83 | 18.89 | 18.83 | 18.89 | 18.89 | 20 |
13 Apr 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
12 Apr 2023 | 18.80 | 19.41 | 18.80 | 19.41 | 19.41 | 3 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
05 Apr 2023 | 19.00 | 19.98 | 19.00 | 19.98 | 19.98 | 410 |
04 Apr 2023 | 19.09 | 19.76 | 19.09 | 19.76 | 19.76 | 78 |
03 Apr 2023 | 19.71 | 19.71 | 19.12 | 19.12 | 19.12 | 120 |
31 Mar 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 190 |
30 Mar 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
29 Mar 2023 | 19.28 | 19.90 | 19.28 | 19.89 | 19.89 | 200 |
28 Mar 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
27 Mar 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 300 |
24 Mar 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
23 Mar 2023 | 18.76 | 19.40 | 18.76 | 19.40 | 19.40 | 1,500 |
22 Mar 2023 | 18.94 | 19.25 | 18.94 | 19.25 | 19.25 | 250 |
21 Mar 2023 | 19.06 | 19.72 | 19.06 | 19.72 | 19.72 | 900 |
20 Mar 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
17 Mar 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
16 Mar 2023 | 19.09 | 19.56 | 19.09 | 19.56 | 19.56 | 810 |
15 Mar 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
14 Mar 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
13 Mar 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
10 Mar 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
09 Mar 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
08 Mar 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
07 Mar 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
06 Mar 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 155 |
03 Mar 2023 | 18.58 | 19.00 | 18.58 | 19.00 | 19.00 | 100 |
02 Mar 2023 | 19.00 | 19.00 | 18.28 | 18.28 | 18.28 | 2,827 |
01 Mar 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 Feb 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
27 Feb 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
24 Feb 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 Feb 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
22 Feb 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
21 Feb 2023 | 19.02 | 19.85 | 19.02 | 19.85 | 19.85 | 600 |
20 Feb 2023 | 19.16 | 19.89 | 19.16 | 19.77 | 19.77 | 900 |
17 Feb 2023 | 19.01 | 19.64 | 19.01 | 19.64 | 19.64 | 12 |
16 Feb 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
15 Feb 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
14 Feb 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 900 |
13 Feb 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
10 Feb 2023 | 18.40 | 19.09 | 18.40 | 19.09 | 19.09 | 2 |
09 Feb 2023 | 18.40 | 18.99 | 18.40 | 18.95 | 18.95 | 205 |
08 Feb 2023 | 18.46 | 19.08 | 18.46 | 19.08 | 19.08 | 175 |
07 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
06 Feb 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 140 |
03 Feb 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
02 Feb 2023 | 18.60 | 18.88 | 18.60 | 18.88 | 18.88 | 98 |
01 Feb 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
31 Jan 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
30 Jan 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
27 Jan 2023 | 18.60 | 19.25 | 18.60 | 19.25 | 19.25 | 15 |
26 Jan 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
25 Jan 2023 | 18.49 | 18.85 | 18.49 | 18.85 | 18.85 | 100 |
24 Jan 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
23 Jan 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
20 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
19 Jan 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
18 Jan 2023 | 18.23 | 18.89 | 18.23 | 18.89 | 18.89 | 100 |
17 Jan 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
16 Jan 2023 | 18.61 | 18.80 | 18.61 | 18.80 | 18.80 | 440 |
13 Jan 2023 | 18.06 | 18.76 | 18.06 | 18.76 | 18.76 | 500 |
12 Jan 2023 | 17.92 | 18.63 | 17.92 | 18.63 | 18.63 | 200 |
11 Jan 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
10 Jan 2023 | 18.08 | 18.08 | 18.07 | 18.07 | 18.07 | 32 |
09 Jan 2023 | 18.25 | 18.96 | 18.25 | 18.96 | 18.96 | 100 |
06 Jan 2023 | 18.25 | 18.80 | 18.25 | 18.50 | 18.50 | 450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |