Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
06 Jun 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 193 |
05 Jun 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
02 Jun 2023 | 19.73 | 19.75 | 19.26 | 19.26 | 19.26 | 1,858 |
01 Jun 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 254 |
31 May 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 208 |
30 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
26 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
25 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
24 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
23 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
22 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
19 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
18 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
17 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1,020 |
16 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
15 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
12 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
11 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 150 |
10 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 350 |
09 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
08 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
05 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
04 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
03 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
02 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
01 May 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 100 |
28 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
27 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
26 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
25 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
24 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 107 |
21 Apr 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 250 |
20 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
18 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
17 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
13 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 221 |
12 Apr 2023 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | 462 |
11 Apr 2023 | 19.17 | 19.17 | 18.41 | 18.41 | 18.41 | 3,050 |
10 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
06 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
05 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
04 Apr 2023 | 18.97 | 18.97 | 18.56 | 18.56 | 18.56 | 459 |
03 Apr 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
31 Mar 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
30 Mar 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 155 |
29 Mar 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
28 Mar 2023 | 19.50 | 19.50 | 19.46 | 19.46 | 19.46 | 270 |
27 Mar 2023 | 20.99 | 20.99 | 19.92 | 20.10 | 20.10 | 3,627 |
24 Mar 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
23 Mar 2023 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 920 |
22 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
21 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
20 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 110 |
17 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
16 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
15 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
14 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
13 Mar 2023 | 17.62 | 17.62 | 16.20 | 16.20 | 16.20 | 210 |
10 Mar 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
09 Mar 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
08 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
07 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
06 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
03 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
02 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
01 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
28 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
24 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 Feb 2023 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 200 |
21 Feb 2023 | 15.27 | 15.27 | 14.84 | 15.27 | 15.27 | 200 |
17 Feb 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
16 Feb 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 101 |
15 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
10 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 209 |
09 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 209 |
08 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 230 |
07 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
06 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,050 |
03 Feb 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
02 Feb 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
01 Feb 2023 | 8.41 | 8.66 | 8.41 | 8.66 | 8.66 | 1,182 |
31 Jan 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 465 |
30 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
27 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 109 |
26 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
25 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
24 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
23 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
20 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 435 |
19 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
18 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 350 |
17 Jan 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
13 Jan 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |