Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
01 Jun 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
31 May 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
30 May 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
26 May 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
25 May 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
24 May 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
23 May 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
22 May 2023 | 14.41 | 14.44 | 14.41 | 14.44 | 14.44 | 100 |
19 May 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
18 May 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
17 May 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
16 May 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
15 May 2023 | 13.80 | 13.98 | 13.80 | 13.98 | 13.98 | 200 |
12 May 2023 | 13.72 | 13.73 | 13.66 | 13.73 | 13.73 | 800 |
11 May 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 100 |
10 May 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 100 |
09 May 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
08 May 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 100 |
05 May 2023 | 13.46 | 13.50 | 13.46 | 13.50 | 13.50 | 100 |
04 May 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
03 May 2023 | 13.68 | 13.68 | 13.41 | 13.41 | 13.41 | 100 |
02 May 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
01 May 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 100 |
28 Apr 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
27 Apr 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
26 Apr 2023 | 13.66 | 13.66 | 13.55 | 13.55 | 13.55 | 300 |
25 Apr 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 100 |
24 Apr 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 100 |
21 Apr 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
20 Apr 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 400 |
19 Apr 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 100 |
18 Apr 2023 | 14.14 | 14.17 | 14.14 | 14.17 | 14.17 | 300 |
17 Apr 2023 | 14.21 | 14.26 | 14.20 | 14.26 | 14.26 | 5,000 |
14 Apr 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 100 |
13 Apr 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
12 Apr 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
11 Apr 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 100 |
10 Apr 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 100 |
06 Apr 2023 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 200 |
05 Apr 2023 | 14.23 | 14.23 | 14.00 | 14.05 | 14.05 | 400 |
04 Apr 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
03 Apr 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
31 Mar 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 200 |
30 Mar 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
29 Mar 2023 | 14.10 | 14.14 | 14.10 | 14.14 | 14.14 | 100 |
28 Mar 2023 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 400 |
27 Mar 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
24 Mar 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
23 Mar 2023 | 13.96 | 13.99 | 13.88 | 13.99 | 13.99 | 600 |
22 Mar 2023 | 14.00 | 14.00 | 13.78 | 13.78 | 13.78 | 400 |
21 Mar 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
20 Mar 2023 | 13.55 | 13.60 | 13.45 | 13.60 | 13.60 | 3,200 |
17 Mar 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
16 Mar 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
15 Mar 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 100 |
14 Mar 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
13 Mar 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
10 Mar 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 100 |
09 Mar 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 100 |
08 Mar 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
06 Mar 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 100 |
03 Mar 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
02 Mar 2023 | 13.90 | 13.96 | 13.90 | 13.96 | 13.96 | 100 |
01 Mar 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 100 |
28 Feb 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 100 |
27 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
24 Feb 2023 | 13.83 | 13.83 | 13.66 | 13.66 | 13.66 | 400 |
23 Feb 2023 | 13.93 | 14.02 | 13.92 | 14.02 | 14.02 | 3,400 |
22 Feb 2023 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 300 |
21 Feb 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 300 |
17 Feb 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 300 |
16 Feb 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 200 |
15 Feb 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 200 |
14 Feb 2023 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 1,100 |
13 Feb 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
10 Feb 2023 | 13.98 | 14.03 | 13.85 | 14.03 | 14.03 | 21,200 |
09 Feb 2023 | 14.66 | 14.66 | 14.36 | 14.36 | 14.36 | 800 |
08 Feb 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 100 |
07 Feb 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 100 |
06 Feb 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
03 Feb 2023 | 15.10 | 15.10 | 14.99 | 14.99 | 14.99 | 400 |
02 Feb 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 400 |
01 Feb 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 100 |
31 Jan 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
30 Jan 2023 | 14.19 | 14.23 | 14.15 | 14.23 | 14.23 | 1,000 |
27 Jan 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
26 Jan 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
25 Jan 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
24 Jan 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
23 Jan 2023 | 13.75 | 14.04 | 13.75 | 14.04 | 14.04 | 600 |
20 Jan 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
19 Jan 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
18 Jan 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 100 |
17 Jan 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 100 |
13 Jan 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
12 Jan 2023 | 13.19 | 13.41 | 13.19 | 13.41 | 13.41 | 2,200 |
11 Jan 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
10 Jan 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |