Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 123 |
30 May 2023 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | 2,000 |
26 May 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
25 May 2023 | 14.30 | 14.30 | 14.06 | 14.06 | 14.06 | 1,600 |
24 May 2023 | 14.30 | 14.69 | 13.76 | 14.69 | 14.69 | 4,600 |
23 May 2023 | 14.30 | 14.40 | 14.25 | 14.30 | 14.30 | 800 |
22 May 2023 | 14.48 | 15.30 | 14.25 | 14.25 | 14.25 | 1,800 |
19 May 2023 | 14.39 | 14.39 | 14.25 | 14.25 | 14.25 | 600 |
18 May 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 500 |
17 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
16 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
15 May 2023 | 14.39 | 14.39 | 14.00 | 14.00 | 14.00 | 2,400 |
12 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
11 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
10 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
09 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
08 May 2023 | 14.00 | 14.39 | 14.00 | 14.00 | 14.00 | 500 |
05 May 2023 | 14.11 | 14.11 | 13.51 | 13.51 | 13.51 | 7,500 |
04 May 2023 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 6,100 |
03 May 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
02 May 2023 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | 3,200 |
01 May 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
28 Apr 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 300 |
27 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
26 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
25 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 |
24 Apr 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Apr 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 15.45 | 1,500 |
20 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
19 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
18 Apr 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 300 |
17 Apr 2023 | 15.50 | 15.50 | 15.25 | 15.35 | 15.35 | 3,600 |
14 Apr 2023 | 16.05 | 16.10 | 15.30 | 15.30 | 15.30 | 1,800 |
13 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
11 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
10 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
06 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
05 Apr 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
04 Apr 2023 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 2,800 |
03 Apr 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
31 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
30 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2,900 |
29 Mar 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
28 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
27 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 200 |
24 Mar 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
23 Mar 2023 | 16.81 | 17.10 | 16.81 | 16.81 | 16.81 | 1,100 |
22 Mar 2023 | 16.90 | 16.90 | 16.81 | 16.90 | 16.90 | 26,500 |
21 Mar 2023 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | 1,900 |
20 Mar 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16,700 |
17 Mar 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 17.11 | 1,700 |
16 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
15 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
14 Mar 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
13 Mar 2023 | 16.08 | 16.50 | 15.50 | 15.99 | 15.99 | 1,800 |
10 Mar 2023 | 18.37 | 18.37 | 17.00 | 17.45 | 17.45 | 2,000 |
09 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3,100 |
08 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2,000 |
07 Mar 2023 | 18.62 | 18.75 | 18.60 | 18.63 | 18.63 | 39,200 |
06 Mar 2023 | 18.60 | 18.63 | 18.60 | 18.63 | 18.63 | 3,300 |
03 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
02 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 200 |
01 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
28 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
27 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2,000 |
24 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 800 |
23 Feb 2023 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 10,200 |
22 Feb 2023 | 18.50 | 18.63 | 18.50 | 18.63 | 18.63 | 1,000 |
21 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
17 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
16 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 100 |
15 Feb 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 130,300 |
14 Feb 2023 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 2,900 |
13 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
10 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
09 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 200 |
08 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
07 Feb 2023 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 2,100 |
06 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
03 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
02 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,400 |
01 Feb 2023 | 17.53 | 18.00 | 17.53 | 18.00 | 18.00 | 2,300 |
31 Jan 2023 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 1,500 |
30 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
27 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
26 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
25 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
24 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
23 Jan 2023 | 17.50 | 17.94 | 17.05 | 17.94 | 17.94 | 500 |
20 Jan 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
19 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
18 Jan 2023 | 17.24 | 17.75 | 17.15 | 17.25 | 17.25 | 8,400 |
17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
12 Jan 2023 | 17.20 | 17.70 | 16.88 | 17.65 | 17.65 | 1,900 |
11 Jan 2023 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 5,500 |
10 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Jan 2023 | 16.95 | 17.00 | 16.70 | 17.00 | 17.00 | 3,700 |
06 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |