Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 19.25 | 18.99 | 18.99 | 18.99 | 18.99 | 24 |
06 June 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
05 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 100 |
02 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
01 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 200 |
31 May 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 100 |
30 May 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 May 2023 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1,900 |
25 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
24 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
23 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
19 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 500 |
18 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
17 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
16 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 400 |
15 May 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
12 May 2023 | 20.55 | 20.55 | 20.27 | 20.27 | 20.27 | 4,000 |
11 May 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
10 May 2023 | 21.11 | 21.11 | 21.07 | 21.07 | 21.07 | 12,000 |
09 May 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 7,100 |
08 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400 |
05 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
04 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400,200 |
03 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
02 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
01 May 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
28 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
27 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
26 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 50,200 |
25 Apr 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
24 Apr 2023 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | 1,200 |
21 Apr 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
20 Apr 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 300 |
19 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
17 Apr 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 400 |
14 Apr 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
13 Apr 2023 | 18.51 | 18.51 | 18.44 | 18.44 | 18.44 | 300 |
12 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
11 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1,200 |
10 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
06 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 300 |
05 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
04 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
03 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1,000 |
31 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
30 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
29 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
28 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 200 |
27 Mar 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
24 Mar 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 140,200 |
23 Mar 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
22 Mar 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
21 Mar 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 700 |
20 Mar 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 200 |
17 Mar 2023 | 16.26 | 16.34 | 16.25 | 16.34 | 16.34 | 1,000 |
16 Mar 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 200,200 |
15 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4,700 |
14 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
13 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
10 Mar 2023 | 16.39 | 16.39 | 16.15 | 16.15 | 16.15 | 500 |
09 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
08 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 300 |
07 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3,100 |
06 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
03 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
02 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 170,400 |
01 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
28 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
27 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
24 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
23 Feb 2023 | 16.99 | 16.99 | 16.74 | 16.74 | 16.74 | 153,800 |
22 Feb 2023 | 16.85 | 17.03 | 16.85 | 17.03 | 17.03 | 18,100 |
21 Feb 2023 | 16.67 | 16.99 | 16.67 | 16.99 | 16.99 | 2,500 |
17 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
16 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
15 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
14 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 200 |
13 Feb 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 400 |
10 Feb 2023 | 16.67 | 16.92 | 16.47 | 16.47 | 16.47 | 4,700 |
09 Feb 2023 | 17.50 | 17.50 | 16.93 | 16.93 | 16.93 | 900 |
08 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 170,000 |
07 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
06 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 400 |
03 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
02 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
01 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 63,300 |
31 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
30 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
27 Jan 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1,400 |
26 Jan 2023 | 16.76 | 16.87 | 16.76 | 16.87 | 16.87 | 400 |
25 Jan 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
24 Jan 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200,100 |
23 Jan 2023 | 17.18 | 17.35 | 17.18 | 17.34 | 17.34 | 1,700 |
20 Jan 2023 | 16.23 | 16.48 | 16.23 | 16.48 | 16.48 | 1,000 |
19 Jan 2023 | 16.36 | 16.36 | 16.19 | 16.19 | 16.19 | 800 |
18 Jan 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 431,600 |
17 Jan 2023 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 472,300 |
13 Jan 2023 | 17.15 | 17.18 | 17.02 | 17.18 | 17.18 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |