Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.00 | 0.00 | 0.00 | 19.00 | 19.00 | 470,000 |
05 Jun 2023 | 19.50 | 19.98 | 19.03 | 19.50 | 19.50 | 5,645 |
02 Jun 2023 | 21.00 | 22.00 | 19.00 | 19.50 | 19.50 | 157,905 |
01 Jun 2023 | 21.00 | 22.00 | 20.09 | 21.00 | 21.00 | 48,349 |
31 May 2023 | 19.50 | 21.00 | 18.25 | 21.00 | 21.00 | 129,636 |
30 May 2023 | 20.50 | 20.98 | 19.00 | 19.50 | 19.50 | 74,719 |
26 May 2023 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 16,799 |
25 May 2023 | 21.00 | 22.75 | 20.00 | 21.00 | 21.00 | 245,363 |
24 May 2023 | 25.50 | 25.00 | 21.14 | 21.00 | 21.00 | 102,993 |
23 May 2023 | 25.50 | 26.70 | 24.00 | 25.50 | 25.50 | 125,117 |
22 May 2023 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 11,465 |
19 May 2023 | 23.00 | 27.00 | 23.50 | 25.50 | 25.50 | 113,572 |
18 May 2023 | 22.00 | 24.00 | 22.38 | 23.00 | 23.00 | 19,004 |
17 May 2023 | 22.00 | 23.00 | 21.17 | 22.00 | 22.00 | 5,180 |
16 May 2023 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 19,207 |
15 May 2023 | 21.50 | 22.95 | 20.00 | 21.50 | 21.50 | 14,909 |
12 May 2023 | 22.00 | 23.00 | 20.65 | 21.50 | 21.50 | 5,436 |
11 May 2023 | 21.00 | 22.00 | 21.70 | 21.00 | 21.00 | 24,997 |
10 May 2023 | 21.00 | 21.78 | 20.00 | 21.00 | 21.00 | 34,370 |
09 May 2023 | 21.00 | 21.70 | 20.00 | 21.00 | 21.00 | 7,194 |
05 May 2023 | 20.00 | 22.00 | 19.54 | 21.00 | 21.00 | 36,744 |
04 May 2023 | 20.75 | 21.48 | 19.50 | 20.00 | 20.00 | 565 |
03 May 2023 | 21.00 | 21.80 | 19.88 | 20.75 | 20.75 | 39,051 |
02 May 2023 | 20.00 | 20.80 | 19.00 | 20.00 | 20.00 | 5,035 |
28 Apr 2023 | 18.75 | 21.00 | 18.50 | 20.00 | 20.00 | 258,901 |
27 Apr 2023 | 20.00 | 21.40 | 19.00 | 21.40 | 21.40 | 11,247 |
26 Apr 2023 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 25,000 |
25 Apr 2023 | 20.00 | 21.00 | 19.28 | 20.00 | 20.00 | 8,334 |
24 Apr 2023 | 20.75 | 20.20 | 19.23 | 20.00 | 20.00 | 31,246 |
21 Apr 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
20 Apr 2023 | 20.50 | 20.58 | 19.50 | 20.75 | 20.75 | 29,609 |
19 Apr 2023 | 20.00 | 20.65 | 19.00 | 20.50 | 20.50 | 47,033 |
18 Apr 2023 | 20.50 | 21.00 | 20.14 | 20.00 | 20.00 | 16,973 |
17 Apr 2023 | 19.00 | 22.00 | 19.00 | 20.50 | 20.50 | 73,381 |
14 Apr 2023 | 20.50 | 20.03 | 19.93 | 20.00 | 20.00 | 89,315 |
13 Apr 2023 | 20.00 | 21.00 | 18.60 | 20.50 | 20.50 | 30,093 |
12 Apr 2023 | 20.00 | 19.30 | 19.30 | 20.00 | 20.00 | 409 |
11 Apr 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 88 |
06 Apr 2023 | 20.00 | 19.44 | 19.00 | 20.00 | 20.00 | 6,171 |
05 Apr 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 32,669 |
04 Apr 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 258 |
03 Apr 2023 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | 22,801 |
31 Mar 2023 | 22.00 | 22.00 | 19.00 | 20.50 | 20.50 | 94,551 |
30 Mar 2023 | 22.00 | 22.46 | 21.00 | 22.00 | 22.00 | 84,286 |
29 Mar 2023 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | 56,057 |
28 Mar 2023 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | 77,059 |
27 Mar 2023 | 23.50 | 25.60 | 22.36 | 23.00 | 23.00 | 4,147 |
24 Mar 2023 | 23.50 | 25.00 | 22.36 | 25.00 | 25.00 | 5,081 |
23 Mar 2023 | 23.50 | 25.00 | 22.36 | 23.50 | 23.50 | 35,026 |
22 Mar 2023 | 23.50 | 25.00 | 22.36 | 23.50 | 23.50 | 23,746 |
21 Mar 2023 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | 56,312 |
20 Mar 2023 | 23.50 | 25.20 | 25.00 | 25.20 | 25.20 | 622 |
17 Mar 2023 | 23.50 | 25.00 | 23.30 | 23.50 | 23.50 | 4,669 |
16 Mar 2023 | 23.00 | 25.00 | 22.00 | 23.50 | 23.50 | 86,206 |
15 Mar 2023 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 110,115 |
14 Mar 2023 | 21.00 | 23.00 | 21.90 | 22.00 | 22.00 | 58,981 |
13 Mar 2023 | 21.00 | 22.00 | 20.55 | 22.00 | 22.00 | 40,404 |
10 Mar 2023 | 22.50 | 24.00 | 20.30 | 21.00 | 21.00 | 116,979 |
09 Mar 2023 | 21.00 | 24.00 | 21.58 | 23.00 | 23.00 | 105,927 |
08 Mar 2023 | 20.00 | 22.00 | 20.26 | 21.00 | 21.00 | 111,391 |
07 Mar 2023 | 19.50 | 20.70 | 19.07 | 20.00 | 20.00 | 91,494 |
06 Mar 2023 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | 10 |
03 Mar 2023 | 19.50 | 20.00 | 19.07 | 19.50 | 19.50 | 8,217 |
02 Mar 2023 | 20.00 | 19.80 | 19.00 | 19.50 | 19.50 | 55,098 |
01 Mar 2023 | 20.00 | 19.14 | 19.00 | 20.00 | 20.00 | 11,844 |
28 Feb 2023 | 20.00 | 19.06 | 19.06 | 20.00 | 20.00 | 1,407 |
27 Feb 2023 | 20.25 | 21.00 | 19.06 | 20.00 | 20.00 | 2,114 |
24 Feb 2023 | 20.00 | 20.60 | 19.00 | 20.25 | 20.25 | 139,471 |
23 Feb 2023 | 20.00 | 20.24 | 19.00 | 20.00 | 20.00 | 31,427 |
22 Feb 2023 | 19.50 | 20.70 | 19.10 | 20.00 | 20.00 | 41,742 |
21 Feb 2023 | 20.00 | 19.80 | 19.00 | 19.50 | 19.50 | 32,040 |
20 Feb 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 6,361 |
17 Feb 2023 | 20.00 | 20.52 | 19.00 | 20.00 | 20.00 | 24,201 |
16 Feb 2023 | 20.00 | 20.70 | 20.59 | 20.00 | 20.00 | 8,304 |
15 Feb 2023 | 18.50 | 21.40 | 18.00 | 20.00 | 20.00 | 78,432 |
14 Feb 2023 | 19.25 | 19.34 | 18.00 | 18.50 | 18.50 | 31,624 |
13 Feb 2023 | 19.75 | 19.40 | 18.50 | 18.50 | 18.50 | 26,992 |
10 Feb 2023 | 18.00 | 20.00 | 16.70 | 19.25 | 19.25 | 367,492 |
09 Feb 2023 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 34,564 |
08 Feb 2023 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 5,000 |
07 Feb 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 41,893 |
06 Feb 2023 | 17.00 | 17.40 | 17.00 | 17.50 | 17.50 | 27,685 |
03 Feb 2023 | 17.50 | 17.00 | 16.10 | 17.00 | 17.00 | 12,800 |
02 Feb 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 134,193 |
01 Feb 2023 | 18.00 | 18.00 | 16.20 | 17.50 | 17.50 | 104,529 |
31 Jan 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 13,525 |
30 Jan 2023 | 18.00 | 19.00 | 17.06 | 18.00 | 18.00 | 610 |
27 Jan 2023 | 18.00 | 17.04 | 17.00 | 18.00 | 18.00 | 1,689 |
26 Jan 2023 | 18.00 | 18.50 | 17.06 | 18.00 | 18.00 | 2,358 |
25 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
24 Jan 2023 | 18.00 | 17.40 | 17.00 | 18.00 | 18.00 | 14,141 |
23 Jan 2023 | 18.00 | 19.00 | 17.40 | 18.00 | 18.00 | 17,913 |
20 Jan 2023 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | 7,633 |
19 Jan 2023 | 18.00 | 17.50 | 17.50 | 18.00 | 18.00 | 3,000 |
18 Jan 2023 | 18.00 | 18.61 | 18.61 | 18.00 | 18.00 | 2,084 |
17 Jan 2023 | 18.00 | 17.40 | 17.00 | 18.00 | 18.00 | 60,868 |
16 Jan 2023 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | 1,949 |
13 Jan 2023 | 17.75 | 18.49 | 17.18 | 17.75 | 17.75 | 237,848 |
12 Jan 2023 | 17.75 | 18.49 | 17.00 | 17.75 | 17.75 | 51,390 |
11 Jan 2023 | 18.50 | 19.00 | 17.55 | 18.25 | 18.25 | 78,087 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |