Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 457 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 12.39 | 12.39 | 12.26 | 12.29 | 12.29 | 9,187 |
30 May 2023 | 12.67 | 12.67 | 12.48 | 12.48 | 12.48 | 1,410 |
26 May 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1,250 |
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | 12.89 | 12.89 | 12.85 | 12.86 | 12.86 | 3,515 |
23 May 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 100 |
22 May 2023 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | 2 |
19 May 2023 | 13.13 | 13.13 | 12.99 | 13.03 | 13.03 | 4,292 |
18 May 2023 | 13.03 | 13.03 | 13.01 | 13.03 | 13.03 | 6,299 |
17 May 2023 | 12.88 | 13.04 | 12.88 | 13.04 | 13.04 | 6,963 |
16 May 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 353 |
15 May 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1 |
12 May 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2 |
11 May 2023 | 12.43 | 12.63 | 12.42 | 12.63 | 12.63 | 6,011 |
10 May 2023 | 12.27 | 12.27 | 12.13 | 12.13 | 12.13 | 277 |
09 May 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
05 May 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 4,237 |
04 May 2023 | 12.13 | 12.13 | 11.84 | 11.84 | 11.84 | 24,236 |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 12.36 | 12.36 | 12.18 | 12.18 | 12.18 | 2,002 |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1 |
26 Apr 2023 | 12.27 | 12.39 | 12.27 | 12.39 | 12.39 | 2,358 |
26 Apr 2023 | 0.362658 Dividend | |||||
25 Apr 2023 | 12.65 | 12.66 | 12.43 | 12.43 | 12.07 | 40,958 |
24 Apr 2023 | 13.00 | 13.02 | 12.91 | 13.02 | 12.64 | 26,798 |
21 Apr 2023 | 12.81 | 12.82 | 12.80 | 12.82 | 12.44 | 2,200 |
20 Apr 2023 | 13.05 | 13.06 | 13.00 | 13.00 | 12.62 | 2,131 |
19 Apr 2023 | 13.20 | 13.24 | 13.20 | 13.24 | 12.85 | 750 |
18 Apr 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.80 | 400 |
17 Apr 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.49 | 400 |
14 Apr 2023 | 13.15 | 13.16 | 13.15 | 13.15 | 12.77 | 5,223 |
13 Apr 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.41 | 13,000 |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.18 | 2 |
06 Apr 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.00 | 1,000 |
05 Apr 2023 | 12.13 | 12.17 | 12.13 | 12.17 | 11.81 | 50 |
04 Apr 2023 | 12.32 | 12.32 | 12.20 | 12.20 | 11.84 | 1,345 |
03 Apr 2023 | 12.21 | 12.21 | 12.13 | 12.13 | 11.77 | 1,257 |
31 Mar 2023 | 11.81 | 11.88 | 11.81 | 11.82 | 11.48 | 4,622 |
30 Mar 2023 | 12.03 | 12.03 | 11.84 | 11.84 | 11.49 | 13,816 |
29 Mar 2023 | 11.77 | 11.78 | 11.74 | 11.75 | 11.41 | 10,150 |
28 Mar 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.15 | 1,655 |
27 Mar 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.10 | 1,287 |
24 Mar 2023 | 11.01 | 11.19 | 11.01 | 11.19 | 10.87 | 1,408 |
23 Mar 2023 | 11.84 | 11.84 | 11.57 | 11.57 | 11.24 | 124 |
22 Mar 2023 | 11.98 | 11.98 | 11.95 | 11.95 | 11.60 | 295 |
21 Mar 2023 | 11.98 | 12.00 | 11.97 | 11.97 | 11.62 | 1,714 |
20 Mar 2023 | 11.15 | 11.18 | 11.15 | 11.18 | 10.85 | 5,500 |
17 Mar 2023 | 11.29 | 11.29 | 11.18 | 11.20 | 10.87 | 1,845 |
16 Mar 2023 | 11.45 | 11.72 | 11.35 | 11.71 | 11.37 | 947 |
15 Mar 2023 | 11.31 | 11.66 | 11.30 | 11.66 | 11.32 | 15,487 |
14 Mar 2023 | 12.87 | 12.90 | 12.64 | 12.64 | 12.27 | 1,217 |
13 Mar 2023 | 12.30 | 12.60 | 12.30 | 12.47 | 12.10 | 8,153 |
10 Mar 2023 | 13.17 | 13.20 | 12.89 | 12.93 | 12.55 | 3,842 |
09 Mar 2023 | 13.74 | 13.78 | 13.59 | 13.59 | 13.19 | 2,560 |
08 Mar 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.47 | 1,000 |
07 Mar 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.54 | 240 |
06 Mar 2023 | 14.30 | 14.35 | 14.30 | 14.35 | 13.93 | 200 |
03 Mar 2023 | 14.08 | 14.20 | 14.07 | 14.20 | 13.79 | 430 |
02 Mar 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.42 | 10 |
01 Mar 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 13.84 | 375 |
28 Feb 2023 | 14.22 | 14.22 | 14.15 | 14.15 | 13.74 | 135 |
27 Feb 2023 | 13.91 | 13.91 | 13.90 | 13.90 | 13.49 | 58 |
24 Feb 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.27 | 200 |
23 Feb 2023 | 13.80 | 13.80 | 13.77 | 13.80 | 13.40 | 150,203 |
22 Feb 2023 | 13.60 | 13.63 | 13.56 | 13.60 | 13.20 | 1,532 |
21 Feb 2023 | 13.98 | 13.98 | 13.94 | 13.94 | 13.54 | 216 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 14.06 | 14.08 | 14.06 | 14.08 | 13.67 | 834 |
16 Feb 2023 | 14.03 | 14.19 | 14.03 | 14.16 | 13.75 | 1,082 |
15 Feb 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.46 | 144 |
14 Feb 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.57 | 1 |
13 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | 999 |
10 Feb 2023 | 13.89 | 13.90 | 13.89 | 13.89 | 13.49 | 3,650 |
09 Feb 2023 | 14.20 | 14.20 | 14.08 | 14.10 | 13.68 | 3,565 |
08 Feb 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.23 | - |
07 Feb 2023 | 13.20 | 13.26 | 13.20 | 13.26 | 12.87 | 290 |
06 Feb 2023 | 13.27 | 13.31 | 13.27 | 13.30 | 12.91 | 385 |
03 Feb 2023 | 13.52 | 13.52 | 13.51 | 13.51 | 13.12 | 160 |
02 Feb 2023 | 13.98 | 13.98 | 13.80 | 13.83 | 13.43 | 1,064 |
01 Feb 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.15 | 500 |
31 Jan 2023 | 14.33 | 14.39 | 14.33 | 14.39 | 13.97 | 1,067 |
30 Jan 2023 | 14.15 | 14.15 | 14.10 | 14.10 | 13.69 | 350 |
27 Jan 2023 | 14.17 | 14.20 | 14.17 | 14.20 | 13.79 | 1,701 |
26 Jan 2023 | 14.15 | 14.16 | 14.15 | 14.16 | 13.75 | 636 |
25 Jan 2023 | 13.92 | 13.95 | 13.92 | 13.95 | 13.54 | 370 |
24 Jan 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.47 | 250 |
23 Jan 2023 | 13.66 | 13.68 | 13.66 | 13.68 | 13.28 | 328 |
20 Jan 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.92 | 1 |
19 Jan 2023 | 13.09 | 13.11 | 13.09 | 13.11 | 12.73 | 80 |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | 13.02 | 13.58 | 13.02 | 13.42 | 13.03 | 795,803 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.18 | 35 |
11 Jan 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.96 | 300 |
10 Jan 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 12.79 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |