Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 12.36 | 12.36 | 12.36 | 12.30 | 12.30 | 32 |
08 Jun 2023 | 12.30 | 12.38 | 12.36 | 12.30 | 12.30 | 55 |
07 Jun 2023 | 12.20 | 12.36 | 12.14 | 12.30 | 12.30 | 238 |
06 Jun 2023 | 12.20 | 12.28 | 12.26 | 12.10 | 12.10 | 52 |
05 Jun 2023 | 12.00 | 12.16 | 11.86 | 12.00 | 12.00 | 211 |
02 Jun 2023 | 11.55 | 11.82 | 11.82 | 11.65 | 11.65 | 48 |
01 Jun 2023 | 11.35 | 11.66 | 11.38 | 11.35 | 11.35 | 1,088 |
31 May 2023 | 11.15 | 11.18 | 11.12 | 11.35 | 11.35 | 3 |
30 May 2023 | 11.55 | 11.30 | 11.30 | 11.25 | 11.25 | 56 |
26 May 2023 | 11.55 | 11.60 | 11.60 | 11.55 | 11.55 | 1 |
25 May 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
24 May 2023 | 12.10 | 12.18 | 11.96 | 12.10 | 12.10 | 2,117 |
23 May 2023 | 12.40 | 12.10 | 12.00 | 12.00 | 12.00 | 771 |
22 May 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
19 May 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
18 May 2023 | 12.60 | 12.68 | 12.62 | 12.60 | 12.60 | 9 |
17 May 2023 | 12.60 | 12.56 | 12.56 | 12.70 | 12.70 | 1,410 |
16 May 2023 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 174 |
15 May 2023 | 12.80 | 12.86 | 12.78 | 12.80 | 12.80 | 75 |
12 May 2023 | 12.80 | 12.76 | 12.74 | 12.80 | 12.80 | 80 |
11 May 2023 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | 1,404 |
10 May 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
09 May 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
05 May 2023 | 12.60 | 12.98 | 12.75 | 12.60 | 12.60 | 1,136 |
04 May 2023 | 12.90 | 12.70 | 12.66 | 12.70 | 12.70 | 147 |
03 May 2023 | 13.05 | 12.86 | 12.86 | 12.90 | 12.90 | 83 |
02 May 2023 | 12.70 | 13.08 | 12.78 | 12.70 | 12.70 | 53 |
28 Apr 2023 | 12.70 | 12.74 | 12.62 | 12.70 | 12.70 | 179 |
27 Apr 2023 | 12.80 | 12.66 | 12.66 | 12.70 | 12.70 | 3 |
26 Apr 2023 | 12.70 | 12.80 | 12.68 | 12.70 | 12.70 | 41 |
25 Apr 2023 | 12.70 | 12.66 | 12.66 | 12.70 | 12.70 | 1,024 |
24 Apr 2023 | 12.70 | 12.78 | 12.78 | 12.70 | 12.70 | 928 |
21 Apr 2023 | 12.80 | 12.56 | 12.56 | 12.50 | 12.50 | 1 |
20 Apr 2023 | 12.90 | 12.90 | 12.68 | 12.70 | 12.70 | 137 |
19 Apr 2023 | 13.05 | 12.84 | 12.84 | 13.05 | 13.05 | 1,063 |
18 Apr 2023 | 13.05 | 12.94 | 12.94 | 13.05 | 13.05 | 74 |
17 Apr 2023 | 13.05 | 13.20 | 12.96 | 13.05 | 13.05 | 176 |
14 Apr 2023 | 12.80 | 13.20 | 13.02 | 13.15 | 13.15 | 160 |
13 Apr 2023 | 12.90 | 12.92 | 12.82 | 12.90 | 12.90 | 169 |
12 Apr 2023 | 13.05 | 12.86 | 12.86 | 12.80 | 12.80 | 17 |
11 Apr 2023 | 13.25 | 13.01 | 13.01 | 12.90 | 12.90 | 58 |
06 Apr 2023 | 12.70 | 12.76 | 12.76 | 12.70 | 12.70 | 96 |
05 Apr 2023 | 12.80 | 12.68 | 12.68 | 12.80 | 12.80 | 44 |
04 Apr 2023 | 13.05 | 12.86 | 12.86 | 12.80 | 12.80 | 133 |
03 Apr 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
31 Mar 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
30 Mar 2023 | 13.55 | 13.28 | 13.10 | 13.35 | 13.35 | 1,435 |
29 Mar 2023 | 13.05 | 13.20 | 12.92 | 13.05 | 13.05 | 965 |
28 Mar 2023 | 12.90 | 13.12 | 12.88 | 12.80 | 12.80 | 1,013 |
27 Mar 2023 | 13.15 | 12.84 | 12.84 | 13.05 | 13.05 | 250 |
24 Mar 2023 | 13.25 | 12.94 | 12.94 | 13.05 | 13.05 | 273 |
23 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
22 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
21 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
20 Mar 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
17 Mar 2023 | 14.00 | 13.14 | 13.14 | 13.75 | 13.75 | 1 |
16 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
14 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
13 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
10 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
09 Mar 2023 | 14.50 | 14.56 | 14.12 | 14.20 | 14.20 | 1,039 |
08 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
07 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
06 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
03 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
02 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
01 Mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 Feb 2023 | 15.25 | 15.18 | 15.07 | 15.15 | 15.15 | 1,084 |
27 Feb 2023 | 15.25 | 15.22 | 15.22 | 15.25 | 15.25 | 156 |
24 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
23 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
22 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
21 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
17 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
16 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
15 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
14 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
13 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
10 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
09 Feb 2023 | 14.60 | 14.20 | 14.20 | 14.30 | 14.30 | 1 |
08 Feb 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
07 Feb 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
06 Feb 2023 | 13.35 | 13.60 | 13.60 | 13.55 | 13.55 | 342 |
03 Feb 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
02 Feb 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
01 Feb 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
31 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
30 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
27 Jan 2023 | 13.05 | 13.48 | 13.48 | 13.45 | 13.45 | 2 |
26 Jan 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
25 Jan 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
24 Jan 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
23 Jan 2023 | 12.50 | 12.65 | 12.65 | 13.15 | 13.15 | 188 |
20 Jan 2023 | 12.40 | 12.58 | 12.49 | 12.40 | 12.40 | 1,497 |
19 Jan 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
18 Jan 2023 | 12.50 | 12.43 | 12.43 | 12.50 | 12.50 | 36 |
17 Jan 2023 | 12.50 | 12.47 | 12.47 | 12.50 | 12.50 | 275 |
16 Jan 2023 | 12.40 | 12.46 | 12.46 | 12.40 | 12.40 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |