Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 13 |
01 Jun 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
31 May 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
30 May 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5 |
29 May 2023 | 11.99 | 11.99 | 11.35 | 11.35 | 11.35 | 50 |
26 May 2023 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | 906 |
25 May 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
24 May 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1 |
23 May 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
22 May 2023 | 10.52 | 11.35 | 10.49 | 11.32 | 11.32 | 412 |
19 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 May 2023 | 0.51 Dividend | |||||
17 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | - |
16 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | 25 |
15 May 2023 | 12.15 | 12.24 | 12.15 | 12.24 | 11.72 | 5,933 |
12 May 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.50 | - |
11 May 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.50 | - |
10 May 2023 | 11.75 | 12.40 | 11.75 | 12.02 | 11.50 | 29 |
09 May 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.55 | 65 |
08 May 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.46 | - |
05 May 2023 | 12.00 | 12.00 | 11.97 | 11.97 | 11.46 | 500 |
04 May 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.55 | - |
03 May 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.55 | - |
02 May 2023 | 11.94 | 12.06 | 11.94 | 12.06 | 11.55 | 150 |
28 Apr 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | - |
27 Apr 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | 35 |
26 Apr 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.25 | - |
25 Apr 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.25 | 300 |
24 Apr 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.44 | 84 |
21 Apr 2023 | 12.00 | 12.15 | 12.00 | 12.15 | 11.63 | 466 |
20 Apr 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | 1,150 |
19 Apr 2023 | 11.95 | 12.00 | 11.95 | 12.00 | 11.49 | 53 |
18 Apr 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | 500 |
17 Apr 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.38 | 23 |
14 Apr 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.35 | 24 |
13 Apr 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.24 | 50 |
12 Apr 2023 | 11.90 | 11.90 | 11.80 | 11.80 | 11.29 | 186 |
11 Apr 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.36 | 3 |
06 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.01 | - |
05 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.01 | - |
04 Apr 2023 | 11.38 | 11.50 | 11.38 | 11.50 | 11.01 | 509 |
03 Apr 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 10.81 | 154 |
31 Mar 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.76 | - |
30 Mar 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.76 | - |
29 Mar 2023 | 11.32 | 11.33 | 11.23 | 11.23 | 10.76 | 85 |
28 Mar 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.72 | 90 |
27 Mar 2023 | 10.99 | 11.25 | 10.99 | 11.25 | 10.77 | 1,132 |
24 Mar 2023 | 11.02 | 11.02 | 10.81 | 10.81 | 10.35 | 508 |
23 Mar 2023 | 11.19 | 11.20 | 11.13 | 11.20 | 10.73 | 69 |
22 Mar 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 10.63 | 518 |
21 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.30 | - |
20 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.30 | - |
17 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.30 | 463 |
16 Mar 2023 | 9.52 | 10.98 | 9.52 | 10.78 | 10.33 | 505 |
15 Mar 2023 | 10.45 | 10.66 | 10.45 | 10.51 | 10.06 | 113 |
14 Mar 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 9.82 | 195 |
13 Mar 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 9.80 | 20 |
10 Mar 2023 | 9.50 | 10.35 | 9.50 | 10.35 | 9.91 | 675 |
09 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.86 | - |
08 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.86 | - |
07 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.86 | 3 |
06 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.84 | - |
03 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.84 | - |
02 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.84 | 200 |
01 Mar 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.02 | - |
28 Feb 2023 | 10.42 | 10.47 | 10.42 | 10.47 | 10.02 | 293 |
27 Feb 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.05 | 300 |
24 Feb 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 10.06 | 109 |
23 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 9.92 | 503 |
22 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 9.92 | - |
21 Feb 2023 | 10.19 | 10.36 | 10.19 | 10.36 | 9.92 | 203 |
20 Feb 2023 | 9.50 | 10.27 | 9.50 | 10.02 | 9.60 | 506 |
17 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.48 | - |
16 Feb 2023 | 9.93 | 9.93 | 9.90 | 9.90 | 9.48 | 577 |
15 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.83 | - |
14 Feb 2023 | 9.96 | 10.27 | 9.96 | 10.27 | 9.83 | 110 |
13 Feb 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | 100 |
10 Feb 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 9.63 | - |
09 Feb 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 9.63 | 2 |
08 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.48 | 503 |
07 Feb 2023 | 9.99 | 9.99 | 9.88 | 9.88 | 9.46 | 817 |
06 Feb 2023 | 9.94 | 10.01 | 9.94 | 10.01 | 9.58 | 600 |
03 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.54 | - |
02 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.54 | - |
01 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.54 | - |
31 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.54 | - |
30 Jan 2023 | 10.13 | 10.15 | 9.96 | 9.96 | 9.54 | 934 |
27 Jan 2023 | 10.60 | 10.60 | 10.26 | 10.26 | 9.82 | 7 |
26 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.83 | - |
25 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.83 | 20 |
24 Jan 2023 | 10.10 | 10.16 | 10.10 | 10.16 | 9.73 | 10 |
23 Jan 2023 | 10.06 | 10.06 | 9.86 | 9.86 | 9.44 | 92 |
20 Jan 2023 | 9.99 | 9.99 | 9.81 | 9.81 | 9.39 | 116 |
19 Jan 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.36 | 2 |
18 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | - |
17 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | - |
16 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | - |
13 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | - |
12 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |