Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
26 May 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
25 May 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3,200 |
24 May 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 300 |
23 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
22 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
19 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 5,700 |
18 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
17 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
16 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
15 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
12 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
11 May 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
10 May 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
09 May 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
08 May 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
05 May 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
04 May 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
03 May 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
02 May 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 300 |
01 May 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 300 |
28 Apr 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1,500 |
27 Apr 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 3,800 |
26 Apr 2023 | 13.72 | 13.87 | 13.72 | 13.87 | 13.87 | 400 |
25 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 16,000 |
24 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
21 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
20 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 200 |
19 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
18 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
17 Apr 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 200 |
14 Apr 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
13 Apr 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
12 Apr 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
11 Apr 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 800 |
10 Apr 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
06 Apr 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 100 |
05 Apr 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
04 Apr 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1,600 |
03 Apr 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 300 |
31 Mar 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
30 Mar 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
29 Mar 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
28 Mar 2023 | 12.57 | 12.89 | 12.57 | 12.89 | 12.89 | 1,700 |
27 Mar 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
24 Mar 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
23 Mar 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
23 Mar 2023 | 0.13 Dividend | |||||
22 Mar 2023 | 13.29 | 13.29 | 12.50 | 12.50 | 12.37 | 3,400 |
21 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | - |
20 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | - |
17 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | - |
16 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | 300 |
15 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | 25,500 |
14 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | - |
13 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | - |
10 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | - |
09 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | 5,100 |
08 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | 1,200 |
07 Mar 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | 200 |
06 Mar 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | - |
03 Mar 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | 200 |
02 Mar 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | - |
01 Mar 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | 600 |
28 Feb 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.26 | - |
27 Feb 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.26 | - |
24 Feb 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.26 | - |
23 Feb 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.26 | 1,000 |
22 Feb 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.77 | - |
21 Feb 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.77 | 800 |
17 Feb 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
16 Feb 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
15 Feb 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
14 Feb 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
13 Feb 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | 1,000 |
10 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | - |
09 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | 29,400 |
08 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | - |
07 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | - |
06 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | 200 |
03 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | 2,500 |
02 Feb 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | - |
01 Feb 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | - |
31 Jan 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | - |
30 Jan 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 3,000 |
27 Jan 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | - |
26 Jan 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | - |
25 Jan 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | - |
24 Jan 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | 200 |
23 Jan 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.41 | - |
20 Jan 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.41 | - |
19 Jan 2023 | 15.71 | 15.71 | 15.57 | 15.57 | 15.41 | 200 |
18 Jan 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | 600 |
17 Jan 2023 | 16.52 | 16.53 | 15.97 | 16.53 | 16.36 | 1,100 |
13 Jan 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.38 | 200 |
12 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | - |
11 Jan 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 100 |
10 Jan 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.25 | - |
09 Jan 2023 | 15.40 | 15.41 | 15.40 | 15.41 | 15.25 | 200 |
06 Jan 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |