Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
05 Jan 2023 | 14.71 | 14.71 | 14.25 | 14.25 | 14.10 | 1,700 |
04 Jan 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | - |
03 Jan 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | - |
30 Dec 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | 400 |
29 Dec 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | 100 |
28 Dec 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.69 | - |
27 Dec 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.69 | 300 |
23 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 900 |
22 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - |
21 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - |
20 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 1,000 |
19 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - |
16 Dec 2022 | 12.51 | 12.51 | 12.50 | 12.50 | 12.37 | 800 |
15 Dec 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.63 | 200 |
14 Dec 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.21 | 200 |
13 Dec 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 12.71 | 15,200 |
12 Dec 2022 | 13.28 | 13.28 | 12.84 | 12.84 | 12.71 | 1,000 |
09 Dec 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.66 | 5,400 |
08 Dec 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.66 | 12,400 |
07 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | - |
06 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | 1,200 |
05 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | 13,100 |
02 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | 69,200 |
01 Dec 2022 | 12.22 | 12.89 | 12.22 | 12.89 | 12.76 | 9,000 |
30 Nov 2022 | 11.52 | 11.94 | 11.52 | 11.94 | 11.82 | 1,200 |
29 Nov 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.57 | 200 |
28 Nov 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.80 | 400 |
25 Nov 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | - |
23 Nov 2022 | 11.51 | 11.51 | 11.26 | 11.26 | 11.14 | 700 |
22 Nov 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 10.96 | 200 |
21 Nov 2022 | 10.61 | 11.43 | 10.61 | 11.09 | 10.97 | 1,900 |
18 Nov 2022 | 11.17 | 11.17 | 11.16 | 11.16 | 11.04 | 566,600 |
17 Nov 2022 | 11.25 | 11.87 | 11.25 | 11.30 | 11.18 | 900 |
16 Nov 2022 | 11.11 | 11.73 | 11.08 | 11.16 | 11.04 | 2,100 |
15 Nov 2022 | 11.83 | 12.13 | 11.29 | 11.29 | 11.17 | 2,100 |
14 Nov 2022 | 11.82 | 11.83 | 11.50 | 11.50 | 11.38 | 7,200 |
11 Nov 2022 | 11.15 | 11.87 | 11.03 | 11.87 | 11.75 | 8,300 |
10 Nov 2022 | 10.28 | 10.96 | 10.28 | 10.59 | 10.48 | 3,100 |
09 Nov 2022 | 10.01 | 10.02 | 9.82 | 9.82 | 9.72 | 4,000 |
08 Nov 2022 | 10.20 | 10.33 | 10.20 | 10.27 | 10.16 | 15,700 |
07 Nov 2022 | 10.20 | 10.54 | 10.18 | 10.18 | 10.07 | 6,500 |
04 Nov 2022 | 10.51 | 10.51 | 10.15 | 10.16 | 10.05 | 18,600 |
03 Nov 2022 | 9.00 | 9.42 | 9.00 | 9.13 | 9.04 | 2,800 |
02 Nov 2022 | 9.36 | 9.36 | 9.20 | 9.20 | 9.10 | 2,000 |
01 Nov 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |