Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.72 | 10.72 | 10.56 | 10.56 | 10.56 | 500 |
25 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
24 May 2023 | 10.79 | 10.79 | 10.76 | 10.77 | 10.77 | 400 |
23 May 2023 | 11.07 | 11.23 | 11.07 | 11.23 | 11.23 | 500 |
22 May 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
19 May 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
18 May 2023 | 11.13 | 11.25 | 11.00 | 11.00 | 11.00 | 900 |
17 May 2023 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | 1,400 |
16 May 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
15 May 2023 | 11.30 | 11.46 | 11.30 | 11.46 | 11.46 | 2,600 |
12 May 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 400 |
11 May 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 4,000 |
10 May 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
09 May 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,500 |
08 May 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2,800 |
05 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
02 May 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
01 May 2023 | 11.27 | 11.49 | 11.27 | 11.40 | 11.40 | 400 |
28 Apr 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
27 Apr 2023 | 11.43 | 11.59 | 11.43 | 11.59 | 11.59 | 1,600 |
26 Apr 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
25 Apr 2023 | 11.38 | 11.54 | 11.38 | 11.54 | 11.54 | 800 |
24 Apr 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
21 Apr 2023 | 11.34 | 11.34 | 11.18 | 11.18 | 11.18 | 7,500 |
20 Apr 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
19 Apr 2023 | 11.33 | 11.33 | 11.17 | 11.17 | 11.17 | 500 |
18 Apr 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 300 |
17 Apr 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1,200 |
14 Apr 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 200 |
13 Apr 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
12 Apr 2023 | 11.36 | 11.36 | 11.03 | 11.03 | 11.03 | 3,000 |
11 Apr 2023 | 11.27 | 11.27 | 11.11 | 11.11 | 11.11 | 900 |
10 Apr 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
06 Apr 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,800 |
05 Apr 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
04 Apr 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
03 Apr 2023 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 500 |
31 Mar 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 500 |
30 Mar 2023 | 11.48 | 11.48 | 11.32 | 11.48 | 11.48 | 700 |
30 Mar 2023 | 0.324 Dividend | |||||
29 Mar 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.38 | - |
28 Mar 2023 | 11.86 | 11.86 | 11.70 | 11.70 | 11.38 | 1,500 |
27 Mar 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.37 | - |
24 Mar 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.37 | - |
23 Mar 2023 | 11.80 | 11.80 | 11.69 | 11.69 | 11.37 | 600 |
22 Mar 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.56 | 300 |
21 Mar 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.41 | - |
20 Mar 2023 | 11.74 | 11.87 | 11.74 | 11.74 | 11.41 | 500 |
17 Mar 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.99 | - |
16 Mar 2023 | 11.61 | 11.63 | 11.30 | 11.30 | 10.99 | 3,100 |
15 Mar 2023 | 11.39 | 11.39 | 11.26 | 11.26 | 10.95 | 21,600 |
14 Mar 2023 | 11.50 | 11.50 | 11.34 | 11.38 | 11.06 | 11,700 |
13 Mar 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.30 | 100 |
10 Mar 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.30 | - |
09 Mar 2023 | 11.46 | 11.62 | 11.46 | 11.62 | 11.30 | 400 |
08 Mar 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
07 Mar 2023 | 11.39 | 11.45 | 11.34 | 11.43 | 11.11 | 1,600 |
06 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.87 | - |
03 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.87 | - |
02 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.87 | 300 |
01 Mar 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | 1,000 |
28 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | - |
27 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | - |
24 Feb 2023 | 11.34 | 11.35 | 11.26 | 11.35 | 11.04 | 1,600 |
23 Feb 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.09 | 1,300 |
22 Feb 2023 | 11.34 | 11.43 | 11.34 | 11.43 | 11.11 | 37,600 |
21 Feb 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.03 | 300 |
17 Feb 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.07 | 300 |
16 Feb 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.17 | - |
15 Feb 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.17 | 300 |
14 Feb 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.33 | 3,100 |
13 Feb 2023 | 11.55 | 11.65 | 11.55 | 11.65 | 11.33 | 900 |
10 Feb 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.36 | 1,000 |
09 Feb 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.35 | - |
08 Feb 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.35 | - |
07 Feb 2023 | 11.54 | 11.67 | 11.44 | 11.67 | 11.35 | 1,000 |
06 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.12 | 300 |
03 Feb 2023 | 11.31 | 11.43 | 11.31 | 11.43 | 11.11 | 20,700 |
02 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.12 | 900 |
01 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.12 | 50,000 |
31 Jan 2023 | 11.44 | 11.44 | 11.34 | 11.44 | 11.12 | 1,500 |
30 Jan 2023 | 11.42 | 11.52 | 11.42 | 11.52 | 11.20 | 3,900 |
27 Jan 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.24 | - |
26 Jan 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.24 | - |
25 Jan 2023 | 11.43 | 11.56 | 11.31 | 11.56 | 11.24 | 2,900 |
24 Jan 2023 | 11.45 | 11.67 | 11.23 | 11.67 | 11.35 | 10,400 |
23 Jan 2023 | 11.33 | 11.45 | 11.33 | 11.45 | 11.13 | 2,800 |
20 Jan 2023 | 11.38 | 11.50 | 11.26 | 11.50 | 11.18 | 3,300 |
19 Jan 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | - |
18 Jan 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | 300 |
17 Jan 2023 | 11.34 | 11.44 | 11.34 | 11.38 | 11.06 | 2,900 |
13 Jan 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | - |
12 Jan 2023 | 11.18 | 11.36 | 11.03 | 11.36 | 11.05 | 6,300 |
11 Jan 2023 | 11.02 | 11.03 | 11.02 | 11.03 | 10.72 | 3,600 |
10 Jan 2023 | 10.91 | 10.91 | 10.75 | 10.75 | 10.45 | 500 |
09 Jan 2023 | 11.50 | 11.63 | 11.32 | 11.32 | 11.01 | 8,400 |
06 Jan 2023 | 11.08 | 11.09 | 10.92 | 10.93 | 10.63 | 1,100 |
05 Jan 2023 | 11.25 | 11.41 | 11.19 | 11.35 | 11.04 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |