Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,090 |
30 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5,000 |
26 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
25 May 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 1,200 |
24 May 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 20,800 |
23 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 20,700 |
22 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
19 May 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 259,500 |
18 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 300 |
17 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 20,200 |
16 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 800 |
15 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
12 May 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 12,800 |
11 May 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 20,200 |
10 May 2023 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 26,900 |
09 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,000 |
08 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 300 |
05 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
04 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
03 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,900 |
02 May 2023 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 92,000 |
01 May 2023 | 10.35 | 10.35 | 10.31 | 10.33 | 10.33 | 28,800 |
28 Apr 2023 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | 1,800 |
27 Apr 2023 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 1,000 |
26 Apr 2023 | 10.36 | 10.36 | 10.31 | 10.33 | 10.33 | 101,100 |
25 Apr 2023 | 10.35 | 10.36 | 10.34 | 10.34 | 10.34 | 116,200 |
24 Apr 2023 | 10.43 | 10.43 | 10.34 | 10.35 | 10.35 | 40,200 |
21 Apr 2023 | 10.34 | 10.58 | 10.32 | 10.47 | 10.47 | 19,900 |
20 Apr 2023 | 10.28 | 10.54 | 10.26 | 10.39 | 10.39 | 31,200 |
19 Apr 2023 | 10.28 | 10.34 | 10.28 | 10.33 | 10.33 | 4,900 |
18 Apr 2023 | 10.95 | 10.95 | 10.33 | 10.36 | 10.36 | 8,100 |
17 Apr 2023 | 10.38 | 10.38 | 10.26 | 10.28 | 10.28 | 1,400 |
14 Apr 2023 | 10.39 | 10.47 | 10.34 | 10.40 | 10.40 | 3,500 |
13 Apr 2023 | 10.39 | 10.86 | 10.37 | 10.37 | 10.37 | 34,700 |
12 Apr 2023 | 10.41 | 10.42 | 10.39 | 10.41 | 10.41 | 3,517,100 |
11 Apr 2023 | 10.40 | 10.42 | 10.40 | 10.41 | 10.41 | 442,200 |
10 Apr 2023 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 69,800 |
06 Apr 2023 | 10.40 | 10.45 | 10.38 | 10.39 | 10.39 | 254,700 |
05 Apr 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
04 Apr 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
03 Apr 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,000 |
31 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5,200 |
30 Mar 2023 | 10.40 | 10.40 | 10.38 | 10.40 | 10.40 | 305,200 |
29 Mar 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
28 Mar 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
27 Mar 2023 | 10.40 | 10.41 | 10.39 | 10.41 | 10.41 | 2,000 |
24 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
23 Mar 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 500 |
22 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
21 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
20 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,800 |
17 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
16 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 30,300 |
15 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 30,200 |
14 Mar 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 300 |
13 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
10 Mar 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 108,200 |
09 Mar 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 195,600 |
08 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
07 Mar 2023 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 156,100 |
06 Mar 2023 | 10.35 | 10.36 | 10.34 | 10.36 | 10.36 | 181,700 |
03 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
02 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3,100 |
01 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 240,100 |
28 Feb 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 203,300 |
27 Feb 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
24 Feb 2023 | 10.35 | 10.35 | 10.32 | 10.35 | 10.35 | 21,900 |
23 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 200 |
22 Feb 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 400 |
21 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
17 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
16 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 200 |
15 Feb 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 11,000 |
14 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
13 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
10 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
09 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
08 Feb 2023 | 10.35 | 10.35 | 10.30 | 10.33 | 10.33 | 2,800 |
07 Feb 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 2,200 |
06 Feb 2023 | 10.35 | 10.35 | 10.31 | 10.32 | 10.32 | 600 |
03 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 800 |
02 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2,300 |
01 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
31 Jan 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 582,000 |
30 Jan 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 2,900 |
27 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
26 Jan 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 22,300 |
25 Jan 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
24 Jan 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
23 Jan 2023 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 900 |
20 Jan 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 112,200 |
19 Jan 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 14,900 |
18 Jan 2023 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 3,700 |
17 Jan 2023 | 10.35 | 10.35 | 10.29 | 10.29 | 10.29 | 3,300 |
13 Jan 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
12 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
11 Jan 2023 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 9,300 |
10 Jan 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 18,000 |
09 Jan 2023 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 14,300 |
06 Jan 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |