Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 600 |
25 May 2023 | 11.96 | 11.99 | 11.91 | 11.99 | 11.99 | 1,800 |
24 May 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 400 |
23 May 2023 | 11.63 | 11.82 | 11.61 | 11.81 | 11.81 | 1,800 |
22 May 2023 | 11.66 | 11.94 | 11.65 | 11.75 | 11.75 | 6,300 |
19 May 2023 | 11.94 | 12.00 | 11.72 | 11.72 | 11.72 | 3,800 |
18 May 2023 | 12.03 | 12.04 | 11.72 | 11.72 | 11.72 | 6,300 |
17 May 2023 | 12.26 | 12.40 | 11.93 | 11.93 | 11.93 | 6,800 |
17 May 2023 | 0.14 Dividend | |||||
16 May 2023 | 12.52 | 12.52 | 12.28 | 12.29 | 12.15 | 3,100 |
15 May 2023 | 12.59 | 12.59 | 12.41 | 12.46 | 12.32 | 4,800 |
12 May 2023 | 12.44 | 12.59 | 12.44 | 12.58 | 12.44 | 3,600 |
11 May 2023 | 12.76 | 12.88 | 12.64 | 12.76 | 12.61 | 3,700 |
10 May 2023 | 12.50 | 12.78 | 12.46 | 12.66 | 12.52 | 4,000 |
09 May 2023 | 12.65 | 12.77 | 12.60 | 12.65 | 12.51 | 2,400 |
08 May 2023 | 12.75 | 12.97 | 12.62 | 12.62 | 12.48 | 8,100 |
05 May 2023 | 13.01 | 13.01 | 12.64 | 12.89 | 12.74 | 3,800 |
04 May 2023 | 13.04 | 13.04 | 12.75 | 12.82 | 12.67 | 3,000 |
03 May 2023 | 13.12 | 13.30 | 13.00 | 13.00 | 12.85 | 6,300 |
02 May 2023 | 13.42 | 13.63 | 13.11 | 13.25 | 13.10 | 9,500 |
01 May 2023 | 13.58 | 13.77 | 13.35 | 13.35 | 13.20 | 6,000 |
28 Apr 2023 | 13.75 | 13.80 | 13.75 | 13.80 | 13.64 | 2,800 |
27 Apr 2023 | 13.89 | 13.89 | 13.60 | 13.81 | 13.65 | 9,500 |
26 Apr 2023 | 13.50 | 13.85 | 13.50 | 13.82 | 13.66 | 13,400 |
25 Apr 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.40 | - |
24 Apr 2023 | 13.41 | 13.55 | 13.41 | 13.55 | 13.40 | 1,600 |
21 Apr 2023 | 13.51 | 13.58 | 13.51 | 13.52 | 13.37 | 2,100 |
20 Apr 2023 | 13.54 | 13.55 | 13.33 | 13.36 | 13.21 | 3,300 |
19 Apr 2023 | 13.50 | 13.51 | 13.50 | 13.50 | 13.35 | 2,800 |
18 Apr 2023 | 13.45 | 13.60 | 13.45 | 13.52 | 13.37 | 2,200 |
17 Apr 2023 | 13.69 | 13.70 | 13.39 | 13.39 | 13.24 | 5,000 |
14 Apr 2023 | 13.43 | 13.69 | 13.43 | 13.57 | 13.42 | 4,400 |
13 Apr 2023 | 13.50 | 13.65 | 13.42 | 13.43 | 13.28 | 2,200 |
12 Apr 2023 | 13.37 | 13.65 | 13.37 | 13.65 | 13.49 | 800 |
11 Apr 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.30 | 200 |
10 Apr 2023 | 13.36 | 13.60 | 13.36 | 13.50 | 13.35 | 2,800 |
06 Apr 2023 | 13.50 | 13.50 | 13.49 | 13.49 | 13.34 | 4,000 |
05 Apr 2023 | 13.55 | 13.55 | 13.42 | 13.42 | 13.27 | 3,300 |
04 Apr 2023 | 13.67 | 13.67 | 13.53 | 13.53 | 13.38 | 2,200 |
03 Apr 2023 | 13.70 | 13.80 | 13.51 | 13.51 | 13.36 | 2,100 |
31 Mar 2023 | 13.73 | 13.84 | 13.63 | 13.63 | 13.47 | 4,200 |
30 Mar 2023 | 13.70 | 13.90 | 13.51 | 13.53 | 13.38 | 2,800 |
29 Mar 2023 | 13.62 | 13.86 | 13.41 | 13.69 | 13.53 | 5,000 |
28 Mar 2023 | 13.57 | 13.76 | 13.55 | 13.55 | 13.40 | 1,500 |
27 Mar 2023 | 13.68 | 13.68 | 13.35 | 13.65 | 13.49 | 1,500 |
24 Mar 2023 | 13.69 | 13.69 | 13.55 | 13.63 | 13.47 | 2,500 |
23 Mar 2023 | 13.36 | 13.44 | 13.36 | 13.44 | 13.29 | 1,000 |
22 Mar 2023 | 13.71 | 13.75 | 13.40 | 13.42 | 13.27 | 5,700 |
21 Mar 2023 | 13.70 | 13.76 | 13.70 | 13.76 | 13.60 | 1,600 |
20 Mar 2023 | 13.85 | 13.98 | 13.39 | 13.53 | 13.38 | 7,300 |
17 Mar 2023 | 13.60 | 13.72 | 13.50 | 13.51 | 13.36 | 13,300 |
16 Mar 2023 | 13.80 | 14.07 | 13.58 | 13.61 | 13.45 | 11,800 |
15 Mar 2023 | 13.89 | 13.98 | 13.89 | 13.94 | 13.78 | 4,000 |
14 Mar 2023 | 14.25 | 14.25 | 13.80 | 13.80 | 13.64 | 21,700 |
13 Mar 2023 | 14.01 | 14.01 | 13.50 | 13.57 | 13.42 | 16,200 |
10 Mar 2023 | 14.12 | 14.40 | 13.81 | 14.17 | 14.01 | 12,000 |
09 Mar 2023 | 14.31 | 14.31 | 14.12 | 14.13 | 13.97 | 6,400 |
08 Mar 2023 | 14.18 | 14.30 | 14.12 | 14.27 | 14.11 | 5,900 |
07 Mar 2023 | 14.21 | 14.22 | 14.12 | 14.18 | 14.02 | 5,700 |
06 Mar 2023 | 14.25 | 14.26 | 14.12 | 14.17 | 14.01 | 3,000 |
03 Mar 2023 | 14.17 | 14.22 | 14.08 | 14.08 | 13.92 | 26,000 |
02 Mar 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | 400 |
01 Mar 2023 | 14.08 | 14.12 | 14.08 | 14.12 | 13.96 | 2,400 |
28 Feb 2023 | 14.16 | 14.32 | 14.16 | 14.25 | 14.09 | 2,200 |
27 Feb 2023 | 14.15 | 14.15 | 14.11 | 14.11 | 13.95 | 3,000 |
24 Feb 2023 | 14.13 | 14.13 | 14.06 | 14.06 | 13.90 | 3,200 |
23 Feb 2023 | 14.20 | 14.29 | 14.20 | 14.29 | 14.13 | 6,000 |
22 Feb 2023 | 14.11 | 14.35 | 14.11 | 14.16 | 14.00 | 3,600 |
21 Feb 2023 | 14.03 | 14.32 | 14.03 | 14.22 | 14.06 | 6,600 |
17 Feb 2023 | 14.16 | 14.29 | 14.15 | 14.29 | 14.13 | 1,800 |
16 Feb 2023 | 14.25 | 14.25 | 14.05 | 14.05 | 13.89 | 27,200 |
15 Feb 2023 | 14.28 | 14.40 | 14.12 | 14.17 | 14.01 | 14,200 |
14 Feb 2023 | 14.12 | 14.37 | 14.02 | 14.25 | 14.09 | 3,200 |
13 Feb 2023 | 14.42 | 14.55 | 14.30 | 14.30 | 14.14 | 4,300 |
13 Feb 2023 | 0.14 Dividend | |||||
10 Feb 2023 | 14.52 | 14.86 | 14.50 | 14.50 | 14.20 | 5,000 |
09 Feb 2023 | 14.53 | 14.78 | 14.53 | 14.78 | 14.47 | 1,400 |
08 Feb 2023 | 14.53 | 14.56 | 14.53 | 14.56 | 14.26 | 1,500 |
07 Feb 2023 | 14.60 | 14.74 | 14.56 | 14.56 | 14.26 | 3,000 |
06 Feb 2023 | 14.50 | 14.69 | 14.50 | 14.56 | 14.26 | 1,400 |
03 Feb 2023 | 14.38 | 14.58 | 14.16 | 14.48 | 14.18 | 10,300 |
02 Feb 2023 | 14.17 | 14.44 | 14.17 | 14.42 | 14.12 | 18,900 |
01 Feb 2023 | 14.03 | 14.31 | 14.03 | 14.18 | 13.88 | 6,400 |
31 Jan 2023 | 14.47 | 14.52 | 14.16 | 14.21 | 13.91 | 14,800 |
30 Jan 2023 | 14.28 | 14.46 | 14.26 | 14.46 | 14.16 | 5,200 |
27 Jan 2023 | 14.23 | 14.40 | 14.15 | 14.40 | 14.10 | 1,900 |
26 Jan 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.85 | 700 |
25 Jan 2023 | 14.05 | 14.25 | 14.05 | 14.24 | 13.94 | 11,200 |
24 Jan 2023 | 14.24 | 14.26 | 14.24 | 14.26 | 13.96 | 400 |
23 Jan 2023 | 14.28 | 14.38 | 14.20 | 14.21 | 13.91 | 4,700 |
20 Jan 2023 | 14.27 | 14.30 | 13.96 | 14.20 | 13.90 | 3,400 |
19 Jan 2023 | 14.20 | 14.20 | 14.08 | 14.18 | 13.88 | 20,200 |
18 Jan 2023 | 14.25 | 14.28 | 14.22 | 14.22 | 13.92 | 1,900 |
17 Jan 2023 | 14.31 | 14.40 | 14.31 | 14.40 | 14.10 | 900 |
13 Jan 2023 | 14.18 | 14.49 | 14.18 | 14.49 | 14.19 | 2,300 |
12 Jan 2023 | 14.23 | 14.49 | 14.23 | 14.49 | 14.19 | 2,400 |
11 Jan 2023 | 14.26 | 14.40 | 14.26 | 14.40 | 14.10 | 2,700 |
10 Jan 2023 | 14.28 | 14.28 | 14.26 | 14.26 | 13.96 | 900 |
09 Jan 2023 | 14.10 | 14.34 | 14.10 | 14.33 | 14.03 | 4,200 |
06 Jan 2023 | 14.00 | 14.22 | 14.00 | 14.14 | 13.84 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |