Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2023 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 230 |
24 May 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 150 |
23 May 2023 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 20 |
22 May 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 5 |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 147 |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | 12.00 | 12.12 | 12.00 | 12.12 | 12.12 | 136 |
15 May 2023 | 12.28 | 12.28 | 12.10 | 12.10 | 12.10 | 1 |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | 83 |
10 May 2023 | - | - | - | - | - | - |
09 May 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1 |
05 May 2023 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | 3 |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4 |
02 May 2023 | 12.34 | 12.34 | 12.02 | 12.10 | 12.10 | 212 |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | 12.48 | 12.48 | 12.02 | 12.02 | 12.02 | 100 |
26 Apr 2023 | 12.06 | 12.09 | 12.06 | 12.09 | 12.09 | 26 |
25 Apr 2023 | 12.28 | 12.28 | 12.06 | 12.06 | 12.06 | 272 |
24 Apr 2023 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 43 |
21 Apr 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
20 Apr 2023 | - | - | - | - | - | - |
19 Apr 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1 |
18 Apr 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
18 Apr 2023 | 0.090658 Dividend | |||||
17 Apr 2023 | 12.50 | 12.50 | 12.44 | 12.44 | 12.35 | 250 |
14 Apr 2023 | 12.54 | 12.54 | 12.36 | 12.36 | 12.27 | 130 |
13 Apr 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | 42 |
12 Apr 2023 | 12.40 | 12.46 | 12.32 | 12.46 | 12.37 | 827 |
11 Apr 2023 | 12.48 | 12.48 | 12.32 | 12.44 | 12.35 | 326 |
06 Apr 2023 | 12.42 | 12.48 | 12.42 | 12.48 | 12.39 | 85 |
05 Apr 2023 | 12.46 | 12.46 | 12.40 | 12.40 | 12.31 | 758 |
04 Apr 2023 | 12.40 | 12.40 | 12.30 | 12.35 | 12.26 | 252 |
03 Apr 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 5 |
31 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | 3 |
30 Mar 2023 | 11.96 | 12.02 | 11.96 | 12.02 | 11.93 | 19 |
29 Mar 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.70 | 6 |
28 Mar 2023 | 11.66 | 11.68 | 11.66 | 11.68 | 11.60 | 9 |
27 Mar 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | 13 |
24 Mar 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | 4 |
23 Mar 2023 | 11.82 | 11.94 | 11.76 | 11.76 | 11.67 | 11 |
22 Mar 2023 | 11.74 | 11.74 | 11.66 | 11.66 | 11.57 | 144 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 12.06 | 12.06 | 12.04 | 12.04 | 11.95 | 54 |
16 Mar 2023 | 11.92 | 11.93 | 11.92 | 11.93 | 11.85 | 55 |
15 Mar 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 96 |
14 Mar 2023 | 11.92 | 12.10 | 11.92 | 12.08 | 11.99 | 273 |
13 Mar 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 11.99 | 31 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.27 | 1 |
08 Mar 2023 | 12.40 | 12.40 | 12.34 | 12.34 | 12.25 | 2 |
07 Mar 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | 50 |
06 Mar 2023 | 12.30 | 12.40 | 12.30 | 12.30 | 12.21 | 132 |
03 Mar 2023 | 12.34 | 12.38 | 12.34 | 12.38 | 12.29 | 59 |
02 Mar 2023 | 12.36 | 12.36 | 12.34 | 12.34 | 12.25 | 45 |
01 Mar 2023 | 12.38 | 12.38 | 12.28 | 12.28 | 12.19 | 270 |
28 Feb 2023 | 12.30 | 12.40 | 12.30 | 12.38 | 12.29 | 268 |
27 Feb 2023 | 12.26 | 12.36 | 12.26 | 12.36 | 12.27 | 47 |
24 Feb 2023 | 12.10 | 12.11 | 12.10 | 12.11 | 12.02 | 58 |
23 Feb 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | 1 |
22 Feb 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | 41 |
21 Feb 2023 | 12.18 | 12.20 | 12.18 | 12.20 | 12.11 | 52 |
20 Feb 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.99 | 71 |
17 Feb 2023 | 12.26 | 12.28 | 12.26 | 12.28 | 12.19 | 41 |
16 Feb 2023 | 12.06 | 12.30 | 12.06 | 12.30 | 12.21 | 57 |
15 Feb 2023 | 12.04 | 12.06 | 12.04 | 12.06 | 11.97 | 27 |
14 Feb 2023 | 12.32 | 12.32 | 12.26 | 12.26 | 12.17 | 4 |
13 Feb 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | 50 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.25 | 1 |
08 Feb 2023 | 12.16 | 12.20 | 12.16 | 12.20 | 12.11 | 93 |
07 Feb 2023 | 12.28 | 12.28 | 12.14 | 12.14 | 12.05 | 56 |
06 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.91 | 1 |
03 Feb 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | 48 |
02 Feb 2023 | 12.23 | 12.23 | 12.16 | 12.16 | 12.07 | 6,586 |
01 Feb 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 2 |
31 Jan 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 8 |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 46 |
26 Jan 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | 37 |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | 95 |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | 1 |
19 Jan 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.07 | 2 |
18 Jan 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.07 | 51 |
17 Jan 2023 | 11.48 | 12.20 | 11.48 | 12.20 | 12.11 | 158 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 1 |
12 Jan 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 1 |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 50 |
09 Jan 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 1 |
06 Jan 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.03 | 1 |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |