Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
25 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
24 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 25,900 |
23 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 50,200 |
22 May 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 9,800 |
19 May 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,600 |
18 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2,300 |
17 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
16 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
15 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
12 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
11 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
10 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
09 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
08 May 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 1,200 |
05 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
04 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 400 |
03 May 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 3,000 |
02 May 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
01 May 2023 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 8,600 |
28 Apr 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
27 Apr 2023 | 10.44 | 10.49 | 10.44 | 10.45 | 10.45 | 900 |
26 Apr 2023 | 10.58 | 10.58 | 10.47 | 10.50 | 10.50 | 10,000 |
25 Apr 2023 | 10.50 | 10.50 | 10.43 | 10.45 | 10.45 | 162,500 |
24 Apr 2023 | 10.40 | 10.56 | 10.40 | 10.52 | 10.52 | 6,200 |
21 Apr 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 33,500 |
20 Apr 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
19 Apr 2023 | 10.40 | 10.40 | 10.36 | 10.39 | 10.39 | 2,500 |
18 Apr 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 15,900 |
17 Apr 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 51,300 |
14 Apr 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 88,400 |
13 Apr 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 43,700 |
12 Apr 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 76,200 |
11 Apr 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 11,400 |
10 Apr 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 20,100 |
06 Apr 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 571,600 |
05 Apr 2023 | 10.38 | 10.40 | 10.38 | 10.39 | 10.39 | 51,000 |
04 Apr 2023 | 10.39 | 10.40 | 10.37 | 10.37 | 10.37 | 7,100 |
03 Apr 2023 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 1,000 |
31 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
30 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
29 Mar 2023 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | 38,500 |
28 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 414,300 |
27 Mar 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 600 |
24 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
23 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
22 Mar 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 29,600 |
21 Mar 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 34,900 |
20 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 400 |
17 Mar 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 400 |
16 Mar 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,900 |
15 Mar 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 177,200 |
14 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 82,500 |
13 Mar 2023 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 77,600 |
10 Mar 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 760,500 |
09 Mar 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 296,200 |
08 Mar 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 53,200 |
07 Mar 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 883,100 |
06 Mar 2023 | 10.33 | 10.35 | 10.33 | 10.34 | 10.34 | 538,200 |
03 Mar 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 4,400 |
02 Mar 2023 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | 676,200 |
01 Mar 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 275,400 |
28 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
27 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
24 Feb 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 419,600 |
23 Feb 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 70,100 |
22 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 6,200 |
21 Feb 2023 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 26,800 |
17 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 529,400 |
16 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
15 Feb 2023 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 10,500 |
14 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 150,500 |
13 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 146,000 |
10 Feb 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
09 Feb 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
08 Feb 2023 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 263,200 |
07 Feb 2023 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 765,900 |
06 Feb 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
03 Feb 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 1,700 |
02 Feb 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
01 Feb 2023 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 60,200 |
31 Jan 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 15,200 |
30 Jan 2023 | 10.29 | 10.33 | 10.27 | 10.29 | 10.29 | 1,817,700 |
27 Jan 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 2,300 |
26 Jan 2023 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 40,900 |
25 Jan 2023 | 10.25 | 10.27 | 10.25 | 10.25 | 10.25 | 4,300 |
24 Jan 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,800 |
23 Jan 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 42,400 |
20 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
19 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
18 Jan 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 51,800 |
17 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
13 Jan 2023 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 689,300 |
12 Jan 2023 | 10.24 | 10.49 | 10.23 | 10.25 | 10.25 | 23,100 |
11 Jan 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 10,300 |
10 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 45,000 |
09 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
06 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
05 Jan 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 40,700 |
04 Jan 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 36,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |