Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 100 |
24 Mar 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
23 Mar 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
22 Mar 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
21 Mar 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
20 Mar 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Mar 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
16 Mar 2023 | 12.24 | 12.24 | 12.20 | 12.20 | 12.20 | - |
15 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
14 Mar 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
13 Mar 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
10 Mar 2023 | 12.05 | 12.05 | 11.93 | 11.93 | 11.93 | - |
09 Mar 2023 | 12.44 | 12.44 | 12.31 | 12.31 | 12.31 | - |
08 Mar 2023 | 12.65 | 12.65 | 12.52 | 12.52 | 12.52 | - |
08 Mar 2023 | 1.25 Dividend | |||||
07 Mar 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 11.53 | - |
06 Mar 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 11.50 | - |
03 Mar 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 11.36 | - |
02 Mar 2023 | 12.61 | 12.61 | 12.53 | 12.53 | 11.31 | - |
01 Mar 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
28 Feb 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 11.47 | - |
27 Feb 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
24 Feb 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.52 | - |
23 Feb 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 11.75 | - |
22 Feb 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 11.89 | - |
21 Feb 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 11.65 | - |
20 Feb 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 11.79 | - |
17 Feb 2023 | 12.95 | 12.98 | 12.95 | 12.98 | 11.71 | - |
16 Feb 2023 | 12.93 | 12.93 | 12.90 | 12.90 | 11.64 | - |
15 Feb 2023 | 12.79 | 12.79 | 12.69 | 12.69 | 11.45 | - |
14 Feb 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 11.63 | - |
13 Feb 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 11.49 | - |
10 Feb 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 11.77 | - |
09 Feb 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 11.68 | - |
08 Feb 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 11.71 | - |
07 Feb 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 11.62 | - |
06 Feb 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 11.68 | - |
03 Feb 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 11.62 | - |
02 Feb 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 11.34 | - |
01 Feb 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.53 | - |
31 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
30 Jan 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 11.95 | - |
27 Jan 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 11.80 | - |
26 Jan 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 11.60 | - |
25 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
24 Jan 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.53 | - |
23 Jan 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 11.51 | - |
20 Jan 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 11.58 | - |
19 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
18 Jan 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 11.42 | - |
17 Jan 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 11.40 | - |
16 Jan 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 11.35 | - |
13 Jan 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.19 | - |
12 Jan 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 11.40 | - |
11 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 11.21 | - |
10 Jan 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 11.44 | - |
09 Jan 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 11.56 | - |
06 Jan 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 11.71 | - |
05 Jan 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 11.81 | - |
04 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
03 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
02 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 11.21 | - |
30 Dec 2022 | 12.55 | 12.55 | 12.47 | 12.47 | 11.25 | - |
29 Dec 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 11.13 | - |
28 Dec 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 11.25 | - |
27 Dec 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.18 | - |
23 Dec 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 11.26 | - |
22 Dec 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 11.17 | - |
21 Dec 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 11.08 | - |
20 Dec 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.05 | - |
19 Dec 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 11.27 | - |
16 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 11.17 | - |
15 Dec 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 11.12 | - |
14 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 11.17 | - |
13 Dec 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 11.36 | - |
12 Dec 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 10.88 | - |
09 Dec 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 10.98 | - |
08 Dec 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 10.63 | - |
07 Dec 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 10.56 | - |
06 Dec 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 10.27 | - |
05 Dec 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 10.09 | - |
02 Dec 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 10.12 | - |
01 Dec 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 10.17 | - |
30 Nov 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 10.22 | - |
29 Nov 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 10.12 | - |
28 Nov 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 9.93 | - |
25 Nov 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 9.98 | - |
24 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 9.94 | - |
23 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 9.94 | - |
22 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 10.06 | - |
21 Nov 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.05 | - |
18 Nov 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 9.92 | - |
17 Nov 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 10.03 | - |
17 Nov 2022 | 3.7 Dividend | |||||
16 Nov 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 6.77 | - |
15 Nov 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 6.76 | - |
14 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 6.74 | - |
11 Nov 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 6.61 | - |
10 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 6.47 | - |
09 Nov 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 6.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |