Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
30 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
30 Jan 2023 | 0.0575 Dividend | |||||
27 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
26 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
25 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
24 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
23 Jan 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | - |
20 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
19 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
18 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
17 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
16 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
13 Jan 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - |
12 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
11 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
10 Jan 2023 | 5.05 | 5.35 | 5.05 | 5.35 | 5.29 | 100 |
09 Jan 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - |
06 Jan 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - |
05 Jan 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | - |
04 Jan 2023 | 4.88 | 5.20 | 4.88 | 5.20 | 5.14 | 100 |
03 Jan 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
02 Jan 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
30 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - |
29 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
29 Dec 2022 | 0.0575 Dividend | |||||
28 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
27 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
23 Dec 2022 | 4.72 | 5.00 | 4.72 | 5.00 | 4.89 | 150 |
22 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
21 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | - |
20 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | - |
19 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
16 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
15 Dec 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | - |
14 Dec 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - |
13 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
12 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
09 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
08 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
07 Dec 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 5.08 | 296 |
06 Dec 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
05 Dec 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | - |
02 Dec 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | - |
01 Dec 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
30 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
29 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - |
29 Nov 2022 | 0.0575 Dividend | |||||
28 Nov 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.47 | - |
25 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
24 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
23 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
22 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
21 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
18 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
17 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
16 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
15 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
14 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
11 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
10 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
09 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
08 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
07 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
04 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
03 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
02 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
01 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
31 Oct 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | 333 |
28 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | - |
28 Oct 2022 | 0.0575 Dividend | |||||
27 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | - |
26 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
25 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
24 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
21 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
20 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
19 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
18 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
17 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
14 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
13 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
12 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
11 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
10 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
07 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
06 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
05 Oct 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | - |
04 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
03 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
30 Sept 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
29 Sept 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | - |
28 Sept 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
28 Sept 2022 | 0.0575 Dividend | |||||
27 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.40 | - |
26 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
23 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
22 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
21 Sept 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.54 | - |
20 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |