Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
25 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
24 Jan 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
23 Jan 2023 | 17.50 | 17.94 | 17.05 | 17.94 | 17.94 | 500 |
20 Jan 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
19 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
18 Jan 2023 | 17.24 | 17.75 | 17.15 | 17.25 | 17.25 | 8,400 |
17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
12 Jan 2023 | 17.20 | 17.70 | 16.88 | 17.65 | 17.65 | 1,900 |
11 Jan 2023 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 5,500 |
10 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Jan 2023 | 16.95 | 17.00 | 16.70 | 17.00 | 17.00 | 3,700 |
06 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
05 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
04 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
03 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
30 Dec 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
29 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
28 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
27 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
23 Dec 2022 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 800 |
22 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
21 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
20 Dec 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
19 Dec 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
16 Dec 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 Dec 2022 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 400 |
14 Dec 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
13 Dec 2022 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | 200 |
12 Dec 2022 | 16.30 | 17.05 | 16.30 | 16.70 | 16.70 | 2,900 |
09 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
08 Dec 2022 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | 40,200 |
07 Dec 2022 | 16.35 | 16.87 | 16.25 | 16.50 | 16.50 | 6,900 |
06 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
01 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
30 Nov 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 600 |
29 Nov 2022 | 16.90 | 16.90 | 16.65 | 16.90 | 16.90 | 1,500 |
28 Nov 2022 | 16.95 | 17.03 | 16.95 | 17.03 | 17.03 | 1,000 |
25 Nov 2022 | 16.95 | 17.04 | 16.95 | 17.04 | 17.04 | 500 |
23 Nov 2022 | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | 1,200 |
22 Nov 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 500 |
21 Nov 2022 | 17.05 | 17.05 | 16.85 | 17.05 | 17.05 | 800 |
18 Nov 2022 | 17.03 | 17.08 | 17.03 | 17.08 | 17.08 | 600 |
17 Nov 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
16 Nov 2022 | 17.20 | 17.20 | 17.05 | 17.15 | 17.15 | 1,900 |
15 Nov 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
14 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
11 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
09 Nov 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
09 Nov 2022 | 11:10 Stock split | |||||
08 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
07 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 660 |
04 Nov 2022 | 16.09 | 16.55 | 15.91 | 15.91 | 15.91 | 770 |
03 Nov 2022 | 16.00 | 16.00 | 15.91 | 16.00 | 16.00 | 1,540 |
02 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 Nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
31 Oct 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
28 Oct 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
27 Oct 2022 | 15.91 | 16.00 | 15.77 | 16.00 | 16.00 | 13,420 |
26 Oct 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
25 Oct 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
24 Oct 2022 | 15.41 | 15.81 | 15.41 | 15.81 | 15.81 | 220 |
21 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
20 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
19 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
18 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
17 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
14 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
13 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
12 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 110 |
11 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
10 Oct 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
07 Oct 2022 | 15.46 | 15.46 | 15.45 | 15.45 | 15.45 | 2,970 |
06 Oct 2022 | 15.46 | 15.58 | 15.46 | 15.58 | 15.58 | 220 |
05 Oct 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
04 Oct 2022 | 15.45 | 15.70 | 15.45 | 15.58 | 15.58 | 44,990 |
03 Oct 2022 | 15.36 | 15.58 | 15.36 | 15.58 | 15.58 | 220 |
30 Sept 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
29 Sept 2022 | 15.55 | 15.59 | 15.45 | 15.59 | 15.59 | 2,200 |
28 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
27 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
26 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
23 Sept 2022 | 15.59 | 15.73 | 15.55 | 15.73 | 15.73 | 1,210 |
22 Sept 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
21 Sept 2022 | 15.59 | 15.73 | 15.59 | 15.73 | 15.73 | 1,100 |
20 Sept 2022 | 15.64 | 15.72 | 15.59 | 15.72 | 15.72 | 440 |
19 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
16 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
15 Sept 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
14 Sept 2022 | 15.55 | 15.86 | 15.55 | 15.86 | 15.86 | 220 |
13 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
12 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
09 Sept 2022 | 16.00 | 16.00 | 15.55 | 15.91 | 15.91 | 3,190 |
08 Sept 2022 | 15.69 | 15.91 | 15.69 | 15.91 | 15.91 | 330 |
07 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
06 Sept 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |