Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
22 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
21 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
20 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
17 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
16 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
15 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1,000 |
14 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
13 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
10 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
09 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
08 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
07 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
06 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,300 |
03 Mar 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,900 |
02 Mar 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
01 Mar 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
28 Feb 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
27 Feb 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 100 |
24 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
23 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
22 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
21 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
17 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
16 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
14 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
13 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
10 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
09 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
08 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
07 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
06 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
03 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 13,400 |
02 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
01 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
31 Jan 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 700 |
30 Jan 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
27 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
26 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
25 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
24 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
23 Jan 2023 | 16.13 | 16.36 | 16.13 | 16.36 | 16.36 | 300 |
20 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
19 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
18 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 200 |
17 Jan 2023 | 16.00 | 16.00 | 15.59 | 15.59 | 15.59 | 800 |
13 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
12 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
11 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
10 Jan 2023 | 14.81 | 14.81 | 14.65 | 14.65 | 14.65 | 1,000 |
09 Jan 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
06 Jan 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 300 |
05 Jan 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
04 Jan 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 700 |
03 Jan 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
30 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
29 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
28 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 24,300 |
27 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
23 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
22 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 100 |
21 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
20 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
19 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
16 Dec 2022 | 13.67 | 13.67 | 13.63 | 13.63 | 13.63 | 400 |
15 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
14 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4,100 |
13 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
12 Dec 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
09 Dec 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 100 |
08 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2,500 |
08 Dec 2022 | 0.174 Dividend | |||||
07 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | - |
06 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | 500 |
05 Dec 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | - |
02 Dec 2022 | 15.24 | 15.35 | 15.24 | 15.35 | 15.17 | 1,600 |
01 Dec 2022 | 15.46 | 15.46 | 15.40 | 15.40 | 15.22 | 1,500 |
30 Nov 2022 | 14.28 | 14.90 | 14.28 | 14.90 | 14.72 | 41,100 |
29 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 2,400 |
28 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
25 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
23 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 100 |
22 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
21 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 100 |
18 Nov 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.28 | 1,400 |
17 Nov 2022 | 12.39 | 12.43 | 12.27 | 12.43 | 12.28 | 400 |
16 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | 800 |
15 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
14 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
11 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
10 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | 1,000 |
09 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 2,200 |
08 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
07 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
04 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
03 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
02 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 100 |
01 Nov 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | 200 |
31 Oct 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |