Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 600 |
02 Feb 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
01 Feb 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
31 Jan 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
30 Jan 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
27 Jan 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
26 Jan 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 400 |
25 Jan 2023 | 15.50 | 15.50 | 15.27 | 15.50 | 15.50 | 1,300 |
24 Jan 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
23 Jan 2023 | 15.59 | 15.59 | 15.41 | 15.41 | 15.41 | 700 |
20 Jan 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
19 Jan 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 500 |
18 Jan 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
17 Jan 2023 | 15.46 | 15.46 | 15.26 | 15.30 | 15.30 | 3,800 |
13 Jan 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 800 |
12 Jan 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
11 Jan 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 100 |
10 Jan 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
09 Jan 2023 | 15.30 | 15.57 | 15.25 | 15.57 | 15.57 | 1,400 |
06 Jan 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
05 Jan 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
04 Jan 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
03 Jan 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
30 Dec 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
29 Dec 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
28 Dec 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
27 Dec 2022 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | 700 |
23 Dec 2022 | 15.74 | 15.75 | 15.71 | 15.75 | 15.75 | 600 |
22 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
21 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
20 Dec 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
19 Dec 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
16 Dec 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
15 Dec 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 500 |
14 Dec 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
13 Dec 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
12 Dec 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
09 Dec 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
08 Dec 2022 | 15.50 | 15.73 | 15.50 | 15.73 | 15.73 | 600 |
07 Dec 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
06 Dec 2022 | 16.00 | 16.00 | 15.63 | 15.63 | 15.63 | 600 |
05 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
02 Dec 2022 | 15.28 | 15.28 | 15.25 | 15.25 | 15.25 | 400 |
01 Dec 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
30 Nov 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
29 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
28 Nov 2022 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | 300 |
25 Nov 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 200 |
23 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
22 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 200 |
21 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 200 |
18 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
17 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
16 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
14 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 700 |
11 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
10 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
09 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
04 Nov 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
03 Nov 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
02 Nov 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
01 Nov 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
31 Oct 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
28 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 300 |
27 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
24 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
21 Oct 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
20 Oct 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
19 Oct 2022 | 16.00 | 16.00 | 15.79 | 15.79 | 15.79 | 500 |
18 Oct 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
17 Oct 2022 | 15.94 | 15.97 | 15.94 | 15.97 | 15.97 | 600 |
14 Oct 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 600 |
13 Oct 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
12 Oct 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 100 |
11 Oct 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 200 |
10 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
06 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
04 Oct 2022 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 900 |
03 Oct 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 600 |
30 Sept 2022 | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | 1,800 |
29 Sept 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
28 Sept 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 Sept 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
26 Sept 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
23 Sept 2022 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 1,200 |
22 Sept 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
21 Sept 2022 | 15.25 | 15.75 | 15.22 | 15.75 | 15.75 | 2,400 |
20 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
19 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 300 |
16 Sept 2022 | 16.20 | 16.49 | 16.00 | 16.49 | 16.49 | 4,500 |
15 Sept 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 600 |
14 Sept 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
13 Sept 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |