Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 98 |
03 Feb 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
02 Feb 2023 | 18.60 | 18.88 | 18.60 | 18.88 | 18.88 | 98 |
01 Feb 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
31 Jan 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
30 Jan 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
27 Jan 2023 | 18.60 | 19.25 | 18.60 | 19.25 | 19.25 | 15 |
26 Jan 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
25 Jan 2023 | 18.49 | 18.85 | 18.49 | 18.85 | 18.85 | 100 |
24 Jan 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
23 Jan 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
20 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
19 Jan 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
18 Jan 2023 | 18.23 | 18.89 | 18.23 | 18.89 | 18.89 | 100 |
17 Jan 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
16 Jan 2023 | 18.61 | 18.80 | 18.61 | 18.80 | 18.80 | 440 |
13 Jan 2023 | 18.06 | 18.76 | 18.06 | 18.76 | 18.76 | 500 |
12 Jan 2023 | 17.92 | 18.63 | 17.92 | 18.63 | 18.63 | 200 |
11 Jan 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
10 Jan 2023 | 18.08 | 18.08 | 18.07 | 18.07 | 18.07 | 32 |
09 Jan 2023 | 18.25 | 18.96 | 18.25 | 18.96 | 18.96 | 100 |
06 Jan 2023 | 18.25 | 18.80 | 18.25 | 18.50 | 18.50 | 450 |
05 Jan 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3,000 |
04 Jan 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
03 Jan 2023 | 19.33 | 19.40 | 19.20 | 19.20 | 19.20 | 3,260 |
02 Jan 2023 | 18.87 | 19.42 | 18.87 | 19.42 | 19.42 | 26 |
30 Dec 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
29 Dec 2022 | 18.53 | 19.14 | 18.53 | 19.14 | 19.14 | 5 |
29 Dec 2022 | 113 Dividend | |||||
28 Dec 2022 | 19.62 | 20.31 | 19.62 | 20.31 | -92.69 | 350 |
27 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -90.34 | - |
23 Dec 2022 | 19.76 | 20.00 | 19.76 | 20.00 | -91.28 | 32 |
22 Dec 2022 | 19.83 | 20.38 | 19.83 | 20.05 | -91.50 | 1,150 |
21 Dec 2022 | 20.24 | 20.24 | 20.24 | 20.24 | -92.37 | 23 |
20 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | -90.13 | - |
19 Dec 2022 | 19.25 | 19.25 | 19.25 | 19.25 | -87.85 | - |
16 Dec 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -86.71 | - |
15 Dec 2022 | 19.22 | 19.22 | 19.22 | 19.22 | -87.72 | - |
14 Dec 2022 | 19.31 | 19.31 | 19.31 | 19.31 | -88.10 | - |
13 Dec 2022 | 19.26 | 19.26 | 19.26 | 19.26 | -87.90 | - |
12 Dec 2022 | 19.92 | 19.92 | 19.92 | 19.92 | -90.91 | 250 |
09 Dec 2022 | 19.34 | 19.80 | 19.34 | 19.80 | -90.36 | 1,010 |
08 Dec 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -88.08 | - |
07 Dec 2022 | 19.28 | 19.28 | 19.28 | 19.28 | -88.01 | - |
06 Dec 2022 | 19.23 | 19.23 | 19.23 | 19.23 | -87.76 | 500 |
05 Dec 2022 | 19.24 | 19.73 | 19.24 | 19.73 | -90.04 | 200 |
02 Dec 2022 | 19.24 | 19.80 | 19.24 | 19.80 | -90.34 | 20 |
01 Dec 2022 | 19.45 | 20.07 | 19.45 | 20.07 | -91.59 | 310 |
30 Nov 2022 | 19.50 | 19.90 | 19.50 | 19.50 | -88.99 | 87 |
29 Nov 2022 | 19.31 | 19.88 | 19.31 | 19.88 | -90.73 | 300 |
28 Nov 2022 | 19.51 | 19.90 | 19.51 | 19.90 | -90.82 | 1,250 |
25 Nov 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -88.06 | - |
24 Nov 2022 | 19.21 | 19.21 | 19.21 | 19.21 | -87.67 | - |
23 Nov 2022 | 18.74 | 19.34 | 18.74 | 19.30 | -88.08 | 1,750 |
22 Nov 2022 | 19.14 | 19.14 | 19.14 | 19.14 | -87.33 | - |
21 Nov 2022 | 19.04 | 19.04 | 19.02 | 19.03 | -86.85 | - |
18 Nov 2022 | 18.87 | 18.87 | 18.87 | 18.87 | -86.12 | - |
17 Nov 2022 | 18.76 | 18.76 | 18.76 | 18.76 | -85.62 | - |
16 Nov 2022 | 18.55 | 18.55 | 18.55 | 18.55 | -84.66 | - |
15 Nov 2022 | 18.63 | 18.63 | 18.63 | 18.63 | -85.00 | - |
14 Nov 2022 | 18.78 | 19.31 | 18.58 | 18.58 | -84.82 | 141 |
11 Nov 2022 | 18.93 | 18.95 | 18.93 | 18.95 | -86.48 | 10 |
10 Nov 2022 | 18.91 | 18.91 | 18.91 | 18.91 | -86.28 | - |
09 Nov 2022 | 18.79 | 18.79 | 18.75 | 18.75 | -85.55 | 181 |
08 Nov 2022 | 18.79 | 18.79 | 18.79 | 18.79 | -85.75 | - |
07 Nov 2022 | 18.78 | 18.78 | 18.78 | 18.78 | -85.73 | 125 |
04 Nov 2022 | 19.20 | 19.20 | 18.89 | 19.00 | -86.71 | 4,702 |
03 Nov 2022 | 18.81 | 19.19 | 18.49 | 18.49 | -84.38 | 4,085 |
02 Nov 2022 | 18.33 | 18.77 | 18.33 | 18.77 | -85.66 | 78 |
01 Nov 2022 | 17.99 | 17.99 | 17.99 | 17.99 | -82.10 | 1,608 |
31 Oct 2022 | 16.60 | 17.52 | 16.60 | 17.52 | -79.96 | 1,700 |
28 Oct 2022 | 16.57 | 16.98 | 16.57 | 16.93 | -77.26 | 504 |
27 Oct 2022 | 16.55 | 16.55 | 16.50 | 16.50 | -75.30 | 200 |
26 Oct 2022 | 16.56 | 16.56 | 16.56 | 16.56 | -75.55 | - |
25 Oct 2022 | 16.61 | 16.63 | 16.61 | 16.63 | -75.90 | 150 |
24 Oct 2022 | 16.77 | 16.77 | 16.77 | 16.77 | -76.53 | 1,000 |
21 Oct 2022 | 16.42 | 16.42 | 16.42 | 16.42 | -74.96 | - |
20 Oct 2022 | 16.53 | 16.99 | 16.53 | 16.99 | -77.52 | 181 |
19 Oct 2022 | 16.41 | 16.41 | 16.41 | 16.41 | -74.89 | - |
18 Oct 2022 | 16.45 | 17.23 | 16.45 | 17.23 | -78.63 | 80 |
17 Oct 2022 | 16.67 | 17.13 | 16.67 | 17.13 | -78.15 | 63 |
14 Oct 2022 | 16.63 | 16.63 | 16.63 | 16.63 | -75.87 | - |
13 Oct 2022 | 16.80 | 16.80 | 16.80 | 16.80 | -76.67 | - |
12 Oct 2022 | 16.85 | 16.85 | 16.85 | 16.85 | -76.90 | - |
11 Oct 2022 | 16.91 | 16.91 | 16.90 | 16.90 | -77.13 | 150 |
10 Oct 2022 | 16.82 | 17.08 | 16.82 | 16.96 | -77.40 | 250 |
07 Oct 2022 | 16.75 | 16.81 | 16.75 | 16.81 | -76.69 | 63 |
06 Oct 2022 | 16.72 | 16.72 | 16.72 | 16.72 | -76.31 | - |
05 Oct 2022 | 16.69 | 16.69 | 16.69 | 16.69 | -76.19 | - |
04 Oct 2022 | 16.77 | 16.77 | 16.77 | 16.77 | -76.56 | - |
03 Oct 2022 | 16.49 | 16.58 | 16.49 | 16.58 | -75.69 | 600 |
30 Sept 2022 | 16.80 | 16.80 | 16.80 | 16.80 | -76.67 | 27 |
29 Sept 2022 | 17.07 | 17.07 | 17.07 | 17.07 | -77.88 | - |
28 Sept 2022 | 16.81 | 16.81 | 16.81 | 16.81 | -76.69 | - |
27 Sept 2022 | 17.00 | 17.02 | 17.00 | 17.02 | -77.68 | 300 |
26 Sept 2022 | 16.77 | 16.87 | 16.77 | 16.85 | -76.90 | 1,200 |
23 Sept 2022 | 16.80 | 16.81 | 16.80 | 16.80 | -76.67 | 1,195 |
22 Sept 2022 | 16.75 | 17.36 | 16.75 | 17.30 | -78.93 | 301 |
21 Sept 2022 | 16.59 | 16.59 | 16.59 | 16.59 | -75.74 | - |
20 Sept 2022 | 16.73 | 16.73 | 16.73 | 16.73 | -76.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |