Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Mar 2023 | 0.007 Dividend | |||||
29 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
28 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
27 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
24 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
23 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | 500 |
22 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - |
21 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | 300 |
20 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | 600 |
17 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
16 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
15 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
14 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
13 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
10 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
09 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
08 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
07 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
06 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
03 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
02 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
01 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
28 Feb 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | 1,800 |
27 Feb 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | - |
24 Feb 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | 200 |
23 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
22 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
21 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
17 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
16 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
15 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
14 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
13 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
10 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
09 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
08 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
07 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
06 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | 1,900 |
03 Feb 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.62 | - |
02 Feb 2023 | 18.20 | 18.63 | 18.20 | 18.63 | 18.62 | 1,200 |
01 Feb 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
31 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
30 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
27 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
26 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
25 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | 400 |
24 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
23 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
20 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
19 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
18 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
17 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | 200 |
13 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
12 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
11 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
10 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
09 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
06 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
05 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
04 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | 100 |
03 Jan 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.86 | 300 |
30 Dec 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.75 | 100 |
29 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
28 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
27 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
23 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
22 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | 100 |
21 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
20 Dec 2022 | 14.95 | 14.97 | 14.95 | 14.97 | 14.96 | 2,200 |
19 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
16 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
15 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
14 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | 100 |
13 Dec 2022 | 16.83 | 16.84 | 16.78 | 16.78 | 16.77 | 5,000 |
12 Dec 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | 12,200 |
09 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
08 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
07 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
06 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | 200 |
05 Dec 2022 | 16.45 | 16.45 | 16.20 | 16.20 | 16.19 | 300 |
02 Dec 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | - |
01 Dec 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | - |
30 Nov 2022 | 16.02 | 16.02 | 15.99 | 15.99 | 15.98 | 3,000 |
29 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
28 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | 20,000 |
25 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
23 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | 100 |
22 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
21 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
18 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
17 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
16 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
15 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
14 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
11 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
10 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
09 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
08 Nov 2022 | 15.98 | 16.00 | 15.93 | 15.93 | 15.92 | 2,000 |
07 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |