Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 800 |
30 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
26 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
25 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
24 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
23 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
22 May 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 100 |
19 May 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
18 May 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 400 |
17 May 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
16 May 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 100 |
15 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
11 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
10 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
09 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 250 |
08 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2,000 |
05 May 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
04 May 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
03 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
02 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
01 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
28 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
27 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
26 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
25 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 11,600 |
24 Apr 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 200 |
21 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
20 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
19 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
18 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
17 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
14 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
13 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
12 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
11 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 4,267 |
10 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
06 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
05 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
04 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
03 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
31 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
30 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
30 Mar 2023 | 37 Dividend | |||||
29 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | -16.03 | 200 |
28 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
27 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
24 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
23 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | 110 |
22 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
21 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
20 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
17 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
16 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
15 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | 100 |
14 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | - |
13 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | - |
10 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | 640 |
09 Mar 2023 | 20.76 | 20.76 | 20.76 | 20.76 | -15.87 | 7,480 |
08 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
07 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
06 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
03 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | 106 |
02 Mar 2023 | 20.25 | 20.25 | 20.25 | 20.25 | -15.48 | 7,900 |
01 Mar 2023 | 20.40 | 20.40 | 20.26 | 20.33 | -15.54 | 550 |
28 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
27 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
24 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
23 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
22 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
21 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | 700 |
17 Feb 2023 | 21.05 | 21.05 | 21.05 | 21.05 | -16.09 | 100 |
16 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | - |
15 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | - |
14 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | 610 |
13 Feb 2023 | 21.43 | 21.44 | 21.43 | 21.44 | -16.39 | 400 |
10 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
09 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
08 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
07 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
06 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
03 Feb 2023 | 21.38 | 21.38 | 21.28 | 21.28 | -16.27 | 400 |
02 Feb 2023 | 22.27 | 22.27 | 22.27 | 22.27 | -17.03 | 1,000 |
01 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | -16.48 | - |
31 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | -16.48 | 662 |
30 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | - |
27 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | - |
26 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | 100 |
25 Jan 2023 | 22.19 | 22.19 | 22.19 | 22.19 | -16.96 | 100 |
24 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
23 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
20 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
19 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
18 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | 200 |
17 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | - |
13 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | - |
12 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | 100 |
11 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | - |
10 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | - |
09 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | 520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |