Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,000 |
01 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
31 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 662 |
30 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
27 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
26 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
25 Jan 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
24 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
23 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
20 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
19 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
18 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
17 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
13 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
12 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
11 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
10 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
09 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 520 |
06 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 9,365 |
05 Jan 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 528 |
04 Jan 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
03 Jan 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
30 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
29 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
28 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
27 Dec 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,000 |
23 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 830 |
22 Dec 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 800 |
21 Dec 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 160 |
20 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
19 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
16 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
15 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
14 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
13 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
12 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 200 |
09 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
08 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
07 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
06 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
05 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 200 |
02 Dec 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
01 Dec 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
30 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
29 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
28 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 400 |
25 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
23 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
22 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
21 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 200 |
18 Nov 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 120 |
17 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
16 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
15 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 250 |
14 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
11 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
10 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 500 |
09 Nov 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
08 Nov 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
07 Nov 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 150 |
04 Nov 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
03 Nov 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
02 Nov 2022 | 22.69 | 22.96 | 22.69 | 22.96 | 22.96 | 525 |
01 Nov 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 109 |
31 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
28 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 500 |
27 Oct 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
26 Oct 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1,490 |
25 Oct 2022 | 23.38 | 23.38 | 23.33 | 23.33 | 23.33 | 871 |
24 Oct 2022 | 23.67 | 23.67 | 22.94 | 22.94 | 22.94 | 2,716 |
21 Oct 2022 | 23.40 | 23.53 | 22.72 | 23.43 | 23.43 | 3,721 |
20 Oct 2022 | 23.46 | 23.50 | 23.00 | 23.18 | 23.18 | 1,178 |
19 Oct 2022 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | 1,960 |
18 Oct 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | 685 |
17 Oct 2022 | 23.55 | 23.70 | 23.42 | 23.60 | 23.60 | 17,522 |
14 Oct 2022 | 24.00 | 24.00 | 23.35 | 23.87 | 23.87 | 1,266 |
13 Oct 2022 | 23.38 | 23.50 | 23.24 | 23.35 | 23.35 | 7,278 |
12 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 6,050 |
11 Oct 2022 | 23.40 | 23.68 | 23.40 | 23.68 | 23.68 | 250 |
10 Oct 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1,048 |
07 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
06 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
05 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
04 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
03 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
30 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
29 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
29 Sept 2022 | 33 Dividend | |||||
28 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
27 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
26 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
23 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
22 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
21 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
20 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
19 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
16 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
15 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
14 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
13 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |