Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
27 Jan 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 100 |
26 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
25 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
24 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
23 Jan 2023 | 19.38 | 19.38 | 19.32 | 19.32 | 19.32 | 1,650 |
20 Jan 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 500 |
19 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 710 |
18 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
17 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
16 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
13 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 200 |
12 Jan 2023 | 19.26 | 19.29 | 19.26 | 19.29 | 19.29 | 600 |
11 Jan 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
10 Jan 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
09 Jan 2023 | 18.97 | 18.97 | 18.96 | 18.96 | 18.96 | 529 |
06 Jan 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 100 |
05 Jan 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
04 Jan 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
03 Jan 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
30 Dec 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
29 Dec 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 100 |
28 Dec 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
23 Dec 2022 | 18.81 | 18.92 | 18.79 | 18.92 | 18.92 | 900 |
22 Dec 2022 | 18.66 | 18.66 | 18.64 | 18.64 | 18.64 | 700 |
21 Dec 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 100 |
20 Dec 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
19 Dec 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
16 Dec 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
15 Dec 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 300 |
14 Dec 2022 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
13 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
12 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
09 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
08 Dec 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
07 Dec 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
06 Dec 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 200 |
05 Dec 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 100 |
02 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
01 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
30 Nov 2022 | 19.01 | 19.20 | 19.01 | 19.20 | 19.20 | 200 |
29 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
28 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
25 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
24 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
23 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
22 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
21 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
18 Nov 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2,000 |
17 Nov 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
16 Nov 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 100 |
15 Nov 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 100 |
14 Nov 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
11 Nov 2022 | 18.41 | 18.48 | 18.41 | 18.48 | 18.48 | 200 |
10 Nov 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 200 |
09 Nov 2022 | 18.10 | 18.10 | 17.93 | 17.95 | 17.95 | 3,700 |
08 Nov 2022 | 17.96 | 17.96 | 17.95 | 17.95 | 17.95 | 400 |
07 Nov 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
04 Nov 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
03 Nov 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 300 |
02 Nov 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
01 Nov 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
31 Oct 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
28 Oct 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 279 |
27 Oct 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 100 |
26 Oct 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 100 |
25 Oct 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
24 Oct 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1,600 |
21 Oct 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
20 Oct 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
19 Oct 2022 | 17.27 | 17.35 | 17.22 | 17.34 | 17.34 | 3,900 |
18 Oct 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 100 |
17 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
14 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
13 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
12 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
11 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
07 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
06 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
05 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
04 Oct 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 100 |
03 Oct 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
30 Sept 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
29 Sept 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
28 Sept 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
27 Sept 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
26 Sept 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 100 |
23 Sept 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 600 |
22 Sept 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
21 Sept 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 100 |
20 Sept 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
19 Sept 2022 | 18.63 | 18.73 | 18.63 | 18.70 | 18.70 | 2,300 |
16 Sept 2022 | 18.68 | 18.73 | 18.68 | 18.73 | 18.73 | 485 |
15 Sept 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
14 Sept 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 720 |
13 Sept 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 175 |
12 Sept 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
09 Sept 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
08 Sept 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 100 |
07 Sept 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |