Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
30 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
29 Mar 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
28 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.50 | 13.50 | 20,000 |
27 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 20,014 |
24 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
23 Mar 2023 | 13.00 | 12.38 | 12.30 | 13.00 | 13.00 | 19,573 |
22 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
21 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 4,543 |
20 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 166 |
17 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
16 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
15 Mar 2023 | 14.50 | 14.05 | 14.00 | 13.00 | 13.00 | 47,235 |
14 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
13 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
10 Mar 2023 | 15.00 | 15.00 | 14.10 | 14.50 | 14.50 | 37,000 |
09 Mar 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
08 Mar 2023 | 15.00 | 16.00 | 15.96 | 15.00 | 15.00 | 5,500 |
07 Mar 2023 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 5,555 |
06 Mar 2023 | 16.50 | 16.00 | 16.00 | 15.00 | 15.00 | 29,000 |
03 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
01 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Feb 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 1,049 |
27 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
24 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
23 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
21 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
20 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
17 Feb 2023 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 2,298 |
16 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 Feb 2023 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 1,814 |
13 Feb 2023 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | 2,873 |
10 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Feb 2023 | 16.50 | 18.00 | 17.00 | 17.00 | 17.00 | 20,004 |
08 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
07 Feb 2023 | 16.50 | 16.65 | 16.65 | 16.50 | 16.50 | 3,000 |
06 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
03 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
01 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
31 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
30 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
27 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 958 |
26 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 3,690 |
25 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
24 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
23 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 257 |
19 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
18 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
17 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
16 Jan 2023 | 16.50 | 17.00 | 16.97 | 16.50 | 16.50 | 887 |
13 Jan 2023 | 16.50 | 16.98 | 16.98 | 16.50 | 16.50 | 412 |
12 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
11 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
10 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
09 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
06 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
05 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
04 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
03 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 2,924 |
30 Dec 2022 | 16.50 | 16.99 | 16.99 | 16.50 | 16.50 | 5,856 |
29 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
23 Dec 2022 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 10,000 |
22 Dec 2022 | 16.50 | 16.99 | 16.05 | 16.50 | 16.50 | 175 |
22 Dec 2022 | 0.5 Dividend | |||||
21 Dec 2022 | 16.50 | 17.00 | 16.00 | 16.50 | 16.00 | 38,739 |
20 Dec 2022 | 16.50 | 16.99 | 16.99 | 16.50 | 16.00 | 2,500 |
19 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
16 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
15 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
14 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 12,107 |
13 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
12 Dec 2022 | 16.50 | 16.00 | 16.00 | 16.50 | 16.00 | 5,000 |
09 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
08 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
07 Dec 2022 | 16.50 | 16.00 | 16.00 | 16.50 | 16.00 | 22,000 |
06 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 320 |
05 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 5,855 |
02 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
01 Dec 2022 | 17.00 | 17.00 | 16.00 | 16.50 | 16.00 | 36,623 |
30 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
29 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
28 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
25 Nov 2022 | 17.00 | 17.78 | 17.78 | 17.00 | 16.48 | 17 |
24 Nov 2022 | 18.00 | 19.40 | 19.40 | 17.00 | 16.48 | 30,000 |
23 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
22 Nov 2022 | 18.50 | 18.78 | 16.00 | 18.00 | 17.45 | 66,900 |
21 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
18 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
17 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
16 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
15 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
14 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
11 Nov 2022 | 18.00 | 18.30 | 17.00 | 18.00 | 17.45 | 4,324 |
10 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |