Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
01 Jun 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
31 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
30 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
26 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 11,800 |
24 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
23 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
22 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
19 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
18 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1,300 |
17 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
16 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 600 |
15 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
12 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
11 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
10 May 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,000 |
09 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
05 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
04 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
02 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
01 May 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
28 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
27 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
26 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
25 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
24 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
21 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
20 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
19 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
18 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
17 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
14 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
13 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
13 Apr 2023 | 0.749 Dividend | |||||
12 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 14.59 | - |
11 Apr 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 14.59 | 3,200 |
10 Apr 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
06 Apr 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
05 Apr 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
04 Apr 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
03 Apr 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
31 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
30 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
29 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
28 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
27 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
24 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
23 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
22 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
21 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
20 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
17 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
16 Mar 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 13.61 | - |
15 Mar 2023 | 14.60 | 14.60 | 14.31 | 14.31 | 13.61 | 5,000 |
14 Mar 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 13.96 | - |
13 Mar 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 13.96 | 100 |
10 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
09 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
08 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
07 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
06 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | 2,400 |
03 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
02 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
01 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
28 Feb 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | - |
27 Feb 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 15.98 | 2,000 |
24 Feb 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.31 | - |
23 Feb 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.31 | - |
22 Feb 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.31 | - |
21 Feb 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.31 | - |
17 Feb 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.31 | 5,000 |
16 Feb 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 16.85 | - |
15 Feb 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 16.85 | 100 |
14 Feb 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.30 | - |
13 Feb 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.30 | 700 |
10 Feb 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.30 | - |
09 Feb 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.30 | - |
08 Feb 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.30 | 2,000 |
07 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.50 | - |
06 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.50 | - |
03 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.50 | 10,000 |
02 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | - |
01 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | - |
31 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | - |
30 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | - |
27 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | - |
26 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.93 | 2,000 |
25 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 16.67 | - |
24 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 16.67 | 2,400 |
23 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.12 | 1,700 |
20 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.12 | - |
19 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.12 | - |
18 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.12 | 100 |
17 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 14.71 | - |
13 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 14.71 | - |
12 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 14.71 | - |
11 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 14.71 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |