Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 17.00 | 17.26 | 17.00 | 17.26 | 17.26 | 532 |
02 Jun 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,000 |
01 Jun 2023 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 15,200 |
31 May 2023 | 17.00 | 17.00 | 16.69 | 16.69 | 16.69 | 1,000 |
30 May 2023 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | 14,000 |
26 May 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 600 |
25 May 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
24 May 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 500 |
23 May 2023 | 18.04 | 18.04 | 17.36 | 17.36 | 17.36 | 2,300 |
22 May 2023 | 17.70 | 17.82 | 17.70 | 17.82 | 17.82 | 5,000 |
19 May 2023 | 17.70 | 17.97 | 17.69 | 17.75 | 17.75 | 1,800 |
18 May 2023 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1,900 |
18 May 2023 | 0.175 Dividend | |||||
17 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - |
16 May 2023 | 17.95 | 18.50 | 17.95 | 18.50 | 18.33 | 3,300 |
15 May 2023 | 18.09 | 18.26 | 18.00 | 18.26 | 18.09 | 900 |
12 May 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 1,000 |
11 May 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - |
10 May 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 11,300 |
09 May 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 18.23 | 1,100 |
08 May 2023 | 19.60 | 19.60 | 18.04 | 18.40 | 18.23 | 3,900 |
05 May 2023 | 18.44 | 18.91 | 18.13 | 18.70 | 18.52 | 1,900 |
04 May 2023 | 18.69 | 18.69 | 18.43 | 18.43 | 18.26 | 2,000 |
03 May 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.59 | 500 |
02 May 2023 | 17.82 | 17.82 | 17.76 | 17.76 | 17.59 | 2,300 |
01 May 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 400 |
28 Apr 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.57 | 200 |
27 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | 200 |
26 Apr 2023 | 18.16 | 18.20 | 17.80 | 17.80 | 17.63 | 1,300 |
25 Apr 2023 | 18.29 | 19.03 | 18.29 | 19.03 | 18.85 | 6,400 |
24 Apr 2023 | 18.20 | 18.49 | 18.20 | 18.25 | 18.08 | 2,600 |
21 Apr 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - |
20 Apr 2023 | 18.49 | 18.49 | 18.36 | 18.36 | 18.19 | 1,700 |
19 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | 300 |
18 Apr 2023 | 18.22 | 18.80 | 18.16 | 18.47 | 18.30 | 3,700 |
17 Apr 2023 | 18.82 | 19.54 | 18.82 | 19.54 | 19.36 | 600 |
14 Apr 2023 | 18.83 | 18.83 | 18.65 | 18.65 | 18.47 | 3,700 |
13 Apr 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | 400 |
12 Apr 2023 | 19.01 | 19.01 | 18.42 | 18.55 | 18.37 | 11,400 |
11 Apr 2023 | 18.85 | 18.85 | 18.70 | 18.70 | 18.52 | 3,600 |
10 Apr 2023 | 19.45 | 19.45 | 18.98 | 18.98 | 18.80 | 1,200 |
06 Apr 2023 | 18.75 | 19.40 | 18.75 | 19.40 | 19.22 | 1,700 |
05 Apr 2023 | 18.23 | 18.79 | 18.23 | 18.79 | 18.61 | 2,700 |
04 Apr 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.74 | 500 |
03 Apr 2023 | 17.85 | 17.85 | 17.53 | 17.53 | 17.36 | 2,800 |
31 Mar 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | 3,100 |
30 Mar 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 1,200 |
29 Mar 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.38 | - |
28 Mar 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.38 | 200 |
27 Mar 2023 | 17.45 | 17.97 | 17.01 | 17.01 | 16.85 | 2,000 |
24 Mar 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.10 | 200 |
23 Mar 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | 400 |
22 Mar 2023 | 17.83 | 17.83 | 17.65 | 17.65 | 17.48 | 300 |
21 Mar 2023 | 17.16 | 17.30 | 17.16 | 17.30 | 17.14 | 2,700 |
20 Mar 2023 | 17.01 | 17.01 | 17.00 | 17.00 | 16.84 | 300 |
17 Mar 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.67 | 100 |
16 Mar 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.68 | 200 |
15 Mar 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.72 | 11,100 |
14 Mar 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.72 | - |
13 Mar 2023 | 17.00 | 17.12 | 16.70 | 16.88 | 16.72 | 4,100 |
10 Mar 2023 | 16.34 | 17.24 | 16.34 | 17.24 | 17.08 | 2,900 |
09 Mar 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
08 Mar 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | 400 |
07 Mar 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.40 | - |
06 Mar 2023 | 17.40 | 17.57 | 17.06 | 17.57 | 17.40 | 600 |
03 Mar 2023 | 17.19 | 17.46 | 17.19 | 17.45 | 17.28 | 1,300 |
02 Mar 2023 | 16.89 | 17.18 | 16.89 | 17.18 | 17.02 | 1,100 |
01 Mar 2023 | 17.08 | 17.36 | 17.07 | 17.07 | 16.91 | 1,100 |
28 Feb 2023 | 17.25 | 17.45 | 17.07 | 17.45 | 17.28 | 1,300 |
27 Feb 2023 | 17.70 | 17.70 | 17.22 | 17.22 | 17.06 | 4,800 |
24 Feb 2023 | 17.67 | 17.67 | 17.60 | 17.60 | 17.43 | 500 |
23 Feb 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.23 | - |
23 Feb 2023 | 0.166 Dividend | |||||
22 Feb 2023 | 17.89 | 17.89 | 17.39 | 17.39 | 17.06 | 1,000 |
21 Feb 2023 | 17.61 | 17.80 | 17.61 | 17.80 | 17.46 | 1,300 |
17 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | 1,600 |
16 Feb 2023 | 17.76 | 17.80 | 17.76 | 17.80 | 17.46 | 1,500 |
15 Feb 2023 | 17.84 | 17.84 | 17.39 | 17.48 | 17.15 | 1,200 |
14 Feb 2023 | 17.73 | 18.15 | 17.56 | 18.07 | 17.73 | 3,000 |
13 Feb 2023 | 17.86 | 17.86 | 17.60 | 17.60 | 17.27 | 6,700 |
10 Feb 2023 | 18.05 | 18.17 | 17.80 | 18.17 | 17.83 | 3,800 |
09 Feb 2023 | 18.25 | 18.56 | 18.25 | 18.50 | 18.15 | 5,800 |
08 Feb 2023 | 18.15 | 18.15 | 18.13 | 18.15 | 17.81 | 1,200 |
07 Feb 2023 | 18.15 | 18.15 | 17.80 | 17.80 | 17.46 | 3,500 |
06 Feb 2023 | 17.89 | 18.10 | 17.43 | 17.49 | 17.16 | 1,200 |
03 Feb 2023 | 17.30 | 17.40 | 17.28 | 17.39 | 17.06 | 4,100 |
02 Feb 2023 | 17.58 | 17.79 | 17.28 | 17.28 | 16.95 | 1,200 |
01 Feb 2023 | 17.65 | 17.65 | 17.40 | 17.40 | 17.07 | 500 |
31 Jan 2023 | 17.98 | 17.98 | 17.32 | 17.32 | 16.99 | 3,800 |
30 Jan 2023 | 17.31 | 17.85 | 17.31 | 17.62 | 17.29 | 600 |
27 Jan 2023 | 17.50 | 17.77 | 17.25 | 17.77 | 17.43 | 1,500 |
26 Jan 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | - |
25 Jan 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | 200 |
24 Jan 2023 | 17.33 | 17.33 | 17.05 | 17.05 | 16.73 | 6,700 |
23 Jan 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | 300 |
20 Jan 2023 | 17.55 | 17.55 | 17.40 | 17.40 | 17.07 | 5,500 |
19 Jan 2023 | 17.82 | 17.82 | 17.55 | 17.55 | 17.22 | 7,300 |
18 Jan 2023 | 18.00 | 18.00 | 17.55 | 17.70 | 17.37 | 2,600 |
17 Jan 2023 | 17.25 | 17.88 | 17.25 | 17.80 | 17.46 | 6,100 |
13 Jan 2023 | 17.47 | 17.47 | 17.42 | 17.42 | 17.09 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |