Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 20.53 | 20.53 | 19.81 | 19.95 | 19.95 | 1,200 |
02 Jun 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 17,500 |
01 Jun 2023 | 19.48 | 19.48 | 19.40 | 19.40 | 19.40 | 300 |
31 May 2023 | 19.23 | 19.23 | 19.05 | 19.05 | 19.05 | 300 |
30 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
26 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
25 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
24 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
23 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
22 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
19 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
18 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
17 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 500 |
16 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
15 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
12 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 3,800 |
11 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
10 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
09 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
08 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
05 May 2023 | 19.11 | 19.45 | 19.11 | 19.45 | 19.45 | 300 |
04 May 2023 | 18.99 | 19.29 | 18.99 | 19.29 | 19.29 | 200 |
03 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
02 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1,300 |
01 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
28 Apr 2023 | 19.53 | 19.53 | 19.49 | 19.49 | 19.49 | 300 |
27 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
26 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
25 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
24 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
21 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
20 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
19 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2,700 |
18 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 3,000 |
17 Apr 2023 | 18.41 | 18.55 | 18.41 | 18.55 | 18.55 | 900 |
14 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
13 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
12 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
11 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 5,300 |
10 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 300 |
05 Apr 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 700 |
04 Apr 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
03 Apr 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,700 |
31 Mar 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1,000 |
30 Mar 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
30 Mar 2023 | 0.226 Dividend | |||||
29 Mar 2023 | 18.65 | 18.65 | 18.56 | 18.56 | 18.33 | 200 |
28 Mar 2023 | 18.59 | 18.59 | 18.45 | 18.45 | 18.23 | 5,600 |
27 Mar 2023 | 18.22 | 18.25 | 18.22 | 18.25 | 18.03 | 1,300 |
24 Mar 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 200 |
23 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
22 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
21 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
20 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
17 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | 800 |
16 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
15 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
14 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
13 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
10 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
09 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
08 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
07 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
06 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
03 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
02 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | 9,500 |
01 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
28 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
27 Feb 2023 | 18.83 | 18.83 | 18.71 | 18.75 | 18.52 | 4,700 |
24 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
23 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
22 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | 4,700 |
21 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
17 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
16 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
15 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
14 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
13 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | 2,200 |
10 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
09 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
08 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
07 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
06 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
03 Feb 2023 | 18.38 | 18.38 | 18.20 | 18.20 | 17.98 | 900 |
02 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | 6,100 |
01 Feb 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | 5,500 |
31 Jan 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | 1,300 |
30 Jan 2023 | 18.81 | 18.81 | 18.65 | 18.65 | 18.42 | 600 |
27 Jan 2023 | 18.70 | 18.70 | 18.57 | 18.66 | 18.43 | 2,600 |
26 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
25 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
24 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
23 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 900 |
20 Jan 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | 14,800 |
19 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
18 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
12 Jan 2023 | 17.44 | 17.65 | 17.44 | 17.65 | 17.44 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |