Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 16.60 | 16.64 | 16.45 | 16.45 | 16.45 | 1,560,604 |
08 Jun 2023 | 16.58 | 16.81 | 16.56 | 16.60 | 16.60 | 1,667,937 |
07 Jun 2023 | 16.70 | 16.78 | 16.49 | 16.58 | 16.58 | 2,146,811 |
06 Jun 2023 | 16.77 | 16.84 | 16.56 | 16.76 | 16.76 | 1,741,774 |
06 Jun 2023 | 0.56 Dividend | |||||
05 Jun 2023 | 17.44 | 17.48 | 17.24 | 17.34 | 16.78 | 1,832,343 |
02 Jun 2023 | 17.21 | 17.43 | 17.15 | 17.32 | 16.76 | 1,895,212 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 17.37 | 17.47 | 17.10 | 17.18 | 16.63 | 6,283,982 |
30 May 2023 | 17.80 | 17.80 | 17.41 | 17.41 | 16.85 | 1,216,335 |
29 May 2023 | 17.68 | 17.78 | 17.65 | 17.75 | 17.18 | 553,866 |
26 May 2023 | 17.61 | 17.67 | 17.36 | 17.60 | 17.03 | 1,228,242 |
25 May 2023 | 17.85 | 17.85 | 17.51 | 17.56 | 16.99 | 977,480 |
24 May 2023 | 17.83 | 17.88 | 17.56 | 17.83 | 17.25 | 1,093,577 |
23 May 2023 | 17.82 | 17.92 | 17.73 | 17.89 | 17.31 | 925,185 |
22 May 2023 | 17.77 | 17.98 | 17.77 | 17.86 | 17.28 | 926,124 |
19 May 2023 | 17.67 | 17.88 | 17.67 | 17.79 | 17.22 | 1,163,694 |
18 May 2023 | 18.16 | 18.20 | 17.55 | 17.60 | 17.03 | 2,449,646 |
17 May 2023 | 18.15 | 18.18 | 18.00 | 18.08 | 17.49 | 1,086,534 |
16 May 2023 | 18.22 | 18.27 | 18.09 | 18.24 | 17.65 | 1,055,188 |
15 May 2023 | 18.36 | 18.42 | 18.15 | 18.24 | 17.65 | 1,025,520 |
12 May 2023 | 18.40 | 18.51 | 18.25 | 18.30 | 17.71 | 1,235,115 |
11 May 2023 | 18.09 | 18.34 | 18.07 | 18.34 | 17.75 | 2,053,928 |
10 May 2023 | 18.10 | 18.28 | 18.01 | 18.07 | 17.49 | 1,743,553 |
09 May 2023 | 18.01 | 18.17 | 17.91 | 18.16 | 17.57 | 2,037,346 |
08 May 2023 | 17.82 | 17.97 | 17.76 | 17.97 | 17.39 | 1,411,673 |
05 May 2023 | 17.67 | 17.85 | 17.64 | 17.82 | 17.24 | 1,436,946 |
04 May 2023 | 18.07 | 18.09 | 17.38 | 17.53 | 16.96 | 2,608,092 |
03 May 2023 | 18.63 | 18.67 | 18.11 | 18.11 | 17.53 | 2,361,009 |
02 May 2023 | 18.81 | 18.91 | 18.48 | 18.57 | 17.97 | 1,702,073 |
28 Apr 2023 | 18.88 | 18.93 | 18.77 | 18.86 | 18.25 | 1,398,475 |
27 Apr 2023 | 18.88 | 19.14 | 18.75 | 18.88 | 18.27 | 2,052,647 |
26 Apr 2023 | 18.50 | 18.86 | 18.48 | 18.83 | 18.22 | 2,908,812 |
25 Apr 2023 | 18.39 | 18.44 | 18.17 | 18.44 | 17.84 | 1,670,766 |
24 Apr 2023 | 18.47 | 18.47 | 18.23 | 18.43 | 17.84 | 1,869,223 |
21 Apr 2023 | 18.43 | 18.45 | 18.06 | 18.38 | 17.79 | 3,258,623 |
20 Apr 2023 | 18.80 | 18.80 | 18.40 | 18.50 | 17.91 | 1,842,205 |
19 Apr 2023 | 18.95 | 18.95 | 18.79 | 18.85 | 18.24 | 1,161,588 |
18 Apr 2023 | 18.90 | 19.19 | 18.86 | 18.90 | 18.29 | 2,759,988 |
17 Apr 2023 | 18.69 | 18.88 | 18.65 | 18.85 | 18.24 | 1,637,909 |
14 Apr 2023 | 18.70 | 18.88 | 18.65 | 18.67 | 18.06 | 1,847,045 |
13 Apr 2023 | 18.97 | 19.02 | 18.51 | 18.64 | 18.04 | 1,939,681 |
12 Apr 2023 | 18.95 | 19.06 | 18.86 | 18.94 | 18.33 | 2,150,705 |
11 Apr 2023 | 18.72 | 19.08 | 18.67 | 18.89 | 18.28 | 3,151,250 |
06 Apr 2023 | 18.50 | 18.74 | 18.48 | 18.56 | 17.96 | 1,451,136 |
05 Apr 2023 | 18.59 | 18.59 | 18.31 | 18.40 | 17.81 | 2,079,006 |
04 Apr 2023 | 18.78 | 18.80 | 18.52 | 18.55 | 17.95 | 1,570,707 |
03 Apr 2023 | 18.67 | 18.73 | 18.50 | 18.68 | 18.08 | 1,402,315 |
31 Mar 2023 | 18.23 | 18.75 | 18.21 | 18.63 | 18.03 | 2,934,223 |
30 Mar 2023 | 18.08 | 18.39 | 18.06 | 18.26 | 17.67 | 2,238,681 |
29 Mar 2023 | 17.98 | 18.18 | 17.91 | 18.00 | 17.42 | 1,697,773 |
28 Mar 2023 | 17.73 | 17.95 | 17.69 | 17.92 | 17.34 | 1,814,268 |
27 Mar 2023 | 17.61 | 17.76 | 17.51 | 17.66 | 17.08 | 1,760,218 |
24 Mar 2023 | 17.70 | 17.70 | 17.21 | 17.49 | 16.93 | 2,339,917 |
23 Mar 2023 | 17.89 | 17.89 | 17.50 | 17.70 | 17.13 | 1,835,133 |
22 Mar 2023 | 17.82 | 17.94 | 17.70 | 17.91 | 17.33 | 1,939,628 |
21 Mar 2023 | 17.66 | 18.01 | 17.60 | 17.76 | 17.19 | 2,130,100 |
20 Mar 2023 | 17.38 | 17.65 | 17.03 | 17.56 | 16.99 | 2,379,408 |
17 Mar 2023 | 17.68 | 17.92 | 17.31 | 17.31 | 16.75 | 4,474,936 |
16 Mar 2023 | 17.84 | 18.07 | 17.69 | 17.73 | 17.15 | 3,133,495 |
15 Mar 2023 | 18.37 | 18.37 | 17.50 | 17.69 | 17.12 | 3,938,022 |
14 Mar 2023 | 18.04 | 18.48 | 17.99 | 18.32 | 17.72 | 2,569,923 |
13 Mar 2023 | 18.30 | 18.36 | 17.98 | 18.09 | 17.51 | 4,166,768 |
10 Mar 2023 | 17.97 | 18.42 | 17.92 | 18.42 | 17.83 | 3,069,667 |
09 Mar 2023 | 18.17 | 18.30 | 18.10 | 18.16 | 17.57 | 2,047,593 |
08 Mar 2023 | 18.04 | 18.17 | 18.00 | 18.15 | 17.56 | 1,553,079 |
07 Mar 2023 | 17.94 | 18.22 | 17.93 | 18.08 | 17.50 | 1,605,205 |
06 Mar 2023 | 18.13 | 18.23 | 17.80 | 18.04 | 17.46 | 2,050,127 |
03 Mar 2023 | 18.20 | 18.22 | 17.96 | 18.11 | 17.53 | 2,102,336 |
02 Mar 2023 | 18.00 | 18.23 | 17.95 | 18.13 | 17.54 | 1,714,660 |
01 Mar 2023 | 18.66 | 18.76 | 17.99 | 18.08 | 17.49 | 2,572,454 |
28 Feb 2023 | 18.23 | 18.86 | 18.16 | 18.71 | 18.11 | 5,247,991 |
27 Feb 2023 | 18.26 | 18.60 | 18.24 | 18.34 | 17.75 | 3,430,429 |
24 Feb 2023 | 17.82 | 18.33 | 17.82 | 18.26 | 17.67 | 3,170,396 |
23 Feb 2023 | 17.95 | 18.03 | 17.76 | 17.77 | 17.20 | 1,573,331 |
22 Feb 2023 | 18.09 | 18.09 | 17.79 | 17.94 | 17.37 | 2,290,609 |
21 Feb 2023 | 18.07 | 18.29 | 18.02 | 18.17 | 17.58 | 2,072,432 |
20 Feb 2023 | 18.20 | 18.27 | 18.03 | 18.21 | 17.62 | 1,337,655 |
17 Feb 2023 | 18.01 | 18.36 | 17.91 | 18.15 | 17.56 | 2,623,079 |
16 Feb 2023 | 17.70 | 18.31 | 17.64 | 18.19 | 17.60 | 3,695,519 |
15 Feb 2023 | 17.16 | 18.02 | 17.16 | 17.82 | 17.24 | 7,819,521 |
14 Feb 2023 | 16.20 | 16.47 | 15.97 | 16.42 | 15.89 | 4,587,568 |
13 Feb 2023 | 16.38 | 16.38 | 16.09 | 16.09 | 15.58 | 2,598,368 |
10 Feb 2023 | 16.67 | 16.70 | 16.23 | 16.30 | 15.77 | 2,184,534 |
09 Feb 2023 | 16.63 | 16.75 | 16.52 | 16.67 | 16.13 | 1,999,416 |
08 Feb 2023 | 16.68 | 16.91 | 16.57 | 16.57 | 16.03 | 2,594,634 |
07 Feb 2023 | 17.10 | 17.12 | 16.43 | 16.60 | 16.07 | 4,195,938 |
06 Feb 2023 | 17.43 | 17.54 | 17.27 | 17.48 | 16.91 | 1,531,164 |
03 Feb 2023 | 17.50 | 17.63 | 17.35 | 17.46 | 16.90 | 1,730,754 |
02 Feb 2023 | 17.43 | 17.68 | 17.42 | 17.55 | 16.98 | 1,805,955 |
01 Feb 2023 | 17.47 | 17.58 | 17.38 | 17.43 | 16.87 | 1,091,097 |
31 Jan 2023 | 17.52 | 17.52 | 17.23 | 17.47 | 16.91 | 1,947,261 |
30 Jan 2023 | 17.55 | 17.55 | 17.35 | 17.54 | 16.97 | 1,503,551 |
27 Jan 2023 | 17.31 | 17.55 | 17.31 | 17.51 | 16.95 | 1,551,537 |
26 Jan 2023 | 17.28 | 17.55 | 17.27 | 17.34 | 16.78 | 1,450,972 |
25 Jan 2023 | 17.22 | 17.32 | 17.19 | 17.27 | 16.71 | 1,342,006 |
24 Jan 2023 | 17.36 | 17.40 | 17.10 | 17.20 | 16.65 | 1,237,614 |
23 Jan 2023 | 17.42 | 17.48 | 17.24 | 17.34 | 16.78 | 1,044,145 |
20 Jan 2023 | 17.07 | 17.34 | 17.03 | 17.34 | 16.78 | 1,866,913 |
19 Jan 2023 | 17.32 | 17.37 | 16.90 | 17.05 | 16.49 | 2,067,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |