Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 17.49 | 17.44 | 17.44 | 17.44 | 17.44 | 109 |
02 June 2023 | 17.60 | 17.72 | 17.13 | 17.13 | 17.13 | 3,478 |
01 June 2023 | 16.91 | 17.18 | 16.60 | 16.67 | 16.67 | 2,347 |
31 May 2023 | 17.05 | 17.13 | 16.66 | 16.90 | 16.90 | 2,727 |
30 May 2023 | 18.01 | 18.01 | 16.91 | 16.91 | 16.91 | 4,916 |
26 May 2023 | 17.54 | 18.00 | 17.33 | 18.00 | 18.00 | 2,688 |
25 May 2023 | 16.36 | 17.37 | 16.36 | 17.25 | 17.25 | 3,540 |
24 May 2023 | 16.58 | 16.93 | 16.58 | 16.58 | 16.58 | 1,612 |
23 May 2023 | 17.30 | 17.30 | 16.83 | 16.83 | 16.83 | 1,937 |
22 May 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 498 |
19 May 2023 | 17.57 | 17.71 | 17.46 | 17.71 | 17.71 | 1,819 |
18 May 2023 | 17.60 | 17.73 | 17.29 | 17.29 | 17.29 | 1,855 |
17 May 2023 | 17.07 | 17.72 | 17.07 | 17.14 | 17.14 | 692 |
16 May 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 807 |
15 May 2023 | 17.72 | 17.97 | 17.35 | 17.97 | 17.97 | 1,217 |
12 May 2023 | 17.47 | 17.47 | 17.11 | 17.11 | 17.11 | 797 |
11 May 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 520 |
10 May 2023 | 17.93 | 17.93 | 17.55 | 17.91 | 17.91 | 924 |
09 May 2023 | 17.26 | 17.61 | 17.26 | 17.26 | 17.26 | 947 |
08 May 2023 | 17.77 | 18.15 | 17.77 | 17.77 | 17.77 | 1,360 |
05 May 2023 | 17.91 | 17.91 | 17.54 | 17.54 | 17.54 | 1,375 |
04 May 2023 | 17.69 | 18.03 | 17.69 | 18.03 | 18.03 | 1,772 |
03 May 2023 | 17.51 | 17.86 | 17.36 | 17.86 | 17.86 | 2,373 |
02 May 2023 | 17.36 | 17.81 | 17.29 | 17.81 | 17.81 | 1,906 |
01 May 2023 | 17.57 | 18.11 | 17.57 | 17.85 | 17.85 | 1,255 |
28 Apr 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
27 Apr 2023 | 17.59 | 17.59 | 17.17 | 17.17 | 17.17 | 1,564 |
26 Apr 2023 | 17.20 | 17.57 | 17.20 | 17.20 | 17.20 | 1,203 |
25 Apr 2023 | 17.10 | 17.39 | 16.83 | 17.00 | 17.00 | 4,384 |
24 Apr 2023 | 18.38 | 18.38 | 18.10 | 18.10 | 18.10 | 3,033 |
21 Apr 2023 | 18.29 | 18.29 | 18.28 | 18.28 | 18.28 | 1,235 |
20 Apr 2023 | 18.16 | 18.50 | 18.16 | 18.16 | 18.16 | 1,394 |
19 Apr 2023 | 18.36 | 18.36 | 17.99 | 17.99 | 17.99 | 554 |
18 Apr 2023 | 18.73 | 18.75 | 18.47 | 18.75 | 18.75 | 505 |
17 Apr 2023 | 18.50 | 18.72 | 18.50 | 18.64 | 18.64 | 1,104 |
14 Apr 2023 | 18.17 | 18.67 | 18.04 | 18.04 | 18.04 | 1,560 |
13 Apr 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 826 |
12 Apr 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1,569 |
11 Apr 2023 | 18.09 | 18.09 | 17.90 | 17.90 | 17.90 | 720 |
10 Apr 2023 | 17.76 | 17.94 | 17.76 | 17.94 | 17.94 | 968 |
06 Apr 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 393 |
05 Apr 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 488 |
04 Apr 2023 | 18.16 | 18.16 | 17.79 | 18.16 | 18.16 | 4,775 |
03 Apr 2023 | 17.81 | 17.99 | 17.45 | 17.99 | 17.99 | 3,146 |
31 Mar 2023 | 17.80 | 17.80 | 17.54 | 17.80 | 17.80 | 789 |
30 Mar 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 525 |
29 Mar 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 881 |
28 Mar 2023 | 17.82 | 18.19 | 17.82 | 18.19 | 18.19 | 891 |
27 Mar 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1,060 |
24 Mar 2023 | 17.96 | 18.18 | 17.82 | 18.18 | 18.18 | 1,444 |
23 Mar 2023 | 17.92 | 17.92 | 17.73 | 17.73 | 17.73 | 853 |
22 Mar 2023 | 17.05 | 17.28 | 17.03 | 17.28 | 17.28 | 1,486 |
21 Mar 2023 | 16.90 | 17.07 | 16.90 | 17.07 | 17.07 | 974 |
20 Mar 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
17 Mar 2023 | 17.39 | 17.39 | 16.94 | 16.94 | 16.94 | 1,059 |
16 Mar 2023 | 16.53 | 17.09 | 16.47 | 17.09 | 17.09 | 2,042 |
15 Mar 2023 | 16.83 | 17.00 | 16.53 | 16.55 | 16.55 | 1,777 |
14 Mar 2023 | 16.75 | 16.96 | 16.64 | 16.96 | 16.96 | 1,984 |
13 Mar 2023 | 16.43 | 16.81 | 16.29 | 16.29 | 16.29 | 1,392 |
10 Mar 2023 | 16.67 | 16.67 | 16.30 | 16.30 | 16.30 | 495 |
09 Mar 2023 | 16.12 | 16.46 | 16.12 | 16.17 | 16.17 | 1,119 |
08 Mar 2023 | 16.62 | 16.62 | 16.38 | 16.38 | 16.38 | 1,014 |
08 Mar 2023 | 0.054 Dividend | |||||
07 Mar 2023 | 16.88 | 16.88 | 16.64 | 16.64 | 16.59 | 3,756 |
06 Mar 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.30 | 913 |
03 Mar 2023 | 17.42 | 17.48 | 17.21 | 17.21 | 17.15 | 1,465 |
02 Mar 2023 | 16.84 | 17.05 | 16.84 | 17.05 | 17.00 | 1,712 |
01 Mar 2023 | 16.54 | 16.62 | 16.15 | 16.15 | 16.10 | 2,733 |
28 Feb 2023 | 15.60 | 15.60 | 15.42 | 15.42 | 15.37 | 708 |
27 Feb 2023 | 15.76 | 15.97 | 15.68 | 15.85 | 15.80 | 1,659 |
24 Feb 2023 | 15.60 | 15.89 | 15.60 | 15.67 | 15.62 | 6,211 |
23 Feb 2023 | 17.18 | 17.18 | 16.21 | 16.50 | 16.45 | 2,135 |
22 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 681 |
21 Feb 2023 | 17.08 | 17.29 | 17.00 | 17.29 | 17.24 | 1,267 |
17 Feb 2023 | 17.25 | 17.44 | 17.00 | 17.32 | 17.26 | 5,370 |
16 Feb 2023 | 17.64 | 17.79 | 17.42 | 17.79 | 17.73 | 2,389 |
15 Feb 2023 | 17.34 | 17.34 | 16.99 | 16.99 | 16.93 | 1,749 |
14 Feb 2023 | 17.27 | 17.57 | 17.27 | 17.57 | 17.51 | 1,368 |
13 Feb 2023 | 17.86 | 17.93 | 17.86 | 17.93 | 17.88 | 1,060 |
10 Feb 2023 | 17.68 | 17.68 | 17.60 | 17.65 | 17.59 | 2,457 |
09 Feb 2023 | 18.34 | 18.34 | 18.23 | 18.23 | 18.17 | 1,050 |
08 Feb 2023 | 17.96 | 17.96 | 17.51 | 17.51 | 17.45 | 5,233 |
07 Feb 2023 | 17.78 | 18.02 | 17.49 | 17.49 | 17.43 | 2,238 |
06 Feb 2023 | 17.75 | 17.75 | 17.56 | 17.56 | 17.50 | 2,606 |
03 Feb 2023 | 18.38 | 18.38 | 18.07 | 18.35 | 18.29 | 2,022 |
02 Feb 2023 | 18.05 | 18.33 | 17.94 | 18.25 | 18.19 | 5,374 |
01 Feb 2023 | 18.20 | 18.39 | 18.13 | 18.20 | 18.14 | 2,690 |
31 Jan 2023 | 17.92 | 18.00 | 17.92 | 17.92 | 17.86 | 2,578 |
30 Jan 2023 | 17.92 | 18.18 | 17.83 | 17.83 | 17.77 | 9,728 |
27 Jan 2023 | 18.59 | 18.59 | 18.09 | 18.09 | 18.03 | 3,330 |
26 Jan 2023 | 18.52 | 18.52 | 18.24 | 18.24 | 18.18 | 1,633 |
25 Jan 2023 | 18.10 | 18.15 | 17.91 | 17.91 | 17.85 | 1,656 |
24 Jan 2023 | 18.10 | 18.19 | 17.84 | 18.13 | 18.08 | 4,505 |
23 Jan 2023 | 18.01 | 18.30 | 18.01 | 18.04 | 17.99 | 8,680 |
20 Jan 2023 | 18.09 | 18.09 | 17.62 | 17.94 | 17.88 | 133,835 |
19 Jan 2023 | 17.76 | 18.11 | 17.66 | 18.07 | 18.01 | 3,119 |
18 Jan 2023 | 17.82 | 18.30 | 17.82 | 17.82 | 17.77 | 8,797 |
17 Jan 2023 | 17.63 | 17.82 | 17.58 | 17.82 | 17.76 | 38,439 |
13 Jan 2023 | 17.61 | 17.81 | 17.50 | 17.73 | 17.67 | 8,640 |
12 Jan 2023 | 16.64 | 17.03 | 16.61 | 16.85 | 16.79 | 7,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |