Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 0.00 | 0.00 | 0.00 | 18.06 | 18.06 | 138 |
25 Sept 2023 | 18.54 | 18.54 | 18.26 | 18.44 | 18.44 | 694 |
22 Sept 2023 | 18.68 | 18.68 | 18.34 | 18.34 | 18.34 | 134 |
21 Sept 2023 | 18.82 | 18.82 | 18.56 | 18.61 | 18.61 | 168 |
20 Sept 2023 | 19.00 | 19.00 | 18.92 | 18.94 | 18.94 | 98 |
19 Sept 2023 | 19.04 | 19.18 | 19.04 | 19.18 | 19.18 | 618 |
18 Sept 2023 | 19.34 | 19.34 | 19.10 | 19.10 | 19.10 | 19 |
15 Sept 2023 | 19.20 | 19.54 | 19.20 | 19.40 | 19.40 | 196 |
14 Sept 2023 | 19.08 | 19.30 | 19.08 | 19.28 | 19.28 | 190 |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 19.88 | 19.88 | 19.50 | 19.50 | 19.50 | 44 |
11 Sept 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 56 |
08 Sept 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 64 |
07 Sept 2023 | 19.40 | 19.42 | 19.38 | 19.40 | 19.40 | 93 |
06 Sept 2023 | 19.76 | 19.76 | 19.36 | 19.38 | 19.38 | 87 |
05 Sept 2023 | 19.74 | 19.80 | 19.70 | 19.75 | 19.75 | 133 |
04 Sept 2023 | 19.64 | 19.70 | 19.44 | 19.48 | 19.48 | 1,001 |
01 Sept 2023 | 19.40 | 19.48 | 19.40 | 19.48 | 19.48 | 108 |
31 Aug 2023 | 19.78 | 19.80 | 19.64 | 19.78 | 19.78 | 1,014 |
30 Aug 2023 | 20.15 | 20.15 | 19.82 | 19.82 | 19.82 | 601 |
29 Aug 2023 | 20.15 | 20.25 | 20.05 | 20.10 | 20.10 | 654 |
25 Aug 2023 | 19.90 | 20.15 | 19.82 | 20.10 | 20.10 | 290 |
24 Aug 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 16 |
23 Aug 2023 | 19.76 | 19.76 | 19.66 | 19.67 | 19.67 | 441 |
22 Aug 2023 | 19.68 | 19.68 | 19.59 | 19.60 | 19.60 | 586 |
21 Aug 2023 | 20.15 | 20.15 | 19.82 | 19.82 | 19.82 | 53 |
18 Aug 2023 | 20.30 | 20.30 | 19.70 | 20.05 | 20.05 | 1,109 |
17 Aug 2023 | 20.25 | 20.50 | 20.10 | 20.36 | 20.36 | 3,101 |
16 Aug 2023 | 19.82 | 20.20 | 19.82 | 19.93 | 19.93 | 1,311 |
15 Aug 2023 | 19.40 | 19.88 | 19.30 | 19.59 | 19.59 | 539 |
14 Aug 2023 | 19.48 | 19.87 | 19.48 | 19.87 | 19.87 | 544 |
11 Aug 2023 | 19.74 | 20.20 | 19.74 | 20.04 | 20.04 | 3,899 |
10 Aug 2023 | 19.86 | 19.86 | 19.58 | 19.70 | 19.70 | 752 |
09 Aug 2023 | 19.60 | 19.70 | 19.36 | 19.55 | 19.55 | 1,151 |
08 Aug 2023 | 19.56 | 19.74 | 19.46 | 19.65 | 19.65 | 859 |
07 Aug 2023 | 19.34 | 19.40 | 19.30 | 19.34 | 19.34 | 477 |
04 Aug 2023 | 19.04 | 19.04 | 18.90 | 19.00 | 19.00 | 257 |
03 Aug 2023 | 18.72 | 18.81 | 18.50 | 18.63 | 18.63 | 347 |
02 Aug 2023 | 19.28 | 19.28 | 18.76 | 18.76 | 18.76 | 677 |
01 Aug 2023 | 18.68 | 19.30 | 18.68 | 18.96 | 18.96 | 695 |
31 Jul 2023 | 18.54 | 18.54 | 18.40 | 18.50 | 18.50 | 801 |
28 Jul 2023 | 18.38 | 18.60 | 18.38 | 18.48 | 18.48 | 511 |
27 Jul 2023 | 18.50 | 18.50 | 18.40 | 18.44 | 18.44 | 1,999 |
26 Jul 2023 | 18.02 | 18.02 | 18.01 | 18.02 | 18.02 | 441 |
25 Jul 2023 | 18.06 | 18.06 | 17.95 | 17.98 | 17.98 | 255 |
24 Jul 2023 | 17.74 | 18.02 | 17.74 | 17.90 | 17.90 | 1,272 |
21 Jul 2023 | 18.12 | 18.12 | 17.96 | 18.06 | 18.06 | 395 |
20 Jul 2023 | 18.28 | 18.28 | 18.00 | 18.03 | 18.03 | 1,532 |
19 Jul 2023 | 18.04 | 18.34 | 18.04 | 18.22 | 18.22 | 1,596 |
18 Jul 2023 | 17.80 | 17.90 | 17.80 | 17.88 | 17.88 | 468 |
17 Jul 2023 | 17.86 | 17.92 | 17.80 | 17.92 | 17.92 | 1,100 |
14 Jul 2023 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 621 |
13 Jul 2023 | 18.00 | 18.00 | 17.82 | 17.88 | 17.88 | 611 |
12 Jul 2023 | 17.78 | 18.14 | 17.78 | 18.00 | 18.00 | 1,243 |
11 Jul 2023 | 17.42 | 17.68 | 17.38 | 17.43 | 17.43 | 1,056 |
10 Jul 2023 | 17.40 | 17.40 | 17.34 | 17.34 | 17.34 | 314 |
07 Jul 2023 | 17.52 | 17.70 | 17.50 | 17.50 | 17.50 | 835 |
06 Jul 2023 | 17.60 | 17.89 | 17.60 | 17.67 | 17.67 | 376 |
05 Jul 2023 | 17.74 | 18.08 | 17.74 | 18.08 | 18.08 | 400 |
04 Jul 2023 | 17.94 | 18.24 | 17.92 | 17.92 | 17.92 | 367 |
03 Jul 2023 | 18.20 | 18.32 | 18.16 | 18.31 | 18.31 | 881 |
30 Jun 2023 | 17.86 | 17.86 | 17.82 | 17.82 | 17.82 | 287 |
29 Jun 2023 | 17.92 | 18.20 | 17.84 | 18.00 | 18.00 | 733 |
28 Jun 2023 | 18.10 | 18.10 | 17.71 | 17.71 | 17.71 | 268 |
27 Jun 2023 | 17.42 | 17.43 | 17.42 | 17.42 | 17.42 | 780 |
26 Jun 2023 | 17.92 | 18.00 | 17.92 | 18.00 | 18.00 | 900 |
23 Jun 2023 | 18.20 | 18.24 | 18.18 | 18.24 | 18.24 | 908 |
22 Jun 2023 | 18.12 | 18.20 | 18.08 | 18.20 | 18.20 | 1,288 |
21 Jun 2023 | 18.38 | 18.58 | 18.38 | 18.41 | 18.41 | 562 |
21 Jun 2023 | 0.27465 Dividend | |||||
20 Jun 2023 | 18.14 | 18.38 | 18.10 | 18.36 | 18.09 | 2,504 |
19 Jun 2023 | 18.26 | 18.40 | 18.25 | 18.28 | 18.01 | 1,396 |
16 Jun 2023 | 18.18 | 18.18 | 18.08 | 18.11 | 17.84 | 621 |
15 Jun 2023 | 17.74 | 17.85 | 17.66 | 17.85 | 17.58 | 434 |
14 Jun 2023 | 17.86 | 17.86 | 17.78 | 17.78 | 17.51 | 238 |
13 Jun 2023 | 17.74 | 18.10 | 17.74 | 18.10 | 17.83 | 672 |
12 Jun 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | 5 |
09 Jun 2023 | 17.32 | 17.40 | 17.32 | 17.40 | 17.14 | 53 |
08 Jun 2023 | 17.26 | 17.26 | 17.20 | 17.20 | 16.94 | 196 |
07 Jun 2023 | 17.54 | 17.54 | 17.40 | 17.40 | 17.14 | 560 |
06 Jun 2023 | 17.74 | 17.74 | 17.70 | 17.70 | 17.44 | 159 |
05 Jun 2023 | 17.88 | 18.02 | 17.88 | 18.02 | 17.75 | 311 |
02 Jun 2023 | 17.96 | 17.96 | 17.78 | 17.78 | 17.51 | 69 |
01 Jun 2023 | 17.82 | 17.82 | 17.76 | 17.80 | 17.53 | 861 |
31 May 2023 | 17.78 | 17.78 | 17.64 | 17.66 | 17.39 | 446 |
30 May 2023 | 17.80 | 17.94 | 17.72 | 17.72 | 17.45 | 1,266 |
26 May 2023 | 17.82 | 17.82 | 17.76 | 17.79 | 17.53 | 437 |
25 May 2023 | 18.06 | 18.06 | 17.92 | 17.97 | 17.70 | 955 |
24 May 2023 | 18.36 | 18.36 | 18.16 | 18.30 | 18.03 | 637 |
23 May 2023 | 18.56 | 18.70 | 18.48 | 18.64 | 18.36 | 1,086 |
22 May 2023 | 18.52 | 18.52 | 18.40 | 18.40 | 18.12 | 646 |
19 May 2023 | 18.62 | 18.62 | 18.52 | 18.52 | 18.24 | 424 |
18 May 2023 | 18.76 | 18.85 | 18.76 | 18.78 | 18.50 | 392 |
17 May 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.30 | 68 |
16 May 2023 | 18.64 | 18.64 | 18.62 | 18.63 | 18.35 | 721 |
15 May 2023 | 18.72 | 18.82 | 18.56 | 18.82 | 18.54 | 212 |
12 May 2023 | 18.54 | 18.70 | 18.41 | 18.60 | 18.32 | 901 |
11 May 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.11 | 1 |
10 May 2023 | 18.38 | 18.38 | 18.22 | 18.32 | 18.05 | 159 |
09 May 2023 | 18.48 | 18.66 | 18.48 | 18.62 | 18.34 | 1,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |