Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 19.70 | 19.75 | 19.35 | 19.49 | 19.49 | 50,936 |
26 Sept 2023 | 19.55 | 19.80 | 19.52 | 19.59 | 19.59 | 53,900 |
25 Sept 2023 | 19.53 | 19.80 | 19.45 | 19.71 | 19.71 | 60,900 |
22 Sept 2023 | 19.85 | 19.88 | 19.52 | 19.57 | 19.57 | 102,200 |
21 Sept 2023 | 19.78 | 20.05 | 19.67 | 19.88 | 19.88 | 73,300 |
20 Sept 2023 | 19.95 | 20.08 | 19.82 | 19.93 | 19.93 | 81,100 |
19 Sept 2023 | 20.09 | 20.10 | 19.82 | 19.84 | 19.84 | 87,300 |
18 Sept 2023 | 20.41 | 20.42 | 19.94 | 19.96 | 19.96 | 96,000 |
15 Sept 2023 | 20.35 | 20.62 | 20.35 | 20.43 | 20.43 | 586,900 |
14 Sept 2023 | 20.42 | 20.63 | 20.18 | 20.50 | 20.50 | 68,900 |
13 Sept 2023 | 20.79 | 20.79 | 20.22 | 20.24 | 20.24 | 131,000 |
12 Sept 2023 | 20.57 | 20.83 | 20.41 | 20.57 | 20.57 | 65,300 |
11 Sept 2023 | 20.94 | 21.09 | 20.50 | 20.62 | 20.62 | 82,800 |
08 Sept 2023 | 20.72 | 20.80 | 20.49 | 20.77 | 20.77 | 84,600 |
07 Sept 2023 | 20.97 | 20.98 | 20.50 | 20.73 | 20.73 | 127,100 |
06 Sept 2023 | 21.36 | 21.48 | 20.90 | 20.98 | 20.98 | 80,900 |
05 Sept 2023 | 21.61 | 21.87 | 21.45 | 21.47 | 21.47 | 100,800 |
01 Sept 2023 | 21.34 | 21.85 | 21.34 | 21.77 | 21.77 | 86,200 |
31 Aug 2023 | 21.18 | 21.36 | 21.13 | 21.18 | 21.18 | 97,200 |
30 Aug 2023 | 21.15 | 21.22 | 20.98 | 21.05 | 21.05 | 113,200 |
29 Aug 2023 | 21.16 | 21.24 | 21.04 | 21.16 | 21.16 | 58,800 |
28 Aug 2023 | 20.82 | 21.21 | 20.77 | 21.18 | 21.18 | 81,700 |
25 Aug 2023 | 21.06 | 21.15 | 20.68 | 20.80 | 20.80 | 60,600 |
24 Aug 2023 | 20.98 | 21.24 | 20.80 | 20.92 | 20.92 | 70,900 |
23 Aug 2023 | 20.66 | 21.02 | 20.44 | 20.94 | 20.94 | 94,700 |
22 Aug 2023 | 20.87 | 21.03 | 20.56 | 20.58 | 20.58 | 160,800 |
21 Aug 2023 | 21.31 | 21.34 | 20.74 | 20.95 | 20.95 | 124,600 |
18 Aug 2023 | 21.29 | 21.55 | 21.26 | 21.37 | 21.37 | 96,600 |
17 Aug 2023 | 21.43 | 21.56 | 21.21 | 21.47 | 21.47 | 175,500 |
16 Aug 2023 | 21.39 | 21.50 | 21.25 | 21.29 | 21.29 | 113,000 |
15 Aug 2023 | 21.39 | 21.54 | 21.11 | 21.36 | 21.36 | 112,900 |
14 Aug 2023 | 22.03 | 22.03 | 21.64 | 21.67 | 21.67 | 118,700 |
11 Aug 2023 | 22.01 | 22.22 | 22.01 | 22.13 | 22.13 | 170,600 |
10 Aug 2023 | 22.26 | 22.47 | 22.01 | 22.08 | 22.08 | 129,800 |
09 Aug 2023 | 22.26 | 22.32 | 22.10 | 22.19 | 22.19 | 159,300 |
08 Aug 2023 | 22.23 | 22.55 | 21.97 | 22.34 | 22.34 | 283,800 |
07 Aug 2023 | 22.15 | 22.75 | 22.11 | 22.53 | 22.53 | 210,000 |
07 Aug 2023 | 0.09 Dividend | |||||
04 Aug 2023 | 21.89 | 22.65 | 21.89 | 22.26 | 22.17 | 122,900 |
03 Aug 2023 | 21.64 | 22.15 | 21.60 | 21.85 | 21.76 | 210,900 |
02 Aug 2023 | 21.47 | 21.77 | 21.29 | 21.72 | 21.63 | 85,700 |
01 Aug 2023 | 22.01 | 22.08 | 21.65 | 21.71 | 21.62 | 118,500 |
31 July 2023 | 22.26 | 22.47 | 21.84 | 21.95 | 21.86 | 140,700 |
28 July 2023 | 21.21 | 22.76 | 21.21 | 22.15 | 22.06 | 177,400 |
27 July 2023 | 20.81 | 20.81 | 20.29 | 20.29 | 20.21 | 115,200 |
26 July 2023 | 20.27 | 20.69 | 20.27 | 20.57 | 20.49 | 105,700 |
25 July 2023 | 20.19 | 20.33 | 19.92 | 20.01 | 19.93 | 73,500 |
24 July 2023 | 19.60 | 20.31 | 19.60 | 20.20 | 20.12 | 139,900 |
21 July 2023 | 19.94 | 19.94 | 19.56 | 19.63 | 19.55 | 89,200 |
20 July 2023 | 19.95 | 19.95 | 19.57 | 19.78 | 19.70 | 83,800 |
19 July 2023 | 19.71 | 20.10 | 19.56 | 19.99 | 19.91 | 84,600 |
18 July 2023 | 19.01 | 19.60 | 19.01 | 19.60 | 19.52 | 86,200 |
17 July 2023 | 18.79 | 19.26 | 18.79 | 19.01 | 18.93 | 67,500 |
14 July 2023 | 19.12 | 19.12 | 18.63 | 18.89 | 18.81 | 45,000 |
13 July 2023 | 18.75 | 19.15 | 18.69 | 18.99 | 18.91 | 88,500 |
12 July 2023 | 18.57 | 18.95 | 18.44 | 18.65 | 18.57 | 75,800 |
11 July 2023 | 18.28 | 18.47 | 18.06 | 18.25 | 18.18 | 61,100 |
10 July 2023 | 18.16 | 18.60 | 18.01 | 18.21 | 18.14 | 74,800 |
07 July 2023 | 18.00 | 18.54 | 18.00 | 18.22 | 18.15 | 111,100 |
06 July 2023 | 18.12 | 18.12 | 17.67 | 18.07 | 18.00 | 81,200 |
05 July 2023 | 18.34 | 18.50 | 18.19 | 18.30 | 18.23 | 79,400 |
03 July 2023 | 18.23 | 18.56 | 18.23 | 18.44 | 18.37 | 31,000 |
30 June 2023 | 18.50 | 18.50 | 18.00 | 18.09 | 18.02 | 85,600 |
29 June 2023 | 18.21 | 18.49 | 18.21 | 18.35 | 18.28 | 43,600 |
28 June 2023 | 18.10 | 18.14 | 17.86 | 18.08 | 18.01 | 69,200 |
27 June 2023 | 17.89 | 18.33 | 17.76 | 18.13 | 18.06 | 78,000 |
26 June 2023 | 18.26 | 18.50 | 17.89 | 17.95 | 17.88 | 70,900 |
23 June 2023 | 18.02 | 18.39 | 17.66 | 18.21 | 18.14 | 253,600 |
22 June 2023 | 18.48 | 18.48 | 18.12 | 18.17 | 18.10 | 76,300 |
21 June 2023 | 18.73 | 18.78 | 18.49 | 18.54 | 18.47 | 84,700 |
20 June 2023 | 19.06 | 19.06 | 18.69 | 18.82 | 18.74 | 74,000 |
16 June 2023 | 19.69 | 19.69 | 19.05 | 19.06 | 18.98 | 149,400 |
15 June 2023 | 19.07 | 19.55 | 19.06 | 19.51 | 19.43 | 82,000 |
14 June 2023 | 19.67 | 19.89 | 19.17 | 19.30 | 19.22 | 70,500 |
13 June 2023 | 19.09 | 19.64 | 19.04 | 19.57 | 19.49 | 105,000 |
12 June 2023 | 19.16 | 19.48 | 18.92 | 18.95 | 18.87 | 67,600 |
09 June 2023 | 19.47 | 19.47 | 18.94 | 19.09 | 19.01 | 104,100 |
08 June 2023 | 19.83 | 19.83 | 19.24 | 19.46 | 19.38 | 108,100 |
07 June 2023 | 19.55 | 20.06 | 19.28 | 19.81 | 19.73 | 160,000 |
06 June 2023 | 18.19 | 19.62 | 18.19 | 19.30 | 19.22 | 137,200 |
05 June 2023 | 18.77 | 18.77 | 18.22 | 18.33 | 18.26 | 65,700 |
02 June 2023 | 18.21 | 18.95 | 18.11 | 18.89 | 18.81 | 95,000 |
01 June 2023 | 17.79 | 18.16 | 17.59 | 17.89 | 17.82 | 60,100 |
31 May 2023 | 17.92 | 17.99 | 17.49 | 17.72 | 17.65 | 132,700 |
30 May 2023 | 18.19 | 18.29 | 17.95 | 18.05 | 17.98 | 60,200 |
26 May 2023 | 17.91 | 18.22 | 17.84 | 18.21 | 18.14 | 48,400 |
25 May 2023 | 17.92 | 18.16 | 17.83 | 17.93 | 17.86 | 53,100 |
24 May 2023 | 18.45 | 18.45 | 18.15 | 18.17 | 18.10 | 62,900 |
23 May 2023 | 18.26 | 18.90 | 18.26 | 18.55 | 18.48 | 81,800 |
22 May 2023 | 17.93 | 18.25 | 17.78 | 18.21 | 18.14 | 67,600 |
19 May 2023 | 18.46 | 18.47 | 17.65 | 17.75 | 17.68 | 111,900 |
18 May 2023 | 18.28 | 18.32 | 17.92 | 18.18 | 18.11 | 97,300 |
17 May 2023 | 17.39 | 18.31 | 17.39 | 18.20 | 18.13 | 166,400 |
16 May 2023 | 17.60 | 17.91 | 17.33 | 17.35 | 17.28 | 132,800 |
15 May 2023 | 17.16 | 17.60 | 17.16 | 17.51 | 17.44 | 150,800 |
12 May 2023 | 17.08 | 17.28 | 16.87 | 17.26 | 17.19 | 92,100 |
11 May 2023 | 16.98 | 17.26 | 16.89 | 17.01 | 16.94 | 93,000 |
10 May 2023 | 17.68 | 17.68 | 17.09 | 17.27 | 17.20 | 117,600 |
09 May 2023 | 17.93 | 17.97 | 17.45 | 17.48 | 17.41 | 131,500 |
08 May 2023 | 18.51 | 18.51 | 17.94 | 17.96 | 17.89 | 172,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |