Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 13.94 | 14.24 | 13.89 | 14.07 | 14.07 | 1,518,900 |
28 Sept 2023 | 0.16 Dividend | |||||
27 Sept 2023 | 14.38 | 14.50 | 14.04 | 14.09 | 13.93 | 1,911,100 |
26 Sept 2023 | 14.33 | 14.49 | 14.18 | 14.33 | 14.17 | 2,182,300 |
25 Sept 2023 | 14.62 | 14.65 | 14.44 | 14.52 | 14.36 | 2,236,600 |
22 Sept 2023 | 14.88 | 15.03 | 14.67 | 14.68 | 14.51 | 1,863,400 |
21 Sept 2023 | 15.31 | 15.32 | 14.87 | 14.87 | 14.70 | 2,255,300 |
20 Sept 2023 | 15.73 | 15.75 | 15.45 | 15.45 | 15.27 | 1,519,300 |
19 Sept 2023 | 15.50 | 15.63 | 15.46 | 15.57 | 15.39 | 1,955,000 |
18 Sept 2023 | 15.79 | 15.79 | 15.50 | 15.58 | 15.40 | 1,509,900 |
15 Sept 2023 | 15.68 | 15.86 | 15.57 | 15.82 | 15.64 | 3,381,100 |
14 Sept 2023 | 15.74 | 15.92 | 15.70 | 15.77 | 15.59 | 1,969,300 |
13 Sept 2023 | 15.93 | 16.02 | 15.51 | 15.55 | 15.37 | 3,751,800 |
12 Sept 2023 | 16.14 | 16.20 | 15.84 | 15.94 | 15.76 | 6,447,600 |
11 Sept 2023 | 16.11 | 16.25 | 16.00 | 16.18 | 16.00 | 1,289,400 |
08 Sept 2023 | 16.25 | 16.34 | 15.98 | 16.06 | 15.88 | 1,805,200 |
07 Sept 2023 | 16.28 | 16.49 | 16.19 | 16.25 | 16.07 | 2,647,500 |
06 Sept 2023 | 16.34 | 16.54 | 16.25 | 16.32 | 16.13 | 2,361,700 |
05 Sept 2023 | 16.51 | 16.62 | 16.36 | 16.37 | 16.18 | 1,474,900 |
01 Sept 2023 | 16.94 | 16.99 | 16.50 | 16.60 | 16.41 | 1,674,800 |
31 Aug 2023 | 17.09 | 17.09 | 16.80 | 16.83 | 16.64 | 1,025,900 |
30 Aug 2023 | 16.89 | 17.05 | 16.83 | 17.05 | 16.86 | 1,722,000 |
29 Aug 2023 | 16.68 | 16.86 | 16.60 | 16.85 | 16.66 | 1,062,300 |
28 Aug 2023 | 16.54 | 16.85 | 16.50 | 16.69 | 16.50 | 1,510,600 |
25 Aug 2023 | 16.38 | 16.59 | 16.35 | 16.47 | 16.28 | 1,785,100 |
24 Aug 2023 | 16.30 | 16.54 | 16.24 | 16.32 | 16.13 | 1,031,000 |
23 Aug 2023 | 16.04 | 16.32 | 15.95 | 16.29 | 16.11 | 1,191,600 |
22 Aug 2023 | 16.00 | 16.05 | 15.87 | 15.94 | 15.76 | 1,059,300 |
21 Aug 2023 | 16.04 | 16.04 | 15.75 | 15.89 | 15.71 | 1,023,500 |
18 Aug 2023 | 15.83 | 16.20 | 15.83 | 16.05 | 15.87 | 1,789,800 |
17 Aug 2023 | 16.06 | 16.31 | 16.00 | 16.00 | 15.82 | 1,852,800 |
16 Aug 2023 | 15.90 | 16.10 | 15.90 | 16.02 | 15.84 | 2,590,100 |
15 Aug 2023 | 16.02 | 16.15 | 15.98 | 16.03 | 15.85 | 1,107,000 |
14 Aug 2023 | 16.29 | 16.33 | 16.07 | 16.14 | 15.96 | 884,000 |
11 Aug 2023 | 16.18 | 16.43 | 16.18 | 16.42 | 16.23 | 1,287,700 |
10 Aug 2023 | 16.49 | 16.61 | 16.26 | 16.35 | 16.16 | 977,200 |
09 Aug 2023 | 16.39 | 16.47 | 16.29 | 16.41 | 16.22 | 1,141,000 |
08 Aug 2023 | 16.54 | 16.57 | 16.38 | 16.45 | 16.26 | 907,500 |
07 Aug 2023 | 16.43 | 16.77 | 16.42 | 16.76 | 16.57 | 1,319,400 |
04 Aug 2023 | 16.58 | 16.98 | 16.41 | 16.44 | 16.25 | 2,042,500 |
03 Aug 2023 | 16.64 | 16.66 | 16.17 | 16.54 | 16.35 | 2,220,500 |
02 Aug 2023 | 16.64 | 16.82 | 16.60 | 16.70 | 16.51 | 1,764,000 |
01 Aug 2023 | 16.93 | 17.00 | 16.71 | 16.88 | 16.69 | 1,410,800 |
31 July 2023 | 16.95 | 17.10 | 16.77 | 17.04 | 16.85 | 1,842,500 |
28 July 2023 | 17.06 | 17.14 | 16.76 | 16.85 | 16.66 | 1,407,700 |
27 July 2023 | 17.60 | 18.08 | 16.77 | 16.83 | 16.64 | 2,248,000 |
26 July 2023 | 17.16 | 17.42 | 17.13 | 17.33 | 17.13 | 1,501,500 |
25 July 2023 | 17.67 | 17.77 | 17.05 | 17.11 | 16.92 | 2,295,300 |
24 July 2023 | 17.76 | 17.83 | 17.54 | 17.71 | 17.51 | 1,592,500 |
21 July 2023 | 17.75 | 17.80 | 17.60 | 17.69 | 17.49 | 1,681,400 |
20 July 2023 | 17.67 | 17.68 | 17.37 | 17.65 | 17.45 | 1,507,100 |
19 July 2023 | 17.69 | 17.75 | 17.45 | 17.56 | 17.36 | 1,505,500 |
18 July 2023 | 17.48 | 17.69 | 17.39 | 17.43 | 17.23 | 1,849,400 |
17 July 2023 | 17.96 | 18.02 | 17.68 | 17.71 | 17.51 | 1,431,000 |
14 July 2023 | 18.08 | 18.09 | 17.86 | 18.03 | 17.83 | 1,912,700 |
13 July 2023 | 18.02 | 18.20 | 17.90 | 18.16 | 17.95 | 1,558,300 |
12 July 2023 | 18.44 | 18.47 | 18.00 | 18.01 | 17.81 | 2,456,400 |
11 July 2023 | 18.07 | 18.15 | 17.89 | 18.09 | 17.88 | 1,390,200 |
10 July 2023 | 17.64 | 17.99 | 17.64 | 17.98 | 17.78 | 1,375,000 |
07 July 2023 | 17.94 | 18.11 | 17.81 | 17.82 | 17.62 | 1,140,500 |
06 July 2023 | 17.89 | 18.10 | 17.59 | 18.01 | 17.81 | 1,770,900 |
05 July 2023 | 18.46 | 18.53 | 18.16 | 18.19 | 17.98 | 2,145,200 |
03 July 2023 | 18.12 | 18.56 | 18.12 | 18.48 | 18.27 | 601,000 |
30 June 2023 | 18.46 | 18.49 | 17.92 | 18.22 | 18.01 | 1,899,300 |
29 June 2023 | 17.83 | 18.30 | 17.83 | 18.29 | 18.08 | 2,009,200 |
29 June 2023 | 0.16 Dividend | |||||
28 June 2023 | 18.27 | 18.29 | 17.92 | 18.03 | 17.67 | 2,010,300 |
27 June 2023 | 18.02 | 18.38 | 17.93 | 18.30 | 17.93 | 1,319,000 |
26 June 2023 | 17.28 | 18.00 | 17.25 | 17.96 | 17.60 | 1,535,400 |
23 June 2023 | 17.44 | 17.52 | 17.11 | 17.33 | 16.98 | 2,686,300 |
22 June 2023 | 18.10 | 18.10 | 17.45 | 17.61 | 17.26 | 1,489,200 |
21 June 2023 | 18.07 | 18.10 | 17.89 | 18.06 | 17.70 | 1,711,400 |
20 June 2023 | 18.45 | 18.48 | 18.14 | 18.18 | 17.81 | 1,845,100 |
16 June 2023 | 18.77 | 18.77 | 18.46 | 18.51 | 18.14 | 2,502,800 |
15 June 2023 | 18.50 | 18.66 | 18.29 | 18.63 | 18.25 | 1,529,400 |
14 June 2023 | 18.34 | 18.59 | 18.29 | 18.52 | 18.15 | 1,469,600 |
13 June 2023 | 18.02 | 18.42 | 17.98 | 18.35 | 17.98 | 1,399,400 |
12 June 2023 | 18.29 | 18.29 | 17.94 | 18.08 | 17.72 | 2,157,400 |
09 June 2023 | 18.30 | 18.43 | 18.15 | 18.33 | 17.96 | 2,732,500 |
08 June 2023 | 18.50 | 18.54 | 18.03 | 18.25 | 17.88 | 4,324,500 |
07 June 2023 | 18.50 | 18.72 | 18.46 | 18.60 | 18.23 | 2,697,900 |
06 June 2023 | 17.91 | 18.48 | 17.84 | 18.47 | 18.10 | 1,909,300 |
05 June 2023 | 17.79 | 17.99 | 17.66 | 17.83 | 17.47 | 1,339,100 |
02 June 2023 | 17.79 | 18.22 | 17.72 | 17.97 | 17.61 | 2,403,100 |
01 June 2023 | 17.27 | 17.55 | 17.11 | 17.50 | 17.15 | 2,004,100 |
31 May 2023 | 17.07 | 17.33 | 17.02 | 17.27 | 16.92 | 2,644,200 |
30 May 2023 | 17.11 | 17.22 | 17.00 | 17.07 | 16.73 | 1,496,500 |
26 May 2023 | 16.67 | 16.98 | 16.51 | 16.97 | 16.63 | 1,240,400 |
25 May 2023 | 16.70 | 16.84 | 16.33 | 16.66 | 16.32 | 2,550,300 |
24 May 2023 | 17.04 | 17.06 | 16.63 | 16.70 | 16.36 | 1,295,500 |
23 May 2023 | 16.84 | 17.21 | 16.84 | 17.08 | 16.74 | 1,644,100 |
22 May 2023 | 16.84 | 16.99 | 16.70 | 16.84 | 16.50 | 1,380,100 |
19 May 2023 | 16.98 | 17.05 | 16.68 | 16.78 | 16.44 | 951,200 |
18 May 2023 | 16.50 | 16.88 | 16.46 | 16.79 | 16.45 | 1,103,300 |
17 May 2023 | 16.47 | 16.66 | 16.31 | 16.65 | 16.31 | 1,716,200 |
16 May 2023 | 17.06 | 17.12 | 16.39 | 16.41 | 16.08 | 1,357,900 |
15 May 2023 | 17.14 | 17.17 | 16.97 | 17.06 | 16.72 | 1,040,400 |
12 May 2023 | 17.11 | 17.27 | 17.03 | 17.14 | 16.79 | 1,115,100 |
11 May 2023 | 17.06 | 17.29 | 16.91 | 17.26 | 16.91 | 1,908,700 |
10 May 2023 | 17.20 | 17.25 | 17.04 | 17.16 | 16.81 | 1,667,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |