Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 17.13 | 17.13 | 16.94 | 17.06 | 17.06 | 81,074 |
21 Sept 2023 | 17.03 | 17.40 | 16.93 | 17.14 | 17.14 | 129,000 |
20 Sept 2023 | 17.18 | 17.46 | 17.15 | 17.16 | 17.16 | 146,600 |
19 Sept 2023 | 17.18 | 17.22 | 16.86 | 17.06 | 17.06 | 75,700 |
18 Sept 2023 | 17.51 | 17.51 | 17.10 | 17.15 | 17.15 | 119,200 |
15 Sept 2023 | 17.96 | 18.04 | 17.39 | 17.50 | 17.50 | 322,800 |
14 Sept 2023 | 17.63 | 17.97 | 17.63 | 17.96 | 17.96 | 86,900 |
13 Sept 2023 | 17.53 | 17.55 | 17.23 | 17.49 | 17.49 | 79,700 |
12 Sept 2023 | 17.40 | 17.66 | 17.32 | 17.47 | 17.47 | 72,300 |
11 Sept 2023 | 17.62 | 17.75 | 17.32 | 17.33 | 17.33 | 67,700 |
08 Sept 2023 | 17.58 | 17.72 | 17.39 | 17.59 | 17.59 | 84,200 |
07 Sept 2023 | 17.48 | 17.68 | 17.34 | 17.55 | 17.55 | 163,700 |
06 Sept 2023 | 17.90 | 18.02 | 17.49 | 17.53 | 17.53 | 67,600 |
05 Sept 2023 | 18.31 | 18.31 | 17.86 | 17.87 | 17.87 | 77,600 |
01 Sept 2023 | 18.17 | 18.52 | 18.17 | 18.38 | 18.38 | 59,700 |
31 Aug 2023 | 18.00 | 18.10 | 17.91 | 17.99 | 17.99 | 73,000 |
30 Aug 2023 | 18.14 | 18.14 | 17.89 | 17.99 | 17.99 | 52,000 |
29 Aug 2023 | 18.20 | 18.31 | 18.11 | 18.18 | 18.18 | 41,500 |
28 Aug 2023 | 17.95 | 18.30 | 17.95 | 18.17 | 18.17 | 72,100 |
25 Aug 2023 | 18.11 | 18.11 | 17.61 | 17.89 | 17.89 | 74,400 |
24 Aug 2023 | 17.96 | 18.31 | 17.89 | 18.01 | 18.01 | 81,800 |
23 Aug 2023 | 17.97 | 18.19 | 17.91 | 18.02 | 18.02 | 90,700 |
22 Aug 2023 | 18.29 | 18.38 | 17.86 | 17.88 | 17.88 | 110,900 |
21 Aug 2023 | 18.71 | 19.07 | 18.27 | 18.29 | 18.29 | 50,400 |
18 Aug 2023 | 18.60 | 18.88 | 18.59 | 18.69 | 18.69 | 168,300 |
17 Aug 2023 | 18.49 | 18.85 | 18.39 | 18.75 | 18.75 | 141,400 |
16 Aug 2023 | 18.64 | 18.76 | 18.43 | 18.45 | 18.45 | 61,800 |
15 Aug 2023 | 19.10 | 19.27 | 18.73 | 18.76 | 18.76 | 95,400 |
14 Aug 2023 | 19.61 | 19.61 | 19.22 | 19.38 | 19.38 | 141,800 |
11 Aug 2023 | 19.51 | 19.75 | 19.51 | 19.68 | 19.68 | 62,100 |
10 Aug 2023 | 19.62 | 19.85 | 19.47 | 19.62 | 19.62 | 97,300 |
09 Aug 2023 | 19.68 | 19.68 | 19.37 | 19.57 | 19.57 | 123,500 |
08 Aug 2023 | 19.62 | 19.84 | 19.13 | 19.76 | 19.76 | 98,100 |
08 Aug 2023 | 0.21 Dividend | |||||
07 Aug 2023 | 19.88 | 20.15 | 19.83 | 20.08 | 19.87 | 114,700 |
04 Aug 2023 | 19.69 | 19.94 | 19.59 | 19.89 | 19.68 | 114,300 |
03 Aug 2023 | 19.39 | 19.83 | 19.39 | 19.68 | 19.47 | 114,700 |
02 Aug 2023 | 19.24 | 19.55 | 19.21 | 19.50 | 19.30 | 101,000 |
01 Aug 2023 | 19.51 | 19.58 | 19.20 | 19.51 | 19.31 | 138,900 |
31 July 2023 | 19.67 | 19.88 | 19.36 | 19.50 | 19.30 | 108,600 |
28 July 2023 | 19.95 | 20.11 | 19.60 | 19.62 | 19.41 | 91,600 |
27 July 2023 | 19.96 | 20.66 | 19.76 | 19.81 | 19.60 | 106,200 |
26 July 2023 | 20.02 | 20.75 | 20.02 | 20.75 | 20.53 | 112,100 |
25 July 2023 | 19.72 | 20.10 | 19.14 | 19.72 | 19.51 | 120,100 |
24 July 2023 | 19.27 | 19.78 | 19.27 | 19.77 | 19.56 | 134,900 |
21 July 2023 | 19.59 | 19.60 | 19.17 | 19.20 | 19.00 | 109,200 |
20 July 2023 | 19.53 | 19.65 | 19.30 | 19.46 | 19.26 | 132,800 |
19 July 2023 | 19.17 | 19.60 | 19.01 | 19.55 | 19.35 | 109,600 |
18 July 2023 | 18.44 | 19.15 | 18.44 | 19.11 | 18.91 | 131,000 |
17 July 2023 | 18.32 | 18.77 | 18.19 | 18.45 | 18.26 | 66,500 |
14 July 2023 | 18.67 | 18.67 | 18.10 | 18.40 | 18.21 | 66,000 |
13 July 2023 | 18.50 | 18.82 | 18.37 | 18.54 | 18.35 | 84,600 |
12 July 2023 | 18.35 | 18.60 | 18.19 | 18.40 | 18.21 | 162,400 |
11 July 2023 | 17.92 | 18.08 | 17.77 | 17.99 | 17.80 | 63,400 |
10 July 2023 | 17.75 | 18.22 | 17.75 | 17.84 | 17.65 | 67,200 |
07 July 2023 | 17.55 | 18.01 | 17.55 | 17.82 | 17.63 | 136,300 |
06 July 2023 | 17.91 | 17.91 | 17.41 | 17.51 | 17.33 | 91,100 |
05 July 2023 | 18.11 | 18.50 | 18.00 | 18.22 | 18.03 | 88,900 |
03 July 2023 | 18.27 | 18.42 | 18.05 | 18.10 | 17.91 | 68,700 |
30 June 2023 | 18.60 | 18.60 | 18.06 | 18.08 | 17.89 | 104,000 |
29 June 2023 | 18.66 | 18.99 | 18.49 | 18.51 | 18.32 | 112,300 |
28 June 2023 | 18.43 | 18.49 | 18.16 | 18.46 | 18.27 | 74,400 |
27 June 2023 | 18.33 | 18.73 | 18.05 | 18.41 | 18.22 | 69,100 |
26 June 2023 | 18.55 | 18.97 | 18.28 | 18.31 | 18.12 | 81,500 |
23 June 2023 | 18.44 | 18.87 | 18.31 | 18.51 | 18.32 | 265,900 |
22 June 2023 | 18.85 | 18.85 | 18.29 | 18.67 | 18.47 | 100,400 |
21 June 2023 | 19.26 | 19.30 | 18.96 | 18.98 | 18.78 | 72,400 |
20 June 2023 | 19.75 | 19.80 | 19.29 | 19.30 | 19.10 | 88,300 |
16 June 2023 | 20.52 | 20.52 | 19.63 | 19.86 | 19.65 | 171,200 |
15 June 2023 | 19.69 | 20.43 | 19.69 | 20.36 | 20.15 | 98,200 |
14 June 2023 | 20.40 | 20.54 | 19.79 | 19.90 | 19.69 | 88,400 |
13 June 2023 | 19.88 | 20.50 | 19.88 | 20.30 | 20.09 | 84,300 |
12 June 2023 | 20.22 | 20.55 | 19.87 | 19.89 | 19.68 | 103,300 |
09 June 2023 | 20.49 | 20.49 | 20.06 | 20.20 | 19.99 | 99,900 |
08 June 2023 | 20.55 | 20.65 | 20.04 | 20.54 | 20.33 | 118,000 |
07 June 2023 | 19.99 | 20.82 | 19.58 | 20.60 | 20.38 | 126,300 |
06 June 2023 | 18.35 | 19.98 | 18.35 | 19.73 | 19.52 | 139,500 |
05 June 2023 | 19.07 | 19.07 | 18.30 | 18.38 | 18.19 | 104,800 |
02 June 2023 | 18.08 | 19.06 | 18.06 | 19.06 | 18.86 | 134,200 |
01 June 2023 | 17.84 | 18.14 | 17.50 | 17.88 | 17.69 | 71,400 |
31 May 2023 | 18.46 | 18.46 | 17.65 | 17.73 | 17.54 | 116,000 |
30 May 2023 | 18.40 | 18.55 | 18.14 | 18.54 | 18.35 | 75,000 |
26 May 2023 | 18.20 | 18.41 | 18.05 | 18.34 | 18.15 | 77,600 |
25 May 2023 | 18.59 | 18.84 | 18.05 | 18.15 | 17.96 | 101,400 |
24 May 2023 | 19.02 | 19.02 | 18.67 | 18.70 | 18.50 | 144,500 |
23 May 2023 | 18.85 | 19.55 | 18.85 | 19.13 | 18.93 | 124,200 |
22 May 2023 | 18.44 | 18.93 | 18.13 | 18.82 | 18.62 | 89,600 |
19 May 2023 | 18.83 | 18.83 | 17.82 | 18.24 | 18.05 | 117,500 |
18 May 2023 | 18.54 | 18.63 | 18.02 | 18.51 | 18.32 | 111,300 |
17 May 2023 | 17.27 | 18.59 | 17.12 | 18.51 | 18.32 | 178,600 |
16 May 2023 | 17.13 | 17.37 | 17.01 | 17.03 | 16.85 | 87,000 |
15 May 2023 | 16.40 | 17.13 | 16.39 | 17.05 | 16.87 | 108,200 |
12 May 2023 | 16.34 | 16.51 | 16.11 | 16.38 | 16.21 | 108,600 |
11 May 2023 | 16.50 | 16.64 | 16.20 | 16.30 | 16.13 | 124,900 |
10 May 2023 | 16.97 | 16.97 | 16.51 | 16.71 | 16.54 | 131,700 |
09 May 2023 | 17.17 | 17.34 | 16.63 | 16.77 | 16.59 | 93,300 |
09 May 2023 | 0.21 Dividend | |||||
08 May 2023 | 18.30 | 18.30 | 17.26 | 17.45 | 17.06 | 126,600 |
05 May 2023 | 17.17 | 18.08 | 17.17 | 17.99 | 17.59 | 166,500 |
04 May 2023 | 18.00 | 18.00 | 16.63 | 17.10 | 16.72 | 232,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |