Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 17.10 | 17.22 | 16.89 | 16.90 | 16.90 | 5,670,500 |
25 Sept 2023 | 16.92 | 17.30 | 16.92 | 17.27 | 17.27 | 5,590,800 |
22 Sept 2023 | 17.26 | 17.39 | 17.06 | 17.14 | 17.14 | 5,634,600 |
21 Sept 2023 | 17.25 | 17.32 | 16.99 | 17.00 | 17.00 | 6,003,400 |
20 Sept 2023 | 17.79 | 17.90 | 17.55 | 17.63 | 17.63 | 5,351,800 |
19 Sept 2023 | 18.26 | 18.40 | 17.71 | 17.81 | 17.81 | 11,093,800 |
18 Sept 2023 | 18.33 | 18.93 | 18.28 | 18.50 | 18.50 | 5,666,200 |
15 Sept 2023 | 18.48 | 18.64 | 18.33 | 18.34 | 18.34 | 6,669,800 |
14 Sept 2023 | 19.02 | 19.33 | 18.57 | 18.57 | 18.57 | 6,180,000 |
13 Sept 2023 | 18.67 | 19.06 | 18.57 | 18.88 | 18.88 | 8,457,800 |
12 Sept 2023 | 18.71 | 18.98 | 18.64 | 18.86 | 18.86 | 4,195,500 |
11 Sept 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 18.90 | 4,202,900 |
08 Sept 2023 | 18.45 | 18.64 | 18.42 | 18.52 | 18.52 | 3,178,000 |
07 Sept 2023 | 18.11 | 18.65 | 18.01 | 18.52 | 18.52 | 4,455,600 |
06 Sept 2023 | 18.60 | 18.67 | 18.28 | 18.43 | 18.43 | 3,745,000 |
05 Sept 2023 | 18.99 | 18.99 | 18.55 | 18.58 | 18.58 | 6,042,600 |
01 Sept 2023 | 19.15 | 19.19 | 18.68 | 19.15 | 19.15 | 7,020,300 |
31 Aug 2023 | 18.58 | 19.02 | 18.54 | 18.98 | 18.98 | 5,682,200 |
30 Aug 2023 | 18.47 | 18.72 | 18.33 | 18.61 | 18.61 | 4,497,100 |
29 Aug 2023 | 18.32 | 18.63 | 18.25 | 18.61 | 18.61 | 5,824,200 |
28 Aug 2023 | 18.62 | 18.65 | 18.20 | 18.32 | 18.32 | 3,806,300 |
25 Aug 2023 | 18.45 | 18.61 | 18.18 | 18.49 | 18.49 | 6,880,800 |
24 Aug 2023 | 18.86 | 18.89 | 18.28 | 18.31 | 18.31 | 3,908,700 |
23 Aug 2023 | 18.64 | 18.99 | 18.59 | 18.76 | 18.76 | 4,707,400 |
22 Aug 2023 | 18.85 | 18.98 | 18.52 | 18.65 | 18.65 | 5,960,100 |
21 Aug 2023 | 18.05 | 18.89 | 18.01 | 18.68 | 18.68 | 9,361,500 |
18 Aug 2023 | 17.75 | 18.03 | 17.72 | 17.97 | 17.97 | 4,573,000 |
17 Aug 2023 | 18.71 | 18.72 | 18.02 | 18.10 | 18.10 | 4,381,900 |
16 Aug 2023 | 18.80 | 18.80 | 18.46 | 18.50 | 18.50 | 5,330,400 |
15 Aug 2023 | 19.04 | 19.10 | 18.90 | 18.93 | 18.93 | 4,672,100 |
14 Aug 2023 | 19.00 | 19.35 | 18.95 | 19.19 | 19.19 | 5,861,300 |
11 Aug 2023 | 19.05 | 19.42 | 18.84 | 19.31 | 19.31 | 6,435,400 |
10 Aug 2023 | 19.52 | 19.92 | 19.20 | 19.31 | 19.31 | 10,567,700 |
09 Aug 2023 | 19.55 | 19.99 | 19.19 | 19.30 | 19.30 | 27,222,500 |
08 Aug 2023 | 17.82 | 18.14 | 17.57 | 17.89 | 17.89 | 9,310,800 |
07 Aug 2023 | 18.00 | 18.01 | 17.67 | 18.00 | 18.00 | 7,863,100 |
04 Aug 2023 | 18.10 | 18.12 | 17.88 | 17.88 | 17.88 | 6,459,100 |
03 Aug 2023 | 17.68 | 17.99 | 17.55 | 17.88 | 17.88 | 4,546,800 |
02 Aug 2023 | 17.90 | 18.05 | 17.42 | 17.63 | 17.63 | 5,585,700 |
01 Aug 2023 | 18.07 | 18.25 | 17.99 | 18.20 | 18.20 | 4,244,600 |
31 Jul 2023 | 18.10 | 18.30 | 17.87 | 18.15 | 18.15 | 5,722,700 |
28 Jul 2023 | 17.33 | 18.06 | 17.32 | 18.01 | 18.01 | 13,036,000 |
27 Jul 2023 | 17.37 | 17.52 | 16.83 | 16.98 | 16.98 | 7,305,200 |
26 Jul 2023 | 17.09 | 17.35 | 17.01 | 17.18 | 17.18 | 8,922,200 |
25 Jul 2023 | 17.34 | 17.34 | 16.86 | 17.03 | 17.03 | 4,404,700 |
24 Jul 2023 | 17.05 | 17.42 | 16.95 | 17.20 | 17.20 | 6,280,300 |
21 Jul 2023 | 17.28 | 17.40 | 17.05 | 17.09 | 17.09 | 6,963,500 |
20 Jul 2023 | 17.65 | 17.80 | 17.02 | 17.08 | 17.08 | 7,676,400 |
19 Jul 2023 | 18.10 | 18.19 | 17.90 | 17.94 | 17.94 | 4,997,200 |
18 Jul 2023 | 17.90 | 18.20 | 17.83 | 17.97 | 17.97 | 6,019,300 |
17 Jul 2023 | 17.54 | 17.99 | 17.40 | 17.92 | 17.92 | 5,890,900 |
14 Jul 2023 | 17.82 | 18.00 | 17.58 | 17.61 | 17.61 | 6,777,800 |
13 Jul 2023 | 17.81 | 17.92 | 17.43 | 17.75 | 17.75 | 12,200,600 |
12 Jul 2023 | 17.54 | 17.63 | 17.43 | 17.56 | 17.56 | 4,856,000 |
11 Jul 2023 | 16.90 | 17.40 | 16.89 | 17.27 | 17.27 | 4,686,900 |
10 Jul 2023 | 16.62 | 17.02 | 16.52 | 16.83 | 16.83 | 4,057,100 |
07 Jul 2023 | 16.79 | 17.02 | 16.67 | 16.72 | 16.72 | 4,172,600 |
06 Jul 2023 | 16.81 | 17.01 | 16.71 | 16.77 | 16.77 | 5,097,600 |
05 Jul 2023 | 17.48 | 17.69 | 16.98 | 17.15 | 17.15 | 7,625,400 |
03 Jul 2023 | 17.60 | 17.74 | 17.34 | 17.34 | 17.34 | 3,779,700 |
30 Jun 2023 | 17.46 | 17.60 | 17.31 | 17.40 | 17.40 | 5,062,800 |
29 Jun 2023 | 17.16 | 17.39 | 17.03 | 17.26 | 17.26 | 4,863,300 |
28 Jun 2023 | 17.09 | 17.76 | 17.06 | 17.20 | 17.20 | 8,858,000 |
27 Jun 2023 | 16.26 | 17.44 | 16.16 | 17.32 | 17.32 | 15,507,800 |
26 Jun 2023 | 16.51 | 16.90 | 16.06 | 16.07 | 16.07 | 10,075,800 |
23 Jun 2023 | 16.59 | 16.76 | 16.29 | 16.60 | 16.60 | 78,744,000 |
22 Jun 2023 | 17.10 | 17.23 | 16.59 | 16.72 | 16.72 | 8,322,400 |
21 Jun 2023 | 17.14 | 17.25 | 16.84 | 17.16 | 17.16 | 6,919,600 |
20 Jun 2023 | 16.90 | 17.32 | 16.71 | 17.20 | 17.20 | 9,682,300 |
16 Jun 2023 | 16.93 | 17.32 | 16.86 | 17.28 | 17.28 | 9,379,100 |
15 Jun 2023 | 16.64 | 17.08 | 16.57 | 16.97 | 16.97 | 6,087,600 |
14 Jun 2023 | 16.52 | 16.81 | 16.45 | 16.78 | 16.78 | 4,889,500 |
13 Jun 2023 | 16.75 | 17.00 | 16.54 | 16.60 | 16.60 | 5,629,800 |
12 Jun 2023 | 16.09 | 16.57 | 15.95 | 16.54 | 16.54 | 6,825,300 |
09 Jun 2023 | 16.11 | 16.20 | 15.93 | 16.01 | 16.01 | 6,743,100 |
08 Jun 2023 | 15.94 | 16.20 | 15.87 | 16.02 | 16.02 | 5,316,300 |
07 Jun 2023 | 16.11 | 16.17 | 15.70 | 15.88 | 15.88 | 7,627,700 |
06 Jun 2023 | 15.68 | 16.03 | 15.68 | 15.98 | 15.98 | 10,415,500 |
05 Jun 2023 | 16.35 | 16.35 | 15.43 | 15.66 | 15.66 | 8,540,500 |
02 Jun 2023 | 16.30 | 16.69 | 16.30 | 16.53 | 16.53 | 6,958,900 |
01 Jun 2023 | 15.54 | 16.40 | 15.44 | 16.11 | 16.11 | 11,155,000 |
31 May 2023 | 15.24 | 15.72 | 15.12 | 15.60 | 15.60 | 5,642,600 |
30 May 2023 | 15.82 | 15.89 | 15.09 | 15.40 | 15.40 | 8,167,500 |
26 May 2023 | 15.40 | 15.85 | 15.23 | 15.73 | 15.73 | 9,816,800 |
25 May 2023 | 15.85 | 16.01 | 15.26 | 15.35 | 15.35 | 7,308,700 |
24 May 2023 | 15.69 | 15.81 | 15.33 | 15.73 | 15.73 | 7,238,700 |
23 May 2023 | 15.72 | 16.14 | 15.54 | 15.72 | 15.72 | 12,045,900 |
22 May 2023 | 16.45 | 16.75 | 15.98 | 16.01 | 16.01 | 7,271,000 |
19 May 2023 | 15.95 | 16.33 | 15.82 | 16.29 | 16.29 | 7,323,600 |
18 May 2023 | 16.07 | 16.56 | 15.72 | 15.99 | 15.99 | 11,350,300 |
17 May 2023 | 15.85 | 16.23 | 15.68 | 16.04 | 16.04 | 6,479,200 |
16 May 2023 | 16.30 | 16.54 | 15.81 | 15.84 | 15.84 | 7,676,500 |
15 May 2023 | 16.00 | 16.82 | 15.79 | 16.54 | 16.54 | 6,944,100 |
12 May 2023 | 16.21 | 16.39 | 16.01 | 16.05 | 16.05 | 5,781,500 |
11 May 2023 | 16.70 | 16.79 | 15.90 | 16.39 | 16.39 | 9,093,500 |
10 May 2023 | 16.61 | 16.79 | 15.90 | 16.61 | 16.61 | 14,800,400 |
09 May 2023 | 17.56 | 17.82 | 17.04 | 17.39 | 17.39 | 15,445,100 |
08 May 2023 | 17.41 | 17.85 | 17.02 | 17.78 | 17.78 | 8,465,000 |
05 May 2023 | 17.38 | 17.60 | 16.98 | 17.44 | 17.44 | 6,638,000 |
04 May 2023 | 17.06 | 17.36 | 16.91 | 17.21 | 17.21 | 9,239,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |