Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 18.18 | 18.18 | 17.79 | 17.89 | 17.89 | 2,405,600 |
29 Sept 2023 | 18.60 | 18.66 | 18.26 | 18.28 | 18.28 | 2,099,900 |
28 Sept 2023 | 18.21 | 18.49 | 18.17 | 18.47 | 18.47 | 2,775,900 |
27 Sept 2023 | 18.57 | 18.60 | 18.14 | 18.23 | 18.23 | 3,318,800 |
26 Sept 2023 | 18.64 | 18.80 | 18.50 | 18.51 | 18.51 | 3,101,700 |
25 Sept 2023 | 18.84 | 18.92 | 18.73 | 18.82 | 18.82 | 3,391,500 |
22 Sept 2023 | 19.00 | 19.08 | 18.89 | 18.94 | 18.94 | 3,384,300 |
21 Sept 2023 | 19.25 | 19.29 | 18.94 | 18.95 | 18.95 | 3,587,000 |
20 Sept 2023 | 19.65 | 19.68 | 19.41 | 19.42 | 19.42 | 3,249,800 |
19 Sept 2023 | 19.48 | 19.61 | 19.45 | 19.60 | 19.60 | 4,201,800 |
18 Sept 2023 | 19.37 | 19.43 | 19.27 | 19.35 | 19.35 | 1,808,600 |
15 Sept 2023 | 19.20 | 19.42 | 19.15 | 19.38 | 19.38 | 4,328,700 |
14 Sept 2023 | 19.00 | 19.30 | 18.98 | 19.23 | 19.23 | 2,884,200 |
13 Sept 2023 | 18.96 | 19.00 | 18.78 | 18.85 | 18.85 | 2,276,500 |
12 Sept 2023 | 18.81 | 18.99 | 18.77 | 18.89 | 18.89 | 3,696,700 |
11 Sept 2023 | 18.58 | 18.97 | 18.58 | 18.80 | 18.80 | 3,543,600 |
08 Sept 2023 | 18.51 | 18.60 | 18.40 | 18.43 | 18.43 | 4,128,400 |
07 Sept 2023 | 18.44 | 18.57 | 18.40 | 18.48 | 18.48 | 2,902,200 |
06 Sept 2023 | 18.49 | 18.64 | 18.34 | 18.50 | 18.50 | 2,766,800 |
05 Sept 2023 | 18.62 | 18.70 | 18.51 | 18.54 | 18.54 | 7,510,700 |
01 Sept 2023 | 18.63 | 18.72 | 18.55 | 18.63 | 18.63 | 5,229,100 |
31 Aug 2023 | 18.50 | 18.67 | 18.42 | 18.48 | 18.48 | 3,396,100 |
30 Aug 2023 | 18.42 | 18.54 | 18.36 | 18.44 | 18.44 | 2,470,000 |
29 Aug 2023 | 18.03 | 18.38 | 17.99 | 18.38 | 18.38 | 2,949,000 |
28 Aug 2023 | 17.94 | 18.14 | 17.93 | 17.97 | 17.97 | 2,742,600 |
25 Aug 2023 | 17.94 | 18.05 | 17.70 | 17.88 | 17.88 | 2,807,200 |
24 Aug 2023 | 17.86 | 17.95 | 17.78 | 17.93 | 17.93 | 2,826,200 |
23 Aug 2023 | 17.60 | 17.88 | 17.54 | 17.83 | 17.83 | 3,298,100 |
22 Aug 2023 | 17.65 | 17.76 | 17.49 | 17.57 | 17.57 | 3,962,500 |
22 Aug 2023 | 0.27 Dividend | |||||
21 Aug 2023 | 18.10 | 18.17 | 17.84 | 17.90 | 17.63 | 6,283,700 |
18 Aug 2023 | 18.50 | 18.50 | 18.04 | 18.04 | 17.77 | 3,947,600 |
17 Aug 2023 | 18.79 | 18.84 | 18.52 | 18.58 | 18.30 | 2,606,500 |
16 Aug 2023 | 18.65 | 18.86 | 18.61 | 18.68 | 18.40 | 2,519,300 |
15 Aug 2023 | 19.16 | 19.19 | 18.76 | 18.78 | 18.50 | 3,346,000 |
14 Aug 2023 | 19.33 | 19.38 | 19.08 | 19.28 | 18.99 | 2,551,200 |
11 Aug 2023 | 19.48 | 19.65 | 19.44 | 19.46 | 19.17 | 4,590,600 |
10 Aug 2023 | 19.69 | 19.74 | 19.39 | 19.52 | 19.23 | 3,370,400 |
09 Aug 2023 | 19.45 | 19.50 | 19.21 | 19.26 | 18.97 | 3,042,400 |
08 Aug 2023 | 19.32 | 19.45 | 19.18 | 19.45 | 19.16 | 4,995,600 |
07 Aug 2023 | 19.47 | 19.70 | 19.47 | 19.60 | 19.30 | 997,600 |
04 Aug 2023 | 19.28 | 19.66 | 19.20 | 19.40 | 19.11 | 5,432,300 |
03 Aug 2023 | 19.13 | 19.26 | 19.03 | 19.22 | 18.93 | 5,233,100 |
02 Aug 2023 | 19.55 | 19.59 | 19.25 | 19.28 | 18.99 | 5,500,500 |
01 Aug 2023 | 19.86 | 19.95 | 19.68 | 19.78 | 19.48 | 4,102,800 |
31 Jul 2023 | 19.93 | 20.13 | 19.92 | 20.00 | 19.70 | 3,768,700 |
28 Jul 2023 | 19.99 | 20.07 | 19.82 | 19.88 | 19.58 | 3,043,200 |
27 Jul 2023 | 19.88 | 20.07 | 19.83 | 19.87 | 19.57 | 3,799,800 |
26 Jul 2023 | 19.68 | 19.93 | 19.68 | 19.88 | 19.58 | 3,056,000 |
25 Jul 2023 | 19.75 | 19.88 | 19.61 | 19.83 | 19.53 | 2,321,600 |
24 Jul 2023 | 19.50 | 19.76 | 19.50 | 19.68 | 19.38 | 2,718,800 |
21 Jul 2023 | 19.46 | 19.56 | 19.36 | 19.53 | 19.24 | 2,642,800 |
20 Jul 2023 | 19.36 | 19.47 | 19.29 | 19.45 | 19.16 | 2,762,000 |
19 Jul 2023 | 19.28 | 19.33 | 19.17 | 19.31 | 19.02 | 2,024,800 |
18 Jul 2023 | 19.17 | 19.40 | 19.17 | 19.28 | 18.99 | 2,606,700 |
17 Jul 2023 | 18.85 | 19.25 | 18.82 | 19.23 | 18.94 | 3,785,500 |
14 Jul 2023 | 19.00 | 19.06 | 18.85 | 18.86 | 18.58 | 2,044,000 |
13 Jul 2023 | 18.74 | 19.02 | 18.74 | 18.99 | 18.70 | 2,573,200 |
12 Jul 2023 | 18.75 | 18.80 | 18.62 | 18.66 | 18.38 | 3,167,300 |
11 Jul 2023 | 18.39 | 18.59 | 18.39 | 18.56 | 18.28 | 3,242,900 |
10 Jul 2023 | 18.50 | 18.53 | 18.32 | 18.36 | 18.08 | 2,956,600 |
07 Jul 2023 | 18.37 | 18.65 | 18.37 | 18.53 | 18.25 | 5,064,400 |
06 Jul 2023 | 18.51 | 18.58 | 18.34 | 18.39 | 18.11 | 3,450,100 |
05 Jul 2023 | 18.85 | 18.91 | 18.66 | 18.70 | 18.42 | 5,565,800 |
03 Jul 2023 | 18.91 | 19.05 | 18.88 | 18.93 | 18.64 | 802,200 |
30 Jun 2023 | 18.80 | 19.02 | 18.75 | 18.91 | 18.62 | 2,768,700 |
29 Jun 2023 | 18.64 | 18.72 | 18.59 | 18.67 | 18.39 | 2,353,700 |
28 Jun 2023 | 18.47 | 18.67 | 18.32 | 18.64 | 18.36 | 3,312,300 |
27 Jun 2023 | 18.41 | 18.65 | 18.37 | 18.60 | 18.32 | 3,084,700 |
26 Jun 2023 | 18.16 | 18.44 | 18.15 | 18.31 | 18.03 | 3,154,400 |
23 Jun 2023 | 18.30 | 18.35 | 18.19 | 18.19 | 17.92 | 2,750,700 |
22 Jun 2023 | 18.62 | 18.68 | 18.45 | 18.48 | 18.20 | 3,504,600 |
21 Jun 2023 | 18.72 | 18.79 | 18.64 | 18.70 | 18.42 | 3,978,800 |
20 Jun 2023 | 18.85 | 18.92 | 18.58 | 18.72 | 18.44 | 3,618,100 |
16 Jun 2023 | 19.25 | 19.32 | 18.96 | 18.99 | 18.70 | 4,603,600 |
15 Jun 2023 | 19.16 | 19.41 | 19.16 | 19.30 | 19.01 | 2,670,200 |
14 Jun 2023 | 19.49 | 19.58 | 19.18 | 19.24 | 18.95 | 3,109,400 |
13 Jun 2023 | 19.38 | 19.64 | 19.35 | 19.37 | 19.08 | 3,340,700 |
12 Jun 2023 | 19.25 | 19.33 | 19.18 | 19.28 | 18.99 | 2,570,300 |
09 Jun 2023 | 19.25 | 19.34 | 19.16 | 19.25 | 18.96 | 1,401,100 |
08 Jun 2023 | 19.37 | 19.40 | 19.21 | 19.25 | 18.96 | 1,971,700 |
07 Jun 2023 | 19.30 | 19.41 | 19.22 | 19.38 | 19.09 | 1,862,700 |
06 Jun 2023 | 19.13 | 19.29 | 19.09 | 19.27 | 18.98 | 2,464,000 |
05 Jun 2023 | 19.30 | 19.32 | 19.10 | 19.11 | 18.82 | 4,309,500 |
02 Jun 2023 | 19.00 | 19.30 | 18.98 | 19.29 | 19.00 | 3,337,400 |
01 Jun 2023 | 18.57 | 18.89 | 18.49 | 18.77 | 18.49 | 2,441,300 |
31 May 2023 | 18.63 | 18.65 | 18.35 | 18.52 | 18.24 | 2,916,200 |
30 May 2023 | 18.81 | 18.88 | 18.73 | 18.79 | 18.51 | 2,135,400 |
26 May 2023 | 18.55 | 18.88 | 18.50 | 18.74 | 18.46 | 2,427,900 |
25 May 2023 | 18.31 | 18.57 | 18.24 | 18.50 | 18.22 | 3,988,900 |
24 May 2023 | 18.80 | 18.84 | 18.34 | 18.40 | 18.12 | 4,053,500 |
23 May 2023 | 19.04 | 19.27 | 18.92 | 18.92 | 18.63 | 3,555,000 |
23 May 2023 | 0.27 Dividend | |||||
22 May 2023 | 19.34 | 19.42 | 19.18 | 19.34 | 18.78 | 3,281,700 |
19 May 2023 | 19.29 | 19.47 | 19.23 | 19.34 | 18.78 | 5,212,800 |
18 May 2023 | 19.37 | 19.37 | 19.13 | 19.30 | 18.74 | 3,929,600 |
17 May 2023 | 19.22 | 19.42 | 19.11 | 19.37 | 18.81 | 2,561,500 |
16 May 2023 | 19.18 | 19.37 | 19.05 | 19.12 | 18.57 | 2,650,500 |
15 May 2023 | 18.95 | 19.32 | 18.92 | 19.32 | 18.76 | 5,460,500 |
12 May 2023 | 19.45 | 19.55 | 18.84 | 18.88 | 18.34 | 6,609,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |