Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 19.93 | 19.98 | 19.77 | 19.78 | 19.78 | 153,018 |
20 Sept 2023 | 20.25 | 20.38 | 20.05 | 20.05 | 20.05 | 130,400 |
19 Sept 2023 | 20.17 | 20.28 | 20.09 | 20.17 | 20.17 | 111,800 |
18 Sept 2023 | 20.28 | 20.35 | 20.21 | 20.22 | 20.22 | 108,100 |
15 Sept 2023 | 20.38 | 20.49 | 20.20 | 20.24 | 20.24 | 155,800 |
14 Sept 2023 | 20.27 | 20.47 | 20.27 | 20.43 | 20.43 | 158,400 |
14 Sept 2023 | 0.11 Dividend | |||||
13 Sept 2023 | 20.54 | 20.58 | 20.32 | 20.35 | 20.24 | 110,200 |
12 Sept 2023 | 20.47 | 20.60 | 20.43 | 20.46 | 20.35 | 90,900 |
11 Sept 2023 | 20.51 | 20.69 | 20.47 | 20.49 | 20.38 | 104,900 |
08 Sept 2023 | 20.44 | 20.56 | 20.44 | 20.45 | 20.34 | 82,900 |
07 Sept 2023 | 20.44 | 20.55 | 20.43 | 20.46 | 20.35 | 101,800 |
06 Sept 2023 | 20.66 | 20.75 | 20.51 | 20.58 | 20.47 | 97,900 |
05 Sept 2023 | 21.01 | 21.10 | 20.70 | 20.71 | 20.60 | 145,200 |
01 Sept 2023 | 21.00 | 21.04 | 20.89 | 20.97 | 20.86 | 115,800 |
31 Aug 2023 | 20.94 | 21.05 | 20.86 | 20.88 | 20.77 | 127,400 |
30 Aug 2023 | 20.99 | 21.12 | 20.92 | 20.94 | 20.83 | 144,900 |
29 Aug 2023 | 20.73 | 20.97 | 20.73 | 20.91 | 20.80 | 140,800 |
28 Aug 2023 | 20.78 | 20.96 | 20.67 | 20.73 | 20.62 | 163,700 |
25 Aug 2023 | 20.72 | 20.84 | 20.56 | 20.73 | 20.62 | 157,600 |
24 Aug 2023 | 21.02 | 21.06 | 20.67 | 20.69 | 20.58 | 201,100 |
23 Aug 2023 | 20.73 | 20.93 | 20.73 | 20.93 | 20.82 | 95,900 |
22 Aug 2023 | 20.75 | 20.76 | 20.60 | 20.70 | 20.59 | 148,600 |
21 Aug 2023 | 20.70 | 20.78 | 20.51 | 20.65 | 20.54 | 76,600 |
18 Aug 2023 | 20.58 | 20.71 | 20.55 | 20.60 | 20.49 | 98,300 |
17 Aug 2023 | 21.03 | 21.03 | 20.67 | 20.71 | 20.60 | 115,100 |
16 Aug 2023 | 21.10 | 21.15 | 20.89 | 20.91 | 20.80 | 107,800 |
16 Aug 2023 | 0.11 Dividend | |||||
15 Aug 2023 | 21.52 | 21.54 | 21.17 | 21.23 | 21.01 | 105,400 |
14 Aug 2023 | 21.37 | 21.52 | 21.33 | 21.52 | 21.29 | 109,400 |
11 Aug 2023 | 21.30 | 21.41 | 21.30 | 21.33 | 21.10 | 87,000 |
10 Aug 2023 | 21.43 | 21.63 | 21.32 | 21.32 | 21.09 | 111,800 |
09 Aug 2023 | 21.49 | 21.59 | 21.32 | 21.34 | 21.11 | 106,900 |
08 Aug 2023 | 21.39 | 21.43 | 21.22 | 21.41 | 21.18 | 105,800 |
07 Aug 2023 | 21.32 | 21.63 | 21.32 | 21.46 | 21.23 | 177,800 |
04 Aug 2023 | 21.51 | 21.58 | 21.27 | 21.30 | 21.08 | 124,100 |
03 Aug 2023 | 21.45 | 21.50 | 21.35 | 21.48 | 21.25 | 89,300 |
02 Aug 2023 | 21.65 | 21.73 | 21.50 | 21.53 | 21.30 | 106,100 |
01 Aug 2023 | 21.66 | 21.82 | 21.66 | 21.74 | 21.51 | 137,300 |
31 Jul 2023 | 21.74 | 21.90 | 21.74 | 21.81 | 21.58 | 105,100 |
28 Jul 2023 | 21.84 | 21.88 | 21.68 | 21.75 | 21.52 | 138,700 |
27 Jul 2023 | 22.00 | 22.00 | 21.67 | 21.70 | 21.47 | 149,100 |
26 Jul 2023 | 21.83 | 22.22 | 21.81 | 21.91 | 21.68 | 120,400 |
25 Jul 2023 | 21.77 | 21.93 | 21.71 | 21.83 | 21.60 | 144,900 |
24 Jul 2023 | 21.84 | 21.87 | 21.68 | 21.75 | 21.52 | 133,400 |
21 Jul 2023 | 21.82 | 21.88 | 21.70 | 21.77 | 21.54 | 226,400 |
20 Jul 2023 | 21.69 | 21.80 | 21.65 | 21.67 | 21.44 | 215,200 |
19 Jul 2023 | 21.65 | 21.84 | 21.65 | 21.68 | 21.45 | 133,700 |
18 Jul 2023 | 21.46 | 21.70 | 21.35 | 21.59 | 21.36 | 184,000 |
17 Jul 2023 | 21.36 | 21.55 | 21.35 | 21.52 | 21.29 | 175,100 |
14 Jul 2023 | 21.70 | 21.71 | 21.38 | 21.41 | 21.18 | 131,200 |
14 Jul 2023 | 0.11 Dividend | |||||
13 Jul 2023 | 21.60 | 21.77 | 21.60 | 21.72 | 21.38 | 157,900 |
12 Jul 2023 | 21.44 | 21.59 | 21.44 | 21.50 | 21.17 | 182,600 |
11 Jul 2023 | 21.07 | 21.25 | 21.05 | 21.24 | 20.91 | 158,800 |
10 Jul 2023 | 20.96 | 21.09 | 20.91 | 21.05 | 20.72 | 111,500 |
07 Jul 2023 | 20.78 | 21.05 | 20.78 | 20.92 | 20.59 | 126,700 |
06 Jul 2023 | 20.97 | 21.05 | 20.69 | 20.83 | 20.51 | 141,100 |
05 Jul 2023 | 21.18 | 21.18 | 21.05 | 21.05 | 20.72 | 167,200 |
03 Jul 2023 | 21.15 | 21.25 | 21.06 | 21.23 | 20.90 | 63,300 |
30 Jun 2023 | 21.08 | 21.18 | 21.02 | 21.13 | 20.80 | 98,300 |
29 Jun 2023 | 20.67 | 20.91 | 20.67 | 20.90 | 20.57 | 143,900 |
28 Jun 2023 | 20.82 | 20.82 | 20.66 | 20.73 | 20.41 | 104,800 |
27 Jun 2023 | 20.55 | 20.77 | 20.55 | 20.74 | 20.42 | 104,200 |
26 Jun 2023 | 20.51 | 20.69 | 20.50 | 20.56 | 20.24 | 167,400 |
23 Jun 2023 | 20.69 | 20.72 | 20.48 | 20.53 | 20.21 | 179,400 |
22 Jun 2023 | 20.76 | 20.78 | 20.61 | 20.74 | 20.42 | 103,800 |
21 Jun 2023 | 20.85 | 20.90 | 20.73 | 20.74 | 20.42 | 153,200 |
20 Jun 2023 | 20.94 | 20.98 | 20.85 | 20.95 | 20.62 | 165,800 |
16 Jun 2023 | 21.18 | 21.21 | 20.99 | 20.99 | 20.66 | 97,800 |
15 Jun 2023 | 20.79 | 21.17 | 20.79 | 21.09 | 20.76 | 166,300 |
14 Jun 2023 | 20.98 | 21.05 | 20.70 | 20.75 | 20.43 | 157,700 |
14 Jun 2023 | 0.11 Dividend | |||||
13 Jun 2023 | 20.80 | 21.05 | 20.80 | 21.01 | 20.57 | 183,100 |
12 Jun 2023 | 20.74 | 20.90 | 20.73 | 20.84 | 20.41 | 151,100 |
09 Jun 2023 | 20.74 | 20.85 | 20.67 | 20.70 | 20.27 | 157,600 |
08 Jun 2023 | 20.57 | 20.73 | 20.57 | 20.68 | 20.25 | 106,500 |
07 Jun 2023 | 20.61 | 20.69 | 20.57 | 20.60 | 20.17 | 114,000 |
06 Jun 2023 | 20.32 | 20.62 | 20.31 | 20.61 | 20.18 | 141,200 |
05 Jun 2023 | 20.52 | 20.52 | 20.32 | 20.38 | 19.96 | 118,400 |
02 Jun 2023 | 20.16 | 20.52 | 20.06 | 20.45 | 20.03 | 130,300 |
01 Jun 2023 | 19.85 | 20.15 | 19.85 | 20.05 | 19.63 | 67,600 |
31 May 2023 | 19.95 | 19.95 | 19.72 | 19.84 | 19.43 | 98,100 |
30 May 2023 | 20.09 | 20.09 | 19.93 | 19.98 | 19.57 | 107,700 |
26 May 2023 | 19.97 | 20.12 | 19.93 | 20.01 | 19.60 | 156,500 |
25 May 2023 | 19.96 | 20.03 | 19.81 | 19.96 | 19.55 | 159,400 |
24 May 2023 | 20.09 | 20.13 | 19.89 | 19.93 | 19.52 | 170,600 |
23 May 2023 | 20.36 | 20.43 | 20.13 | 20.15 | 19.73 | 171,100 |
22 May 2023 | 20.46 | 20.58 | 20.30 | 20.31 | 19.89 | 159,300 |
19 May 2023 | 20.67 | 20.67 | 20.34 | 20.36 | 19.94 | 122,700 |
18 May 2023 | 20.25 | 20.57 | 20.20 | 20.52 | 20.09 | 271,100 |
17 May 2023 | 20.15 | 20.34 | 20.09 | 20.29 | 19.87 | 140,500 |
16 May 2023 | 20.15 | 20.47 | 20.07 | 20.07 | 19.65 | 108,500 |
15 May 2023 | 20.28 | 20.36 | 20.24 | 20.25 | 19.83 | 83,400 |
15 May 2023 | 0.11 Dividend | |||||
12 May 2023 | 20.55 | 20.55 | 20.26 | 20.30 | 19.77 | 134,100 |
11 May 2023 | 20.54 | 20.54 | 20.31 | 20.46 | 19.93 | 172,000 |
10 May 2023 | 20.68 | 20.72 | 20.38 | 20.48 | 19.95 | 148,400 |
09 May 2023 | 20.56 | 20.64 | 20.42 | 20.51 | 19.98 | 143,100 |
08 May 2023 | 20.61 | 20.66 | 20.52 | 20.56 | 20.02 | 86,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |