Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 21.42 | 21.56 | 21.41 | 21.49 | 21.49 | 97,030 |
25 Sept 2023 | 21.42 | 21.62 | 21.20 | 21.59 | 21.59 | 2,091,900 |
22 Sept 2023 | 21.48 | 21.77 | 21.46 | 21.49 | 21.49 | 3,010,700 |
21 Sept 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 21.53 | 2,735,400 |
20 Sept 2023 | 21.40 | 21.72 | 21.36 | 21.40 | 21.40 | 1,640,600 |
19 Sept 2023 | 21.37 | 21.53 | 21.24 | 21.40 | 21.40 | 1,883,200 |
18 Sept 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 21.43 | 4,342,500 |
15 Sept 2023 | 21.14 | 21.30 | 20.97 | 21.07 | 21.07 | 3,678,900 |
14 Sept 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 21.24 | 2,304,700 |
13 Sept 2023 | 21.42 | 21.65 | 21.31 | 21.57 | 21.57 | 2,391,300 |
12 Sept 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 21.46 | 1,227,100 |
11 Sept 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 21.31 | 1,922,000 |
08 Sept 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 21.51 | 2,609,300 |
07 Sept 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 21.55 | 6,082,900 |
06 Sept 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 22.30 | 2,389,500 |
05 Sept 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 22.25 | 1,818,600 |
01 Sept 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 22.32 | 1,617,400 |
31 Aug 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 22.16 | 1,885,500 |
30 Aug 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 22.15 | 2,376,900 |
29 Aug 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 21.89 | 2,258,900 |
28 Aug 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 21.82 | 1,655,200 |
25 Aug 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 21.86 | 2,181,900 |
24 Aug 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 21.27 | 2,837,100 |
23 Aug 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 21.56 | 2,372,600 |
22 Aug 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 21.27 | 2,608,900 |
21 Aug 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 21.09 | 2,398,000 |
18 Aug 2023 | 20.61 | 20.99 | 20.56 | 20.76 | 20.76 | 2,347,100 |
17 Aug 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 20.83 | 1,584,100 |
16 Aug 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 21.15 | 1,440,400 |
15 Aug 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 21.25 | 2,079,100 |
14 Aug 2023 | 21.58 | 21.74 | 21.26 | 21.72 | 21.72 | 1,866,400 |
11 Aug 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 21.60 | 2,929,400 |
10 Aug 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 21.53 | 1,643,500 |
09 Aug 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 21.63 | 2,941,400 |
08 Aug 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 21.43 | 3,722,500 |
07 Aug 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 21.28 | 4,341,200 |
04 Aug 2023 | 20.48 | 20.85 | 20.31 | 20.45 | 20.45 | 2,906,300 |
03 Aug 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 20.50 | 6,670,900 |
02 Aug 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 21.25 | 2,559,000 |
01 Aug 2023 | 21.19 | 21.44 | 21.18 | 21.27 | 21.27 | 2,277,500 |
31 Jul 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 21.30 | 4,850,200 |
28 Jul 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 20.73 | 4,823,600 |
27 Jul 2023 | 21.56 | 22.64 | 21.14 | 21.24 | 21.24 | 7,686,300 |
26 Jul 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 21.32 | 5,455,400 |
25 Jul 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 21.17 | 4,683,200 |
24 Jul 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 21.57 | 7,556,300 |
21 Jul 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 21.18 | 7,083,000 |
20 Jul 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 21.27 | 5,150,200 |
19 Jul 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 21.04 | 6,302,100 |
18 Jul 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 20.87 | 5,727,300 |
17 Jul 2023 | 21.51 | 21.63 | 21.26 | 21.49 | 21.49 | 3,954,200 |
14 Jul 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 21.44 | 4,202,400 |
13 Jul 2023 | 21.95 | 22.15 | 21.74 | 21.82 | 21.82 | 3,610,100 |
12 Jul 2023 | 21.89 | 22.03 | 21.57 | 21.83 | 21.83 | 4,080,000 |
11 Jul 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 21.58 | 4,387,400 |
10 Jul 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 20.99 | 6,284,800 |
07 Jul 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 20.48 | 4,716,600 |
06 Jul 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 19.91 | 3,784,600 |
05 Jul 2023 | 19.90 | 20.10 | 19.67 | 20.00 | 20.00 | 3,746,300 |
03 Jul 2023 | 19.63 | 20.28 | 19.63 | 20.04 | 20.04 | 2,978,600 |
30 Jun 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 19.54 | 3,936,500 |
29 Jun 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 19.20 | 3,896,900 |
28 Jun 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 18.98 | 2,314,600 |
27 Jun 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 18.45 | 3,757,300 |
26 Jun 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 18.14 | 2,244,800 |
23 Jun 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 18.07 | 7,020,700 |
22 Jun 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 17.94 | 2,509,100 |
21 Jun 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 17.87 | 1,855,800 |
20 Jun 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 18.13 | 1,597,000 |
16 Jun 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 18.26 | 3,505,400 |
15 Jun 2023 | 18.45 | 18.50 | 18.24 | 18.36 | 18.36 | 1,549,000 |
14 Jun 2023 | 19.09 | 19.22 | 18.49 | 18.59 | 18.59 | 1,846,600 |
13 Jun 2023 | 18.55 | 19.08 | 18.47 | 19.03 | 19.03 | 1,600,500 |
12 Jun 2023 | 18.27 | 18.62 | 18.24 | 18.49 | 18.49 | 1,194,500 |
09 Jun 2023 | 18.77 | 18.85 | 18.23 | 18.28 | 18.28 | 1,752,700 |
08 Jun 2023 | 18.21 | 18.68 | 18.15 | 18.67 | 18.67 | 1,690,900 |
07 Jun 2023 | 18.24 | 18.47 | 18.11 | 18.25 | 18.25 | 1,429,100 |
06 Jun 2023 | 17.71 | 18.20 | 17.71 | 18.14 | 18.14 | 1,285,200 |
05 Jun 2023 | 17.98 | 18.06 | 17.64 | 17.69 | 17.69 | 1,431,300 |
02 Jun 2023 | 17.81 | 18.11 | 17.75 | 18.08 | 18.08 | 1,573,500 |
01 Jun 2023 | 17.39 | 17.53 | 17.26 | 17.53 | 17.53 | 1,617,600 |
31 May 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 17.41 | 2,323,600 |
30 May 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 17.85 | 1,538,300 |
26 May 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 17.91 | 1,654,300 |
25 May 2023 | 18.15 | 18.30 | 17.85 | 17.86 | 17.86 | 1,761,200 |
24 May 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 18.25 | 3,132,400 |
23 May 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 18.09 | 2,287,300 |
22 May 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 18.40 | 1,696,700 |
19 May 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 18.55 | 1,888,100 |
18 May 2023 | 18.94 | 19.03 | 18.76 | 19.01 | 19.01 | 1,449,900 |
17 May 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 18.93 | 2,669,800 |
16 May 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 18.98 | 3,724,600 |
15 May 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 19.20 | 3,670,000 |
12 May 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 18.50 | 2,195,700 |
11 May 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 18.53 | 1,735,700 |
10 May 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 18.30 | 2,464,700 |
09 May 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 18.18 | 1,954,200 |
08 May 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 17.95 | 2,017,800 |
05 May 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 18.19 | 2,374,900 |
04 May 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 17.61 | 2,300,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |