Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 17.37 | 17.45 | 17.35 | 17.37 | 17.37 | 13,958 |
25 Sept 2023 | 17.17 | 17.61 | 17.17 | 17.47 | 17.47 | 125,900 |
22 Sept 2023 | 17.22 | 17.28 | 17.15 | 17.24 | 17.24 | 91,300 |
21 Sept 2023 | 17.19 | 17.23 | 17.09 | 17.10 | 17.10 | 88,800 |
20 Sept 2023 | 17.27 | 17.35 | 17.18 | 17.19 | 17.19 | 118,800 |
19 Sept 2023 | 17.22 | 17.22 | 17.11 | 17.20 | 17.20 | 63,300 |
18 Sept 2023 | 17.20 | 17.24 | 17.16 | 17.21 | 17.21 | 88,000 |
15 Sept 2023 | 17.37 | 17.48 | 17.28 | 17.28 | 17.28 | 171,100 |
14 Sept 2023 | 17.23 | 17.47 | 17.22 | 17.42 | 17.42 | 192,400 |
13 Sept 2023 | 17.23 | 17.23 | 17.12 | 17.20 | 17.20 | 60,900 |
12 Sept 2023 | 17.24 | 17.24 | 17.06 | 17.18 | 17.18 | 93,600 |
11 Sept 2023 | 16.99 | 17.25 | 16.94 | 17.25 | 17.25 | 166,400 |
08 Sept 2023 | 16.80 | 16.92 | 16.79 | 16.86 | 16.86 | 130,900 |
07 Sept 2023 | 16.66 | 16.79 | 16.66 | 16.76 | 16.76 | 105,800 |
06 Sept 2023 | 16.72 | 16.74 | 16.58 | 16.64 | 16.64 | 55,800 |
05 Sept 2023 | 16.50 | 16.84 | 16.46 | 16.70 | 16.70 | 171,800 |
01 Sept 2023 | 16.50 | 16.60 | 16.46 | 16.49 | 16.49 | 86,800 |
31 Aug 2023 | 16.54 | 16.54 | 16.40 | 16.47 | 16.47 | 81,800 |
30 Aug 2023 | 16.55 | 16.60 | 16.45 | 16.50 | 16.50 | 77,500 |
29 Aug 2023 | 16.60 | 16.65 | 16.54 | 16.60 | 16.60 | 109,100 |
28 Aug 2023 | 16.64 | 16.64 | 16.45 | 16.58 | 16.58 | 100,800 |
25 Aug 2023 | 16.47 | 16.56 | 16.35 | 16.56 | 16.56 | 103,000 |
24 Aug 2023 | 16.51 | 16.55 | 16.42 | 16.42 | 16.42 | 35,600 |
23 Aug 2023 | 16.53 | 16.56 | 16.31 | 16.55 | 16.55 | 107,300 |
23 Aug 2023 | 0.41 Dividend | |||||
22 Aug 2023 | 16.66 | 16.94 | 16.65 | 16.83 | 16.42 | 130,400 |
21 Aug 2023 | 16.59 | 16.74 | 16.59 | 16.63 | 16.22 | 114,500 |
18 Aug 2023 | 16.54 | 16.54 | 16.43 | 16.54 | 16.14 | 59,800 |
17 Aug 2023 | 16.58 | 16.61 | 16.47 | 16.54 | 16.14 | 63,400 |
16 Aug 2023 | 16.61 | 16.65 | 16.51 | 16.58 | 16.18 | 147,600 |
15 Aug 2023 | 16.69 | 16.69 | 16.51 | 16.54 | 16.14 | 48,500 |
14 Aug 2023 | 16.45 | 16.65 | 16.32 | 16.65 | 16.24 | 158,900 |
11 Aug 2023 | 16.65 | 16.65 | 16.42 | 16.46 | 16.06 | 58,000 |
10 Aug 2023 | 16.67 | 16.71 | 16.55 | 16.62 | 16.22 | 50,200 |
09 Aug 2023 | 16.57 | 16.67 | 16.52 | 16.63 | 16.22 | 64,900 |
08 Aug 2023 | 16.88 | 16.88 | 16.52 | 16.56 | 16.16 | 110,700 |
07 Aug 2023 | 16.87 | 17.00 | 16.82 | 16.91 | 16.50 | 61,900 |
04 Aug 2023 | 16.54 | 16.89 | 16.50 | 16.78 | 16.37 | 119,000 |
03 Aug 2023 | 16.68 | 16.72 | 16.47 | 16.50 | 16.10 | 93,600 |
02 Aug 2023 | 16.93 | 16.93 | 16.48 | 16.76 | 16.35 | 161,800 |
01 Aug 2023 | 17.10 | 17.14 | 16.95 | 17.00 | 16.59 | 96,600 |
31 Jul 2023 | 17.00 | 17.14 | 17.00 | 17.12 | 16.70 | 145,600 |
28 Jul 2023 | 17.03 | 17.09 | 16.93 | 16.98 | 16.57 | 119,400 |
27 Jul 2023 | 17.10 | 17.11 | 16.95 | 16.95 | 16.54 | 110,600 |
26 Jul 2023 | 17.07 | 17.10 | 17.01 | 17.07 | 16.65 | 88,300 |
25 Jul 2023 | 17.05 | 17.08 | 17.01 | 17.03 | 16.62 | 76,400 |
24 Jul 2023 | 17.08 | 17.12 | 17.03 | 17.03 | 16.62 | 70,600 |
21 Jul 2023 | 17.09 | 17.13 | 17.04 | 17.07 | 16.65 | 77,000 |
20 Jul 2023 | 17.11 | 17.12 | 17.02 | 17.06 | 16.64 | 76,200 |
19 Jul 2023 | 16.95 | 17.59 | 16.93 | 17.15 | 16.73 | 488,700 |
18 Jul 2023 | 16.99 | 16.99 | 16.88 | 16.90 | 16.49 | 95,400 |
17 Jul 2023 | 16.85 | 17.01 | 16.85 | 16.92 | 16.51 | 85,900 |
14 Jul 2023 | 17.30 | 17.30 | 16.79 | 16.82 | 16.41 | 143,300 |
13 Jul 2023 | 16.63 | 17.54 | 16.60 | 17.25 | 16.83 | 339,100 |
12 Jul 2023 | 16.54 | 16.65 | 16.50 | 16.62 | 16.22 | 126,500 |
11 Jul 2023 | 16.40 | 16.47 | 16.37 | 16.45 | 16.05 | 100,700 |
10 Jul 2023 | 16.27 | 16.38 | 16.27 | 16.31 | 15.91 | 133,800 |
07 Jul 2023 | 16.30 | 16.34 | 16.27 | 16.30 | 15.90 | 72,200 |
06 Jul 2023 | 16.50 | 16.58 | 16.33 | 16.36 | 15.96 | 87,100 |
05 Jul 2023 | 16.60 | 16.60 | 16.50 | 16.51 | 16.11 | 130,300 |
03 Jul 2023 | 16.66 | 16.66 | 16.57 | 16.60 | 16.20 | 95,700 |
30 Jun 2023 | 16.62 | 16.74 | 16.56 | 16.60 | 16.20 | 162,900 |
29 Jun 2023 | 16.57 | 16.60 | 16.44 | 16.54 | 16.14 | 135,300 |
28 Jun 2023 | 16.45 | 16.62 | 16.45 | 16.53 | 16.13 | 157,500 |
27 Jun 2023 | 16.37 | 16.44 | 16.33 | 16.42 | 16.02 | 87,900 |
26 Jun 2023 | 16.21 | 16.34 | 16.19 | 16.34 | 15.94 | 108,300 |
23 Jun 2023 | 16.15 | 16.20 | 16.04 | 16.17 | 15.78 | 102,200 |
22 Jun 2023 | 16.15 | 16.21 | 16.11 | 16.18 | 15.79 | 183,800 |
21 Jun 2023 | 15.91 | 16.17 | 15.91 | 16.15 | 15.76 | 147,800 |
20 Jun 2023 | 16.02 | 16.07 | 15.95 | 15.97 | 15.58 | 64,900 |
16 Jun 2023 | 16.00 | 16.10 | 15.94 | 16.03 | 15.64 | 142,000 |
15 Jun 2023 | 15.86 | 15.99 | 15.80 | 15.97 | 15.58 | 139,200 |
14 Jun 2023 | 15.81 | 15.88 | 15.75 | 15.86 | 15.47 | 151,500 |
13 Jun 2023 | 15.61 | 15.75 | 15.61 | 15.70 | 15.32 | 149,000 |
12 Jun 2023 | 15.53 | 15.64 | 15.53 | 15.58 | 15.20 | 95,500 |
09 Jun 2023 | 15.54 | 15.62 | 15.54 | 15.59 | 15.21 | 48,600 |
08 Jun 2023 | 15.57 | 15.64 | 15.57 | 15.58 | 15.20 | 26,000 |
07 Jun 2023 | 15.54 | 15.70 | 15.54 | 15.62 | 15.24 | 54,900 |
06 Jun 2023 | 15.55 | 15.55 | 15.49 | 15.52 | 15.14 | 39,400 |
05 Jun 2023 | 15.51 | 15.57 | 15.47 | 15.54 | 15.16 | 47,900 |
02 Jun 2023 | 15.47 | 15.57 | 15.44 | 15.53 | 15.15 | 50,300 |
01 Jun 2023 | 15.38 | 15.45 | 15.38 | 15.44 | 15.06 | 57,200 |
31 May 2023 | 15.40 | 15.41 | 15.30 | 15.32 | 14.95 | 34,000 |
30 May 2023 | 15.45 | 15.51 | 15.31 | 15.34 | 14.97 | 66,700 |
26 May 2023 | 15.27 | 15.43 | 15.26 | 15.39 | 15.02 | 51,900 |
25 May 2023 | 15.21 | 15.29 | 15.19 | 15.20 | 14.83 | 63,300 |
24 May 2023 | 15.16 | 15.23 | 15.13 | 15.16 | 14.79 | 72,600 |
23 May 2023 | 15.20 | 15.25 | 15.12 | 15.14 | 14.77 | 75,100 |
22 May 2023 | 15.35 | 15.44 | 15.23 | 15.24 | 14.87 | 141,700 |
19 May 2023 | 15.37 | 15.39 | 15.27 | 15.32 | 14.95 | 71,500 |
18 May 2023 | 15.45 | 15.46 | 15.22 | 15.36 | 14.99 | 128,000 |
18 May 2023 | 0.39 Dividend | |||||
17 May 2023 | 15.81 | 15.93 | 15.75 | 15.83 | 15.06 | 106,800 |
16 May 2023 | 15.85 | 15.90 | 15.83 | 15.84 | 15.07 | 66,800 |
15 May 2023 | 15.88 | 15.99 | 15.87 | 15.92 | 15.15 | 89,200 |
12 May 2023 | 15.92 | 15.95 | 15.88 | 15.90 | 15.13 | 54,800 |
11 May 2023 | 15.91 | 15.95 | 15.80 | 15.87 | 15.10 | 63,300 |
10 May 2023 | 15.95 | 16.00 | 15.90 | 15.98 | 15.21 | 57,600 |
09 May 2023 | 15.91 | 15.91 | 15.84 | 15.90 | 15.13 | 51,700 |
08 May 2023 | 15.77 | 15.92 | 15.75 | 15.91 | 15.14 | 51,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |