Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 14.94 | 15.18 | 14.74 | 15.11 | 15.11 | 3,772,340 |
29 Sept 2023 | 14.77 | 14.99 | 14.67 | 14.94 | 14.94 | 4,325,100 |
28 Sept 2023 | 14.23 | 14.57 | 14.20 | 14.47 | 14.47 | 3,428,800 |
27 Sept 2023 | 14.21 | 14.36 | 13.88 | 14.12 | 14.12 | 3,478,500 |
26 Sept 2023 | 14.01 | 14.34 | 13.87 | 14.15 | 14.15 | 3,437,200 |
25 Sept 2023 | 14.04 | 14.41 | 13.96 | 14.32 | 14.32 | 3,751,800 |
22 Sept 2023 | 14.33 | 14.52 | 14.00 | 14.13 | 14.13 | 3,196,700 |
21 Sept 2023 | 14.23 | 14.67 | 14.20 | 14.25 | 14.25 | 3,394,500 |
20 Sept 2023 | 14.61 | 14.73 | 14.39 | 14.44 | 14.44 | 2,790,300 |
19 Sept 2023 | 14.47 | 14.62 | 14.33 | 14.54 | 14.54 | 3,057,500 |
18 Sept 2023 | 14.68 | 14.78 | 14.33 | 14.53 | 14.53 | 3,367,700 |
15 Sept 2023 | 14.75 | 14.88 | 14.61 | 14.73 | 14.73 | 10,654,900 |
14 Sept 2023 | 14.63 | 14.96 | 14.60 | 14.85 | 14.85 | 4,492,900 |
13 Sept 2023 | 14.30 | 14.55 | 14.01 | 14.50 | 14.50 | 5,286,200 |
12 Sept 2023 | 14.11 | 14.44 | 14.06 | 14.29 | 14.29 | 5,062,100 |
11 Sept 2023 | 14.68 | 14.77 | 14.11 | 14.16 | 14.16 | 5,362,000 |
08 Sept 2023 | 14.60 | 14.76 | 14.45 | 14.64 | 14.64 | 4,606,700 |
07 Sept 2023 | 14.80 | 14.93 | 14.60 | 14.66 | 14.66 | 5,879,600 |
06 Sept 2023 | 15.14 | 15.30 | 14.84 | 14.90 | 14.90 | 7,139,800 |
05 Sept 2023 | 15.77 | 15.84 | 15.24 | 15.29 | 15.29 | 5,640,200 |
01 Sept 2023 | 16.32 | 16.53 | 16.01 | 16.07 | 16.07 | 3,604,400 |
31 Aug 2023 | 15.76 | 16.25 | 15.68 | 16.22 | 16.22 | 4,982,800 |
30 Aug 2023 | 15.60 | 15.87 | 15.54 | 15.69 | 15.69 | 5,777,300 |
29 Aug 2023 | 15.55 | 15.79 | 15.44 | 15.67 | 15.67 | 6,393,800 |
28 Aug 2023 | 15.37 | 16.00 | 15.17 | 15.54 | 15.54 | 7,257,600 |
28 Aug 2023 | 0.19 Dividend | |||||
25 Aug 2023 | 16.74 | 17.39 | 14.73 | 15.52 | 15.33 | 20,473,500 |
24 Aug 2023 | 17.43 | 17.71 | 16.81 | 16.82 | 16.61 | 10,721,600 |
23 Aug 2023 | 17.20 | 17.71 | 16.83 | 17.59 | 17.37 | 6,201,600 |
22 Aug 2023 | 18.04 | 18.23 | 16.86 | 17.20 | 16.99 | 8,258,200 |
21 Aug 2023 | 19.21 | 19.54 | 18.65 | 19.07 | 18.84 | 3,460,100 |
18 Aug 2023 | 18.83 | 19.31 | 18.57 | 19.11 | 18.88 | 6,709,400 |
17 Aug 2023 | 19.61 | 19.82 | 19.00 | 19.02 | 18.79 | 3,835,700 |
16 Aug 2023 | 19.75 | 20.11 | 19.34 | 19.51 | 19.27 | 3,698,800 |
15 Aug 2023 | 20.32 | 20.53 | 19.72 | 19.75 | 19.51 | 4,486,500 |
14 Aug 2023 | 21.12 | 21.30 | 20.58 | 20.60 | 20.35 | 5,355,000 |
11 Aug 2023 | 21.39 | 21.75 | 21.15 | 21.31 | 21.05 | 4,698,500 |
10 Aug 2023 | 22.15 | 22.48 | 21.58 | 21.65 | 21.38 | 3,235,300 |
09 Aug 2023 | 22.44 | 22.51 | 21.84 | 21.89 | 21.62 | 2,993,700 |
08 Aug 2023 | 21.89 | 22.39 | 21.51 | 22.38 | 22.11 | 3,854,400 |
07 Aug 2023 | 22.63 | 22.70 | 21.75 | 22.11 | 21.84 | 5,213,400 |
04 Aug 2023 | 23.14 | 23.18 | 22.52 | 22.70 | 22.42 | 4,416,900 |
03 Aug 2023 | 23.12 | 23.34 | 22.85 | 22.95 | 22.67 | 3,867,000 |
02 Aug 2023 | 22.86 | 23.40 | 22.77 | 23.16 | 22.88 | 2,768,100 |
01 Aug 2023 | 22.92 | 23.40 | 22.72 | 23.30 | 23.01 | 2,768,900 |
31 Jul 2023 | 22.93 | 23.53 | 22.87 | 23.11 | 22.83 | 2,857,500 |
28 Jul 2023 | 22.55 | 23.01 | 22.18 | 22.95 | 22.67 | 2,438,100 |
27 Jul 2023 | 22.48 | 22.90 | 22.10 | 22.34 | 22.07 | 4,487,800 |
26 Jul 2023 | 21.87 | 22.35 | 21.80 | 22.04 | 21.77 | 2,856,700 |
25 Jul 2023 | 21.75 | 21.93 | 21.36 | 21.63 | 21.37 | 3,397,700 |
24 Jul 2023 | 20.94 | 22.04 | 20.93 | 21.68 | 21.41 | 5,637,500 |
21 Jul 2023 | 20.54 | 20.77 | 20.09 | 20.72 | 20.47 | 3,433,600 |
20 Jul 2023 | 20.71 | 20.74 | 20.24 | 20.39 | 20.14 | 2,966,500 |
19 Jul 2023 | 20.84 | 20.84 | 20.41 | 20.70 | 20.45 | 3,087,700 |
18 Jul 2023 | 19.93 | 20.58 | 19.79 | 20.55 | 20.30 | 3,538,100 |
17 Jul 2023 | 19.66 | 20.22 | 19.20 | 20.00 | 19.76 | 3,955,100 |
14 Jul 2023 | 19.92 | 19.95 | 19.36 | 19.83 | 19.59 | 3,517,400 |
13 Jul 2023 | 20.12 | 20.12 | 19.60 | 19.98 | 19.74 | 2,710,000 |
12 Jul 2023 | 20.89 | 21.01 | 19.93 | 20.04 | 19.79 | 3,466,200 |
11 Jul 2023 | 19.51 | 20.50 | 19.38 | 20.47 | 20.22 | 5,453,300 |
10 Jul 2023 | 19.18 | 19.57 | 19.05 | 19.34 | 19.10 | 3,860,200 |
07 Jul 2023 | 19.39 | 19.93 | 19.31 | 19.36 | 19.12 | 3,580,000 |
06 Jul 2023 | 19.76 | 19.85 | 18.95 | 19.32 | 19.08 | 5,136,700 |
05 Jul 2023 | 20.42 | 20.51 | 19.96 | 20.05 | 19.80 | 3,522,200 |
03 Jul 2023 | 20.58 | 20.91 | 20.05 | 20.63 | 20.38 | 3,413,600 |
30 Jun 2023 | 20.23 | 20.50 | 19.66 | 20.47 | 20.22 | 4,654,700 |
29 Jun 2023 | 19.58 | 20.19 | 19.49 | 20.18 | 19.93 | 3,974,100 |
28 Jun 2023 | 19.29 | 19.46 | 19.04 | 19.43 | 19.19 | 3,863,600 |
27 Jun 2023 | 18.31 | 19.37 | 18.24 | 19.30 | 19.06 | 3,443,200 |
26 Jun 2023 | 18.20 | 18.59 | 18.12 | 18.25 | 18.03 | 3,084,100 |
23 Jun 2023 | 17.86 | 18.41 | 17.81 | 18.17 | 17.95 | 4,375,300 |
22 Jun 2023 | 18.30 | 18.44 | 18.14 | 18.15 | 17.93 | 2,112,900 |
21 Jun 2023 | 18.82 | 18.95 | 18.44 | 18.47 | 18.24 | 3,382,200 |
20 Jun 2023 | 18.93 | 19.08 | 18.62 | 18.93 | 18.70 | 3,089,700 |
16 Jun 2023 | 19.39 | 19.59 | 18.89 | 19.06 | 18.83 | 8,008,600 |
15 Jun 2023 | 19.27 | 19.61 | 19.11 | 19.37 | 19.13 | 3,164,600 |
14 Jun 2023 | 19.99 | 20.03 | 18.94 | 19.39 | 19.15 | 4,589,900 |
13 Jun 2023 | 20.36 | 20.43 | 19.76 | 19.87 | 19.63 | 5,140,800 |
12 Jun 2023 | 19.75 | 20.70 | 19.54 | 20.21 | 19.96 | 5,953,100 |
09 Jun 2023 | 19.54 | 19.75 | 19.05 | 19.74 | 19.50 | 4,825,400 |
08 Jun 2023 | 19.40 | 19.60 | 18.84 | 19.38 | 19.14 | 4,803,100 |
07 Jun 2023 | 18.58 | 19.49 | 18.46 | 19.42 | 19.18 | 7,094,100 |
06 Jun 2023 | 17.34 | 18.58 | 17.31 | 18.51 | 18.28 | 6,707,500 |
05 Jun 2023 | 17.53 | 17.79 | 17.11 | 17.39 | 17.18 | 5,886,500 |
02 Jun 2023 | 16.36 | 17.58 | 16.20 | 17.50 | 17.29 | 12,208,000 |
01 Jun 2023 | 16.54 | 17.07 | 15.09 | 16.02 | 15.82 | 18,723,500 |
31 May 2023 | 15.84 | 15.94 | 15.18 | 15.30 | 15.11 | 10,010,600 |
30 May 2023 | 16.17 | 16.37 | 15.90 | 16.30 | 16.10 | 6,726,100 |
26 May 2023 | 15.24 | 16.13 | 15.24 | 16.02 | 15.82 | 3,844,300 |
26 May 2023 | 0.19 Dividend | |||||
25 May 2023 | 16.04 | 16.25 | 15.28 | 15.40 | 15.02 | 3,898,900 |
24 May 2023 | 16.50 | 16.78 | 15.74 | 16.15 | 15.76 | 4,102,900 |
23 May 2023 | 15.98 | 16.39 | 15.73 | 15.77 | 15.38 | 3,809,000 |
22 May 2023 | 15.51 | 16.04 | 15.25 | 15.98 | 15.59 | 3,258,800 |
19 May 2023 | 15.90 | 15.90 | 15.13 | 15.44 | 15.06 | 3,368,500 |
18 May 2023 | 15.49 | 16.11 | 15.42 | 16.07 | 15.68 | 3,829,400 |
17 May 2023 | 14.57 | 15.54 | 14.57 | 15.49 | 15.11 | 5,519,600 |
16 May 2023 | 14.99 | 15.01 | 14.48 | 14.50 | 14.15 | 3,149,500 |
15 May 2023 | 14.92 | 15.10 | 14.77 | 15.05 | 14.68 | 3,913,200 |
12 May 2023 | 15.09 | 15.14 | 14.57 | 14.78 | 14.42 | 3,812,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |