Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 21.50 | 23.00 | 21.33 | 22.22 | 22.22 | 157,600 |
28 Sept 2023 | 20.96 | 21.33 | 20.75 | 20.98 | 20.98 | 76,900 |
27 Sept 2023 | 20.80 | 21.28 | 19.91 | 20.75 | 20.75 | 34,300 |
26 Sept 2023 | 20.73 | 20.99 | 19.98 | 20.54 | 20.54 | 158,700 |
25 Sept 2023 | 20.88 | 21.23 | 20.21 | 20.82 | 20.82 | 68,700 |
22 Sept 2023 | 21.37 | 21.63 | 20.39 | 21.08 | 21.08 | 34,700 |
21 Sept 2023 | 21.14 | 21.31 | 20.49 | 21.19 | 21.19 | 107,600 |
20 Sept 2023 | 21.47 | 21.74 | 21.26 | 21.30 | 21.30 | 32,700 |
19 Sept 2023 | 21.24 | 21.65 | 20.78 | 21.48 | 21.48 | 58,800 |
18 Sept 2023 | 21.58 | 21.58 | 20.95 | 21.24 | 21.24 | 73,200 |
15 Sept 2023 | 21.71 | 21.76 | 21.40 | 21.61 | 21.61 | 77,300 |
14 Sept 2023 | 21.08 | 22.21 | 20.75 | 21.80 | 21.80 | 78,900 |
13 Sept 2023 | 21.37 | 21.37 | 20.63 | 21.03 | 21.03 | 77,700 |
12 Sept 2023 | 21.71 | 22.00 | 21.36 | 21.36 | 21.36 | 29,900 |
11 Sept 2023 | 22.19 | 22.19 | 21.40 | 21.77 | 21.77 | 48,600 |
08 Sept 2023 | 21.30 | 22.22 | 20.87 | 22.13 | 22.13 | 80,500 |
07 Sept 2023 | 21.14 | 21.50 | 20.71 | 21.40 | 21.40 | 94,800 |
06 Sept 2023 | 21.57 | 21.80 | 20.85 | 21.17 | 21.17 | 101,400 |
05 Sept 2023 | 22.12 | 22.36 | 21.15 | 21.65 | 21.65 | 193,800 |
01 Sept 2023 | 21.76 | 22.88 | 21.76 | 22.25 | 22.25 | 243,200 |
31 Aug 2023 | 22.73 | 22.92 | 21.62 | 21.63 | 21.63 | 56,900 |
30 Aug 2023 | 22.94 | 23.10 | 21.96 | 22.76 | 22.76 | 68,800 |
29 Aug 2023 | 22.96 | 23.28 | 22.47 | 23.15 | 23.15 | 103,200 |
28 Aug 2023 | 23.83 | 23.83 | 22.84 | 23.01 | 23.01 | 72,600 |
25 Aug 2023 | 23.78 | 24.20 | 22.56 | 23.83 | 23.83 | 92,000 |
24 Aug 2023 | 24.84 | 25.09 | 23.57 | 23.78 | 23.78 | 132,500 |
23 Aug 2023 | 24.47 | 25.90 | 24.12 | 25.03 | 25.03 | 281,300 |
22 Aug 2023 | 23.77 | 24.18 | 22.67 | 23.16 | 23.16 | 192,200 |
21 Aug 2023 | 22.10 | 22.58 | 21.75 | 22.04 | 22.04 | 66,400 |
18 Aug 2023 | 20.92 | 22.11 | 20.92 | 22.08 | 22.08 | 76,800 |
17 Aug 2023 | 20.55 | 21.35 | 20.32 | 20.95 | 20.95 | 110,800 |
16 Aug 2023 | 20.83 | 21.08 | 20.41 | 20.44 | 20.44 | 45,200 |
15 Aug 2023 | 20.66 | 21.79 | 20.50 | 20.65 | 20.65 | 59,300 |
14 Aug 2023 | 21.00 | 21.00 | 20.51 | 20.87 | 20.87 | 42,800 |
11 Aug 2023 | 20.71 | 21.37 | 20.58 | 21.00 | 21.00 | 65,100 |
10 Aug 2023 | 20.66 | 21.34 | 20.62 | 20.81 | 20.81 | 61,100 |
09 Aug 2023 | 21.22 | 21.23 | 20.39 | 20.58 | 20.58 | 74,100 |
08 Aug 2023 | 21.00 | 21.52 | 20.87 | 21.19 | 21.19 | 56,200 |
07 Aug 2023 | 21.24 | 21.72 | 20.75 | 21.05 | 21.05 | 90,500 |
04 Aug 2023 | 19.47 | 21.03 | 19.08 | 21.03 | 21.03 | 121,000 |
03 Aug 2023 | 18.49 | 19.50 | 18.36 | 19.32 | 19.32 | 185,700 |
02 Aug 2023 | 18.50 | 18.76 | 18.25 | 18.49 | 18.49 | 87,200 |
01 Aug 2023 | 18.79 | 19.05 | 18.54 | 18.58 | 18.58 | 137,600 |
31 Jul 2023 | 18.97 | 19.40 | 18.76 | 18.85 | 18.85 | 63,800 |
28 Jul 2023 | 18.54 | 19.03 | 18.51 | 18.88 | 18.88 | 50,500 |
27 Jul 2023 | 18.76 | 19.08 | 18.27 | 18.32 | 18.32 | 90,500 |
26 Jul 2023 | 18.33 | 18.89 | 18.14 | 18.51 | 18.51 | 79,400 |
25 Jul 2023 | 18.44 | 19.56 | 18.42 | 18.43 | 18.43 | 42,900 |
24 Jul 2023 | 18.93 | 18.93 | 18.40 | 18.40 | 18.40 | 69,200 |
21 Jul 2023 | 19.27 | 19.28 | 18.46 | 18.55 | 18.55 | 45,600 |
20 Jul 2023 | 19.39 | 19.54 | 18.91 | 18.92 | 18.92 | 67,800 |
19 Jul 2023 | 19.25 | 19.93 | 19.25 | 19.38 | 19.38 | 92,700 |
18 Jul 2023 | 18.85 | 19.66 | 18.53 | 19.12 | 19.12 | 96,300 |
17 Jul 2023 | 18.01 | 18.82 | 17.84 | 18.72 | 18.72 | 72,700 |
14 Jul 2023 | 18.05 | 18.17 | 17.46 | 18.08 | 18.08 | 87,900 |
13 Jul 2023 | 18.28 | 18.43 | 18.06 | 18.22 | 18.22 | 47,200 |
12 Jul 2023 | 18.39 | 18.68 | 18.27 | 18.30 | 18.30 | 79,800 |
11 Jul 2023 | 17.33 | 17.98 | 17.15 | 17.86 | 17.86 | 74,100 |
10 Jul 2023 | 16.87 | 17.75 | 16.79 | 17.19 | 17.19 | 53,500 |
07 Jul 2023 | 17.24 | 17.52 | 16.97 | 17.00 | 17.00 | 71,200 |
06 Jul 2023 | 16.53 | 17.09 | 16.19 | 17.04 | 17.04 | 99,200 |
05 Jul 2023 | 17.89 | 17.89 | 16.75 | 16.91 | 16.91 | 127,900 |
03 Jul 2023 | 17.52 | 18.34 | 17.52 | 17.90 | 17.90 | 41,400 |
30 Jun 2023 | 18.23 | 18.25 | 17.23 | 17.66 | 17.66 | 82,100 |
29 Jun 2023 | 18.05 | 18.18 | 17.75 | 18.01 | 18.01 | 105,700 |
28 Jun 2023 | 18.58 | 18.74 | 18.06 | 18.09 | 18.09 | 115,700 |
27 Jun 2023 | 18.12 | 19.02 | 17.67 | 18.47 | 18.47 | 162,400 |
26 Jun 2023 | 17.63 | 18.22 | 17.44 | 17.62 | 17.62 | 210,500 |
23 Jun 2023 | 17.24 | 18.43 | 17.11 | 17.63 | 17.63 | 1,305,700 |
22 Jun 2023 | 17.64 | 17.79 | 16.98 | 17.65 | 17.65 | 116,200 |
21 Jun 2023 | 17.86 | 18.22 | 17.49 | 17.72 | 17.72 | 82,200 |
20 Jun 2023 | 18.08 | 18.25 | 17.68 | 17.90 | 17.90 | 158,800 |
16 Jun 2023 | 18.17 | 18.66 | 17.82 | 18.20 | 18.20 | 212,200 |
15 Jun 2023 | 16.42 | 18.45 | 16.29 | 18.01 | 18.01 | 260,800 |
14 Jun 2023 | 16.61 | 16.86 | 16.16 | 16.47 | 16.47 | 120,900 |
13 Jun 2023 | 16.60 | 17.03 | 16.41 | 16.69 | 16.69 | 97,100 |
12 Jun 2023 | 16.06 | 16.71 | 15.92 | 16.40 | 16.40 | 104,300 |
09 Jun 2023 | 16.39 | 16.76 | 15.87 | 16.08 | 16.08 | 81,300 |
08 Jun 2023 | 16.52 | 16.68 | 15.75 | 16.38 | 16.38 | 136,200 |
07 Jun 2023 | 15.90 | 16.60 | 15.86 | 16.55 | 16.55 | 194,200 |
06 Jun 2023 | 14.96 | 16.17 | 14.96 | 15.90 | 15.90 | 149,100 |
05 Jun 2023 | 15.41 | 15.41 | 14.89 | 14.96 | 14.96 | 160,800 |
02 Jun 2023 | 15.01 | 15.60 | 14.84 | 15.54 | 15.54 | 201,700 |
01 Jun 2023 | 14.50 | 15.02 | 14.21 | 14.83 | 14.83 | 188,900 |
31 May 2023 | 15.09 | 15.26 | 14.43 | 14.62 | 14.62 | 198,100 |
30 May 2023 | 15.31 | 15.31 | 14.63 | 15.16 | 15.16 | 378,300 |
26 May 2023 | 15.01 | 15.78 | 15.01 | 15.34 | 15.34 | 182,700 |
25 May 2023 | 15.88 | 15.99 | 15.01 | 15.12 | 15.12 | 180,200 |
24 May 2023 | 17.28 | 17.55 | 15.56 | 16.03 | 16.03 | 315,500 |
23 May 2023 | 16.54 | 17.86 | 16.54 | 16.98 | 16.98 | 353,200 |
22 May 2023 | 17.46 | 18.26 | 17.33 | 18.03 | 18.03 | 247,900 |
19 May 2023 | 18.14 | 18.14 | 16.69 | 17.43 | 17.43 | 283,500 |
18 May 2023 | 17.42 | 18.05 | 17.05 | 18.02 | 18.02 | 136,600 |
17 May 2023 | 16.00 | 17.53 | 16.00 | 17.45 | 17.45 | 158,900 |
16 May 2023 | 16.15 | 16.67 | 15.89 | 15.92 | 15.92 | 94,500 |
15 May 2023 | 16.12 | 16.42 | 15.92 | 16.34 | 16.34 | 43,200 |
12 May 2023 | 16.15 | 16.38 | 15.67 | 15.99 | 15.99 | 64,200 |
11 May 2023 | 15.46 | 16.09 | 15.44 | 16.04 | 16.04 | 111,200 |
10 May 2023 | 15.97 | 16.14 | 15.40 | 15.56 | 15.56 | 66,300 |
09 May 2023 | 15.69 | 15.86 | 15.31 | 15.59 | 15.59 | 105,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |