Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 19.07 | 19.53 | 18.86 | 19.17 | 19.17 | 2,139,300 |
28 Sept 2023 | 18.12 | 19.40 | 18.09 | 18.73 | 18.73 | 2,543,100 |
27 Sept 2023 | 18.24 | 18.49 | 17.89 | 18.32 | 18.32 | 1,345,300 |
26 Sept 2023 | 18.00 | 18.75 | 17.65 | 17.77 | 17.77 | 1,559,800 |
25 Sept 2023 | 18.27 | 18.46 | 18.07 | 18.26 | 18.26 | 1,815,700 |
22 Sept 2023 | 18.48 | 18.66 | 18.09 | 18.50 | 18.50 | 1,807,400 |
21 Sept 2023 | 18.89 | 19.02 | 18.14 | 18.19 | 18.19 | 2,589,400 |
20 Sept 2023 | 19.79 | 20.20 | 19.35 | 19.36 | 19.36 | 1,655,500 |
19 Sept 2023 | 19.79 | 19.88 | 19.18 | 19.68 | 19.68 | 2,508,800 |
18 Sept 2023 | 20.40 | 20.43 | 19.92 | 19.94 | 19.94 | 1,958,700 |
15 Sept 2023 | 21.56 | 21.56 | 20.42 | 20.54 | 20.54 | 5,080,400 |
14 Sept 2023 | 22.59 | 22.60 | 21.25 | 21.62 | 21.62 | 2,433,300 |
13 Sept 2023 | 22.71 | 22.90 | 21.83 | 22.35 | 22.35 | 3,071,200 |
12 Sept 2023 | 23.19 | 23.48 | 22.61 | 22.82 | 22.82 | 1,923,800 |
11 Sept 2023 | 22.80 | 23.72 | 22.73 | 23.47 | 23.47 | 1,834,300 |
08 Sept 2023 | 23.23 | 23.70 | 22.67 | 23.00 | 23.00 | 2,347,800 |
07 Sept 2023 | 23.20 | 23.59 | 22.96 | 23.38 | 23.38 | 2,008,400 |
06 Sept 2023 | 23.88 | 24.13 | 23.32 | 23.76 | 23.76 | 2,072,300 |
05 Sept 2023 | 23.80 | 24.15 | 23.60 | 24.01 | 24.01 | 2,379,100 |
01 Sept 2023 | 24.01 | 24.31 | 23.61 | 24.10 | 24.10 | 2,038,700 |
31 Aug 2023 | 23.50 | 24.20 | 23.44 | 23.79 | 23.79 | 2,788,300 |
30 Aug 2023 | 23.00 | 23.47 | 22.52 | 23.44 | 23.44 | 2,631,700 |
29 Aug 2023 | 22.07 | 23.69 | 21.81 | 23.10 | 23.10 | 3,616,300 |
28 Aug 2023 | 22.15 | 23.25 | 22.15 | 22.44 | 22.44 | 5,230,200 |
25 Aug 2023 | 20.27 | 22.18 | 20.27 | 21.93 | 21.93 | 5,291,100 |
24 Aug 2023 | 21.34 | 21.44 | 19.97 | 20.34 | 20.34 | 3,227,800 |
23 Aug 2023 | 19.27 | 21.12 | 19.24 | 21.10 | 21.10 | 4,983,900 |
22 Aug 2023 | 19.20 | 19.51 | 19.01 | 19.27 | 19.27 | 2,287,400 |
21 Aug 2023 | 19.10 | 19.54 | 18.47 | 18.92 | 18.92 | 2,167,200 |
18 Aug 2023 | 18.64 | 19.80 | 18.46 | 19.28 | 19.28 | 3,153,100 |
17 Aug 2023 | 19.25 | 19.30 | 18.69 | 19.12 | 19.12 | 3,165,700 |
16 Aug 2023 | 18.51 | 19.51 | 18.24 | 19.07 | 19.07 | 3,724,800 |
15 Aug 2023 | 18.95 | 19.39 | 18.70 | 18.72 | 18.72 | 2,237,800 |
14 Aug 2023 | 19.20 | 19.40 | 18.91 | 19.10 | 19.10 | 1,585,500 |
11 Aug 2023 | 19.03 | 19.80 | 18.85 | 19.60 | 19.60 | 2,029,000 |
10 Aug 2023 | 20.69 | 20.93 | 19.21 | 19.31 | 19.31 | 3,404,000 |
09 Aug 2023 | 20.97 | 21.54 | 20.24 | 20.38 | 20.38 | 5,032,200 |
08 Aug 2023 | 20.30 | 21.36 | 19.73 | 20.91 | 20.91 | 4,140,600 |
07 Aug 2023 | 21.10 | 21.10 | 19.43 | 20.74 | 20.74 | 3,690,900 |
04 Aug 2023 | 20.43 | 21.19 | 20.24 | 20.98 | 20.98 | 5,576,000 |
03 Aug 2023 | 18.35 | 20.58 | 18.00 | 20.24 | 20.24 | 10,402,200 |
02 Aug 2023 | 17.32 | 17.32 | 16.26 | 16.45 | 16.45 | 3,509,300 |
01 Aug 2023 | 18.14 | 18.30 | 17.87 | 17.94 | 17.94 | 2,732,200 |
31 Jul 2023 | 17.80 | 18.51 | 17.80 | 18.37 | 18.37 | 2,847,400 |
28 Jul 2023 | 17.48 | 17.92 | 17.39 | 17.67 | 17.67 | 1,700,400 |
27 Jul 2023 | 17.89 | 18.00 | 16.75 | 16.94 | 16.94 | 1,679,000 |
26 Jul 2023 | 17.18 | 17.53 | 17.09 | 17.45 | 17.45 | 1,296,400 |
25 Jul 2023 | 17.64 | 17.80 | 17.25 | 17.30 | 17.30 | 1,656,300 |
24 Jul 2023 | 17.35 | 17.49 | 17.02 | 17.49 | 17.49 | 2,440,800 |
21 Jul 2023 | 17.86 | 18.13 | 17.13 | 17.19 | 17.19 | 2,544,800 |
20 Jul 2023 | 18.83 | 19.05 | 17.56 | 17.65 | 17.65 | 2,718,900 |
19 Jul 2023 | 19.20 | 19.98 | 19.04 | 19.21 | 19.21 | 3,154,900 |
18 Jul 2023 | 17.87 | 18.90 | 17.83 | 18.85 | 18.85 | 3,025,200 |
17 Jul 2023 | 17.50 | 18.27 | 17.32 | 17.99 | 17.99 | 1,525,300 |
14 Jul 2023 | 18.17 | 18.77 | 17.47 | 17.50 | 17.50 | 2,348,600 |
13 Jul 2023 | 17.55 | 18.23 | 17.50 | 18.18 | 18.18 | 2,587,300 |
12 Jul 2023 | 17.89 | 17.90 | 17.01 | 17.21 | 17.21 | 1,851,300 |
11 Jul 2023 | 17.00 | 17.53 | 16.89 | 17.41 | 17.41 | 2,692,000 |
10 Jul 2023 | 15.66 | 16.86 | 15.57 | 16.83 | 16.83 | 2,983,600 |
07 Jul 2023 | 15.64 | 16.02 | 15.60 | 15.83 | 15.83 | 1,904,500 |
06 Jul 2023 | 15.51 | 15.60 | 14.88 | 15.29 | 15.29 | 2,378,700 |
05 Jul 2023 | 15.72 | 16.19 | 15.53 | 15.97 | 15.97 | 2,097,100 |
03 Jul 2023 | 15.87 | 16.07 | 15.72 | 15.87 | 15.87 | 1,289,200 |
30 Jun 2023 | 16.11 | 16.24 | 15.72 | 15.77 | 15.77 | 1,920,600 |
29 Jun 2023 | 15.66 | 16.02 | 15.55 | 15.83 | 15.83 | 2,455,000 |
28 Jun 2023 | 15.22 | 15.68 | 15.15 | 15.68 | 15.68 | 1,488,200 |
27 Jun 2023 | 15.45 | 15.58 | 14.95 | 15.30 | 15.30 | 1,703,000 |
26 Jun 2023 | 15.59 | 16.01 | 15.15 | 15.24 | 15.24 | 2,042,500 |
23 Jun 2023 | 16.02 | 16.25 | 15.24 | 15.48 | 15.48 | 6,905,800 |
22 Jun 2023 | 15.80 | 17.16 | 15.58 | 16.09 | 16.09 | 6,572,000 |
21 Jun 2023 | 16.69 | 16.71 | 15.67 | 16.05 | 16.05 | 3,178,800 |
20 Jun 2023 | 17.05 | 17.24 | 16.03 | 16.82 | 16.82 | 3,703,300 |
16 Jun 2023 | 17.81 | 17.81 | 16.90 | 17.19 | 17.19 | 3,893,100 |
15 Jun 2023 | 17.72 | 17.95 | 17.42 | 17.70 | 17.70 | 2,554,400 |
14 Jun 2023 | 17.79 | 18.28 | 17.53 | 18.05 | 18.05 | 2,761,200 |
13 Jun 2023 | 16.55 | 18.00 | 16.55 | 17.90 | 17.90 | 4,677,900 |
12 Jun 2023 | 16.77 | 16.89 | 16.50 | 16.51 | 16.51 | 1,621,600 |
09 Jun 2023 | 17.00 | 17.59 | 16.48 | 16.61 | 16.61 | 2,432,400 |
08 Jun 2023 | 16.38 | 17.00 | 16.24 | 16.89 | 16.89 | 2,692,200 |
07 Jun 2023 | 16.85 | 17.55 | 16.41 | 16.50 | 16.50 | 3,819,500 |
06 Jun 2023 | 16.39 | 17.15 | 16.29 | 16.69 | 16.69 | 2,601,000 |
05 Jun 2023 | 16.00 | 16.69 | 15.97 | 16.46 | 16.46 | 1,560,200 |
02 Jun 2023 | 16.71 | 16.85 | 16.09 | 16.49 | 16.49 | 2,624,300 |
01 Jun 2023 | 15.66 | 16.44 | 15.51 | 16.34 | 16.34 | 2,396,500 |
31 May 2023 | 15.67 | 16.30 | 15.56 | 16.28 | 16.28 | 3,369,700 |
30 May 2023 | 15.85 | 16.20 | 15.59 | 15.92 | 15.92 | 3,188,800 |
26 May 2023 | 14.78 | 15.56 | 14.78 | 15.43 | 15.43 | 2,632,800 |
25 May 2023 | 15.27 | 15.45 | 14.47 | 14.78 | 14.78 | 2,910,500 |
24 May 2023 | 14.19 | 14.93 | 13.97 | 14.82 | 14.82 | 2,959,100 |
23 May 2023 | 13.35 | 15.12 | 13.21 | 14.48 | 14.48 | 5,583,900 |
22 May 2023 | 12.91 | 13.67 | 12.86 | 13.46 | 13.46 | 2,905,300 |
19 May 2023 | 13.13 | 13.26 | 12.59 | 12.89 | 12.89 | 2,554,900 |
18 May 2023 | 13.10 | 13.35 | 12.91 | 13.24 | 13.24 | 2,880,900 |
17 May 2023 | 12.87 | 13.31 | 12.73 | 13.27 | 13.27 | 2,014,000 |
16 May 2023 | 13.17 | 13.44 | 12.76 | 12.86 | 12.86 | 2,948,700 |
15 May 2023 | 13.02 | 13.39 | 12.81 | 13.21 | 13.21 | 2,133,900 |
12 May 2023 | 13.14 | 13.50 | 12.62 | 12.97 | 12.97 | 1,994,700 |
11 May 2023 | 12.98 | 13.19 | 12.53 | 13.14 | 13.14 | 2,097,100 |
10 May 2023 | 12.63 | 13.38 | 12.63 | 13.03 | 13.03 | 3,406,000 |
09 May 2023 | 12.16 | 12.50 | 12.13 | 12.31 | 12.31 | 1,892,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |