Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 23.71 | 23.71 | 21.68 | 22.60 | 22.60 | 1,093,500 |
22 Sept 2023 | 24.98 | 25.08 | 23.91 | 23.95 | 23.95 | 289,900 |
21 Sept 2023 | 24.42 | 24.98 | 24.03 | 24.81 | 24.81 | 131,100 |
20 Sept 2023 | 25.05 | 25.22 | 24.64 | 24.66 | 24.66 | 165,400 |
19 Sept 2023 | 24.84 | 25.45 | 23.98 | 24.98 | 24.98 | 230,400 |
18 Sept 2023 | 24.34 | 25.17 | 23.12 | 24.88 | 24.88 | 178,500 |
15 Sept 2023 | 24.79 | 25.31 | 24.00 | 24.37 | 24.37 | 228,200 |
14 Sept 2023 | 24.23 | 25.35 | 24.04 | 24.95 | 24.95 | 334,600 |
13 Sept 2023 | 24.46 | 24.46 | 23.68 | 24.13 | 24.13 | 685,600 |
12 Sept 2023 | 23.90 | 24.63 | 23.88 | 24.39 | 24.39 | 328,000 |
11 Sept 2023 | 23.57 | 24.34 | 23.25 | 23.95 | 23.95 | 267,100 |
08 Sept 2023 | 23.76 | 24.04 | 22.66 | 23.44 | 23.44 | 287,200 |
07 Sept 2023 | 22.81 | 23.86 | 22.26 | 23.77 | 23.77 | 287,700 |
06 Sept 2023 | 23.13 | 24.13 | 22.75 | 23.05 | 23.05 | 280,200 |
05 Sept 2023 | 23.01 | 23.79 | 22.54 | 23.00 | 23.00 | 240,600 |
01 Sept 2023 | 22.41 | 23.53 | 22.32 | 23.22 | 23.22 | 227,100 |
31 Aug 2023 | 21.37 | 22.46 | 21.37 | 22.37 | 22.37 | 385,800 |
30 Aug 2023 | 21.67 | 22.16 | 21.37 | 21.41 | 21.41 | 107,000 |
29 Aug 2023 | 21.72 | 22.07 | 21.44 | 21.64 | 21.64 | 217,500 |
28 Aug 2023 | 22.33 | 22.51 | 20.44 | 21.74 | 21.74 | 104,500 |
25 Aug 2023 | 21.72 | 22.49 | 21.25 | 22.32 | 22.32 | 197,400 |
24 Aug 2023 | 21.76 | 22.03 | 21.41 | 21.63 | 21.63 | 149,200 |
23 Aug 2023 | 21.93 | 22.13 | 20.99 | 21.62 | 21.62 | 196,100 |
22 Aug 2023 | 21.72 | 22.23 | 21.60 | 21.90 | 21.90 | 241,000 |
21 Aug 2023 | 21.22 | 22.08 | 21.11 | 21.56 | 21.56 | 613,300 |
18 Aug 2023 | 19.90 | 21.30 | 19.81 | 21.09 | 21.09 | 302,600 |
17 Aug 2023 | 20.56 | 20.68 | 19.81 | 20.13 | 20.13 | 145,000 |
16 Aug 2023 | 21.59 | 21.81 | 20.46 | 20.49 | 20.49 | 327,100 |
15 Aug 2023 | 23.20 | 23.33 | 21.54 | 21.59 | 21.59 | 303,100 |
14 Aug 2023 | 22.60 | 23.56 | 22.29 | 23.13 | 23.13 | 488,200 |
11 Aug 2023 | 23.14 | 23.64 | 22.48 | 22.62 | 22.62 | 250,500 |
10 Aug 2023 | 23.00 | 24.98 | 22.79 | 22.90 | 22.90 | 805,500 |
09 Aug 2023 | 22.96 | 23.17 | 22.45 | 22.89 | 22.89 | 98,900 |
08 Aug 2023 | 26.00 | 26.45 | 22.64 | 22.96 | 22.96 | 209,200 |
07 Aug 2023 | 25.98 | 26.09 | 24.79 | 25.05 | 25.05 | 155,900 |
04 Aug 2023 | 25.96 | 26.44 | 25.25 | 26.00 | 26.00 | 116,700 |
03 Aug 2023 | 25.91 | 26.56 | 24.87 | 26.02 | 26.02 | 122,500 |
02 Aug 2023 | 26.14 | 26.27 | 24.73 | 25.84 | 25.84 | 169,200 |
01 Aug 2023 | 26.12 | 26.51 | 25.86 | 26.28 | 26.28 | 150,100 |
31 Jul 2023 | 25.68 | 26.32 | 25.30 | 26.24 | 26.24 | 183,400 |
28 Jul 2023 | 25.42 | 26.10 | 25.42 | 25.52 | 25.52 | 148,100 |
27 Jul 2023 | 26.02 | 26.22 | 24.87 | 25.31 | 25.31 | 113,900 |
26 Jul 2023 | 26.18 | 26.31 | 25.51 | 25.83 | 25.83 | 151,600 |
25 Jul 2023 | 25.96 | 26.45 | 25.78 | 26.21 | 26.21 | 79,700 |
24 Jul 2023 | 26.07 | 26.49 | 25.75 | 25.96 | 25.96 | 96,100 |
21 Jul 2023 | 26.70 | 27.05 | 25.84 | 26.04 | 26.04 | 258,100 |
20 Jul 2023 | 26.97 | 27.44 | 26.43 | 26.69 | 26.69 | 169,500 |
19 Jul 2023 | 27.32 | 27.62 | 26.75 | 27.01 | 27.01 | 172,400 |
18 Jul 2023 | 26.02 | 27.21 | 25.63 | 27.15 | 27.15 | 381,600 |
17 Jul 2023 | 27.46 | 27.70 | 25.69 | 25.90 | 25.90 | 242,800 |
14 Jul 2023 | 26.19 | 27.32 | 25.83 | 27.29 | 27.29 | 139,500 |
13 Jul 2023 | 26.47 | 26.72 | 26.12 | 26.18 | 26.18 | 86,200 |
12 Jul 2023 | 26.31 | 26.73 | 26.00 | 26.34 | 26.34 | 89,400 |
11 Jul 2023 | 26.53 | 27.26 | 25.94 | 26.00 | 26.00 | 128,800 |
10 Jul 2023 | 26.10 | 27.08 | 26.10 | 26.97 | 26.97 | 108,200 |
07 Jul 2023 | 25.57 | 26.13 | 25.57 | 26.07 | 26.07 | 131,100 |
06 Jul 2023 | 26.79 | 27.07 | 25.61 | 25.67 | 25.67 | 120,200 |
05 Jul 2023 | 26.57 | 27.32 | 26.47 | 26.73 | 26.73 | 213,400 |
03 Jul 2023 | 26.34 | 27.00 | 26.32 | 26.48 | 26.48 | 105,000 |
30 Jun 2023 | 26.46 | 26.94 | 25.81 | 26.33 | 26.33 | 356,300 |
29 Jun 2023 | 25.54 | 26.32 | 25.28 | 26.28 | 26.28 | 198,100 |
28 Jun 2023 | 24.69 | 25.55 | 24.57 | 25.51 | 25.51 | 277,100 |
27 Jun 2023 | 25.20 | 25.45 | 24.52 | 24.55 | 24.55 | 542,600 |
26 Jun 2023 | 25.75 | 25.75 | 24.95 | 25.20 | 25.20 | 211,000 |
23 Jun 2023 | 26.69 | 26.77 | 25.44 | 25.75 | 25.75 | 288,300 |
22 Jun 2023 | 27.04 | 27.36 | 26.43 | 26.90 | 26.90 | 130,800 |
21 Jun 2023 | 26.81 | 27.44 | 26.37 | 27.18 | 27.18 | 218,800 |
20 Jun 2023 | 25.99 | 27.08 | 25.71 | 26.82 | 26.82 | 432,600 |
16 Jun 2023 | 26.87 | 27.02 | 25.92 | 26.15 | 26.15 | 661,700 |
15 Jun 2023 | 26.30 | 26.98 | 26.24 | 26.67 | 26.67 | 438,400 |
14 Jun 2023 | 26.23 | 27.02 | 25.79 | 26.50 | 26.50 | 494,900 |
13 Jun 2023 | 24.24 | 26.91 | 24.16 | 26.23 | 26.23 | 548,600 |
12 Jun 2023 | 23.39 | 24.64 | 23.03 | 24.14 | 24.14 | 543,400 |
09 Jun 2023 | 23.29 | 23.78 | 22.82 | 23.60 | 23.60 | 432,800 |
08 Jun 2023 | 22.45 | 23.44 | 21.79 | 23.29 | 23.29 | 220,500 |
07 Jun 2023 | 22.89 | 23.03 | 22.11 | 22.39 | 22.39 | 224,600 |
06 Jun 2023 | 22.66 | 23.00 | 22.38 | 22.80 | 22.80 | 157,200 |
05 Jun 2023 | 21.94 | 23.34 | 21.56 | 22.86 | 22.86 | 335,300 |
02 Jun 2023 | 22.67 | 22.67 | 21.20 | 21.95 | 21.95 | 270,300 |
01 Jun 2023 | 21.48 | 22.91 | 21.32 | 22.49 | 22.49 | 209,000 |
31 May 2023 | 21.08 | 21.90 | 20.55 | 21.72 | 21.72 | 248,500 |
30 May 2023 | 20.82 | 21.80 | 20.39 | 20.95 | 20.95 | 152,600 |
26 May 2023 | 20.59 | 21.00 | 20.42 | 20.72 | 20.72 | 91,400 |
25 May 2023 | 21.52 | 21.52 | 20.35 | 20.66 | 20.66 | 104,800 |
24 May 2023 | 21.71 | 21.75 | 20.87 | 21.49 | 21.49 | 152,200 |
23 May 2023 | 21.51 | 22.00 | 20.65 | 21.61 | 21.61 | 188,600 |
22 May 2023 | 21.59 | 22.02 | 20.54 | 21.63 | 21.63 | 102,800 |
19 May 2023 | 22.05 | 22.23 | 21.20 | 21.54 | 21.54 | 117,900 |
18 May 2023 | 22.01 | 22.70 | 21.29 | 21.88 | 21.88 | 256,600 |
17 May 2023 | 20.77 | 21.72 | 20.33 | 21.40 | 21.40 | 357,600 |
16 May 2023 | 20.77 | 21.43 | 20.14 | 21.00 | 21.00 | 293,200 |
15 May 2023 | 20.12 | 20.99 | 20.11 | 20.96 | 20.96 | 244,800 |
12 May 2023 | 20.91 | 21.33 | 19.99 | 20.09 | 20.09 | 165,900 |
11 May 2023 | 20.81 | 20.96 | 20.24 | 20.86 | 20.86 | 208,100 |
10 May 2023 | 20.64 | 20.86 | 20.03 | 20.81 | 20.81 | 194,600 |
09 May 2023 | 19.93 | 20.60 | 18.85 | 20.30 | 20.30 | 3,587,600 |
08 May 2023 | 20.76 | 20.98 | 19.89 | 19.99 | 19.99 | 297,200 |
05 May 2023 | 19.63 | 21.28 | 19.31 | 20.80 | 20.80 | 589,900 |
04 May 2023 | 18.93 | 19.19 | 18.50 | 18.81 | 18.81 | 263,400 |
03 May 2023 | 18.62 | 19.25 | 18.33 | 18.93 | 18.93 | 305,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |