Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 124,145 |
29 Sept 2023 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 135,024 |
28 Sept 2023 | 16.50 | 16.67 | 16.22 | 16.50 | 16.50 | 117,347 |
27 Sept 2023 | 16.25 | 17.00 | 16.42 | 16.50 | 16.50 | 268,919 |
26 Sept 2023 | 17.25 | 17.50 | 15.00 | 16.25 | 16.25 | 3,774,925 |
25 Sept 2023 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 122,045 |
22 Sept 2023 | 19.00 | 19.50 | 17.00 | 17.10 | 17.10 | 662,024 |
21 Sept 2023 | 16.50 | 20.00 | 16.65 | 19.00 | 19.00 | 1,178,745 |
20 Sept 2023 | 16.25 | 17.00 | 16.32 | 16.50 | 16.50 | 166,522 |
19 Sept 2023 | 17.25 | 17.50 | 16.25 | 16.60 | 16.60 | 455,056 |
18 Sept 2023 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 233,683 |
15 Sept 2023 | 17.75 | 18.00 | 17.10 | 17.25 | 17.25 | 287,768 |
14 Sept 2023 | 18.50 | 19.00 | 17.00 | 17.75 | 17.75 | 1,261,064 |
13 Sept 2023 | 20.25 | 20.00 | 18.66 | 18.75 | 18.75 | 470,449 |
12 Sept 2023 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 145,550 |
11 Sept 2023 | 20.75 | 21.00 | 19.65 | 20.25 | 20.25 | 465,687 |
08 Sept 2023 | 20.75 | 21.50 | 20.45 | 20.75 | 20.75 | 506,901 |
07 Sept 2023 | 21.75 | 21.50 | 20.00 | 20.50 | 20.50 | 433,598 |
06 Sept 2023 | 22.00 | 22.50 | 21.50 | 21.75 | 21.75 | 181,248 |
05 Sept 2023 | 21.75 | 22.50 | 21.50 | 21.50 | 21.50 | 262,373 |
04 Sept 2023 | 21.75 | 22.06 | 21.52 | 21.75 | 21.75 | 492,447 |
01 Sept 2023 | 22.50 | 23.00 | 21.10 | 21.50 | 21.50 | 431,664 |
31 Aug 2023 | 23.75 | 24.00 | 22.16 | 22.50 | 22.50 | 206,495 |
30 Aug 2023 | 24.50 | 25.00 | 23.50 | 23.75 | 23.75 | 195,072 |
29 Aug 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 157,685 |
25 Aug 2023 | 25.00 | 25.19 | 24.00 | 24.50 | 24.50 | 93,420 |
24 Aug 2023 | 24.75 | 25.50 | 24.44 | 25.00 | 25.00 | 186,994 |
23 Aug 2023 | 25.25 | 25.50 | 24.00 | 24.75 | 24.75 | 141,038 |
22 Aug 2023 | 23.75 | 25.50 | 23.62 | 25.25 | 25.25 | 392,452 |
21 Aug 2023 | 26.00 | 25.97 | 23.50 | 24.00 | 24.00 | 655,546 |
18 Aug 2023 | 27.25 | 27.50 | 25.50 | 26.00 | 26.00 | 262,273 |
17 Aug 2023 | 27.50 | 27.47 | 27.00 | 27.25 | 27.25 | 103,361 |
16 Aug 2023 | 28.50 | 29.00 | 27.25 | 27.50 | 27.50 | 185,582 |
15 Aug 2023 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 81,917 |
14 Aug 2023 | 28.50 | 29.00 | 28.16 | 28.50 | 28.50 | 393,965 |
11 Aug 2023 | 30.25 | 31.00 | 28.25 | 29.00 | 29.00 | 257,070 |
10 Aug 2023 | 30.50 | 32.00 | 29.44 | 30.25 | 30.25 | 1,141,567 |
09 Aug 2023 | 30.25 | 31.00 | 27.50 | 29.60 | 29.60 | 863,076 |
08 Aug 2023 | 34.25 | 36.00 | 29.37 | 30.30 | 30.30 | 1,938,879 |
07 Aug 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Aug 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
03 Aug 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 Aug 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
01 Aug 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
31 Jul 2023 | 32.75 | 33.50 | 32.00 | 33.00 | 33.00 | 344,986 |
28 Jul 2023 | 32.75 | 33.50 | 32.00 | 32.75 | 32.75 | 158,465 |
27 Jul 2023 | 32.75 | 33.27 | 32.00 | 32.75 | 32.75 | 92,947 |
26 Jul 2023 | 33.25 | 33.70 | 32.11 | 32.75 | 32.75 | 224,339 |
25 Jul 2023 | 33.50 | 34.00 | 32.00 | 33.25 | 33.25 | 168,015 |
24 Jul 2023 | 33.75 | 34.18 | 33.00 | 33.50 | 33.50 | 154,483 |
21 Jul 2023 | 33.75 | 35.80 | 33.10 | 33.75 | 33.75 | 484,809 |
20 Jul 2023 | 33.25 | 34.00 | 32.40 | 34.00 | 34.00 | 473,560 |
19 Jul 2023 | 33.25 | 34.00 | 32.10 | 34.00 | 34.00 | 408,611 |
18 Jul 2023 | 33.50 | 34.00 | 32.85 | 33.25 | 33.25 | 74,307 |
17 Jul 2023 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 89,282 |
14 Jul 2023 | 34.25 | 34.40 | 32.80 | 33.50 | 33.50 | 264,039 |
13 Jul 2023 | 34.50 | 35.00 | 34.16 | 34.25 | 34.25 | 150,688 |
12 Jul 2023 | 35.50 | 35.64 | 34.17 | 34.50 | 34.50 | 203,138 |
11 Jul 2023 | 33.00 | 36.00 | 31.65 | 35.75 | 35.75 | 1,039,220 |
10 Jul 2023 | 33.75 | 34.28 | 32.16 | 33.00 | 33.00 | 556,571 |
07 Jul 2023 | 33.75 | 33.40 | 33.00 | 33.30 | 33.30 | 142,965 |
06 Jul 2023 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | 261,838 |
05 Jul 2023 | 33.75 | 34.00 | 33.61 | 33.75 | 33.75 | 41,263 |
04 Jul 2023 | 34.25 | 34.22 | 33.57 | 33.75 | 33.75 | 182,863 |
03 Jul 2023 | 33.00 | 35.00 | 32.50 | 34.00 | 34.00 | 368,217 |
30 Jun 2023 | 33.50 | 38.00 | 32.38 | 33.00 | 33.00 | 496,258 |
29 Jun 2023 | 34.75 | 35.50 | 32.76 | 33.50 | 33.50 | 590,310 |
28 Jun 2023 | 36.00 | 35.85 | 34.80 | 34.75 | 34.75 | 316,017 |
27 Jun 2023 | 34.50 | 36.58 | 34.44 | 35.50 | 35.50 | 446,416 |
26 Jun 2023 | 37.00 | 38.40 | 34.00 | 34.50 | 34.50 | 790,452 |
23 Jun 2023 | 37.00 | 38.00 | 36.88 | 37.00 | 37.00 | 104,278 |
22 Jun 2023 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 77,076 |
21 Jun 2023 | 37.25 | 38.00 | 36.00 | 37.00 | 37.00 | 259,002 |
20 Jun 2023 | 38.50 | 38.00 | 35.70 | 37.25 | 37.25 | 226,179 |
19 Jun 2023 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 91,021 |
16 Jun 2023 | 39.50 | 39.50 | 38.00 | 38.50 | 38.50 | 253,223 |
15 Jun 2023 | 40.50 | 40.50 | 38.50 | 39.50 | 39.50 | 592,057 |
14 Jun 2023 | 41.25 | 41.50 | 40.01 | 40.50 | 40.50 | 380,854 |
13 Jun 2023 | 41.50 | 42.78 | 40.80 | 41.25 | 41.25 | 872,844 |
12 Jun 2023 | 41.25 | 43.84 | 40.55 | 41.50 | 41.50 | 1,282,469 |
09 Jun 2023 | 38.75 | 41.50 | 38.50 | 39.00 | 39.00 | 2,011,869 |
08 Jun 2023 | 35.75 | 39.33 | 35.00 | 38.75 | 38.75 | 1,745,947 |
07 Jun 2023 | 36.00 | 37.00 | 35.00 | 35.75 | 35.75 | 60,535 |
06 Jun 2023 | 36.00 | 36.90 | 35.00 | 35.75 | 35.75 | 145,666 |
05 Jun 2023 | 34.75 | 36.63 | 34.00 | 36.00 | 36.00 | 379,561 |
02 Jun 2023 | 35.50 | 35.50 | 35.00 | 35.25 | 35.25 | 129,197 |
01 Jun 2023 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 196,074 |
31 May 2023 | 36.25 | 37.99 | 35.00 | 35.50 | 35.50 | 782,419 |
30 May 2023 | 34.00 | 37.00 | 34.00 | 36.25 | 36.25 | 390,314 |
26 May 2023 | 33.25 | 34.24 | 33.06 | 34.00 | 34.00 | 159,054 |
25 May 2023 | 33.50 | 33.51 | 30.50 | 33.25 | 33.25 | 185,301 |
24 May 2023 | 34.25 | 34.50 | 33.00 | 33.50 | 33.50 | 182,610 |
23 May 2023 | 33.25 | 34.50 | 32.50 | 34.25 | 34.25 | 131,920 |
22 May 2023 | 34.00 | 35.00 | 32.61 | 33.25 | 33.25 | 194,996 |
19 May 2023 | 32.75 | 35.00 | 32.84 | 34.00 | 34.00 | 217,379 |
18 May 2023 | 31.75 | 33.25 | 32.00 | 32.75 | 32.75 | 212,240 |
17 May 2023 | 31.50 | 32.00 | 31.33 | 31.50 | 31.50 | 110,565 |
16 May 2023 | 32.75 | 32.50 | 31.15 | 31.50 | 31.50 | 367,726 |
15 May 2023 | 35.00 | 35.00 | 31.80 | 32.80 | 32.80 | 302,093 |
12 May 2023 | 35.50 | 35.74 | 34.00 | 35.00 | 35.00 | 327,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |