Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 23.05 | 23.32 | 22.28 | 22.66 | 22.66 | 1,429,034 |
29 Sept 2023 | 24.00 | 24.15 | 23.04 | 23.18 | 23.18 | 2,448,200 |
28 Sept 2023 | 23.98 | 24.78 | 23.89 | 24.36 | 24.36 | 1,224,400 |
27 Sept 2023 | 23.57 | 23.95 | 22.82 | 23.74 | 23.74 | 1,022,800 |
26 Sept 2023 | 23.72 | 23.80 | 23.18 | 23.22 | 23.22 | 939,300 |
25 Sept 2023 | 23.20 | 24.12 | 23.20 | 23.85 | 23.85 | 1,259,300 |
22 Sept 2023 | 22.50 | 23.24 | 22.45 | 23.24 | 23.24 | 1,421,500 |
21 Sept 2023 | 22.24 | 22.51 | 22.08 | 22.38 | 22.38 | 707,800 |
20 Sept 2023 | 22.31 | 22.43 | 22.15 | 22.32 | 22.32 | 687,800 |
19 Sept 2023 | 22.45 | 22.50 | 22.06 | 22.28 | 22.28 | 740,900 |
18 Sept 2023 | 22.16 | 22.40 | 22.00 | 22.38 | 22.38 | 987,600 |
15 Sept 2023 | 21.80 | 22.38 | 21.80 | 22.14 | 22.14 | 1,528,500 |
14 Sept 2023 | 21.86 | 22.45 | 21.30 | 21.90 | 21.90 | 2,373,700 |
13 Sept 2023 | 20.64 | 21.36 | 20.55 | 21.26 | 21.26 | 1,170,700 |
12 Sept 2023 | 20.18 | 20.49 | 20.02 | 20.48 | 20.48 | 649,100 |
11 Sept 2023 | 20.24 | 20.72 | 20.04 | 20.05 | 20.05 | 785,600 |
08 Sept 2023 | 20.12 | 20.26 | 19.92 | 20.24 | 20.24 | 512,200 |
07 Sept 2023 | 20.09 | 20.23 | 20.00 | 20.09 | 20.09 | 436,900 |
06 Sept 2023 | 20.50 | 20.51 | 20.09 | 20.23 | 20.23 | 949,100 |
05 Sept 2023 | 20.55 | 20.75 | 20.35 | 20.44 | 20.44 | 1,310,600 |
01 Sept 2023 | 19.99 | 20.26 | 19.98 | 20.06 | 20.06 | 834,800 |
31 Aug 2023 | 19.79 | 19.92 | 19.62 | 19.85 | 19.85 | 480,300 |
30 Aug 2023 | 19.47 | 19.78 | 19.37 | 19.76 | 19.76 | 706,700 |
29 Aug 2023 | 19.49 | 19.56 | 19.27 | 19.45 | 19.45 | 356,900 |
28 Aug 2023 | 19.42 | 19.56 | 19.27 | 19.46 | 19.46 | 418,700 |
25 Aug 2023 | 19.37 | 19.40 | 19.13 | 19.37 | 19.37 | 484,600 |
24 Aug 2023 | 19.28 | 19.47 | 19.14 | 19.27 | 19.27 | 625,900 |
23 Aug 2023 | 19.00 | 19.50 | 18.94 | 19.45 | 19.45 | 855,300 |
22 Aug 2023 | 18.80 | 19.01 | 18.65 | 19.00 | 19.00 | 516,600 |
21 Aug 2023 | 18.63 | 18.76 | 18.43 | 18.69 | 18.69 | 1,061,800 |
18 Aug 2023 | 17.99 | 18.52 | 17.90 | 18.50 | 18.50 | 766,200 |
17 Aug 2023 | 18.03 | 18.12 | 17.88 | 18.01 | 18.01 | 278,400 |
16 Aug 2023 | 17.35 | 18.07 | 17.29 | 18.05 | 18.05 | 570,700 |
15 Aug 2023 | 17.52 | 17.64 | 17.34 | 17.40 | 17.40 | 544,800 |
14 Aug 2023 | 18.11 | 18.20 | 17.53 | 17.61 | 17.61 | 415,300 |
11 Aug 2023 | 18.01 | 18.24 | 18.00 | 18.13 | 18.13 | 258,800 |
10 Aug 2023 | 18.18 | 18.35 | 17.88 | 18.08 | 18.08 | 367,100 |
09 Aug 2023 | 18.20 | 18.22 | 18.03 | 18.17 | 18.17 | 274,400 |
08 Aug 2023 | 18.24 | 18.45 | 17.97 | 18.17 | 18.17 | 685,100 |
04 Aug 2023 | 17.99 | 18.25 | 17.87 | 18.22 | 18.22 | 664,700 |
03 Aug 2023 | 17.48 | 17.92 | 17.48 | 17.91 | 17.91 | 319,800 |
02 Aug 2023 | 17.75 | 18.06 | 17.08 | 17.49 | 17.49 | 973,900 |
01 Aug 2023 | 17.38 | 17.79 | 17.15 | 17.77 | 17.77 | 634,500 |
31 Jul 2023 | 17.00 | 17.59 | 16.92 | 17.14 | 17.14 | 1,077,800 |
28 Jul 2023 | 16.83 | 16.98 | 16.76 | 16.85 | 16.85 | 187,600 |
27 Jul 2023 | 16.93 | 16.99 | 16.72 | 16.73 | 16.73 | 310,400 |
26 Jul 2023 | 16.99 | 17.00 | 16.72 | 16.96 | 16.96 | 182,600 |
25 Jul 2023 | 16.66 | 16.99 | 16.64 | 16.97 | 16.97 | 304,100 |
24 Jul 2023 | 16.29 | 16.67 | 16.26 | 16.57 | 16.57 | 223,000 |
21 Jul 2023 | 16.18 | 16.38 | 16.18 | 16.30 | 16.30 | 167,100 |
20 Jul 2023 | 16.22 | 16.30 | 16.10 | 16.27 | 16.27 | 244,000 |
19 Jul 2023 | 16.34 | 16.52 | 16.19 | 16.26 | 16.26 | 268,300 |
18 Jul 2023 | 16.41 | 16.74 | 16.22 | 16.33 | 16.33 | 639,800 |
17 Jul 2023 | 16.13 | 16.42 | 16.05 | 16.42 | 16.42 | 196,600 |
14 Jul 2023 | 16.50 | 16.50 | 16.11 | 16.15 | 16.15 | 408,700 |
13 Jul 2023 | 16.43 | 16.64 | 16.34 | 16.48 | 16.48 | 433,800 |
12 Jul 2023 | 16.65 | 16.65 | 16.24 | 16.33 | 16.33 | 323,500 |
11 Jul 2023 | 16.38 | 16.75 | 16.27 | 16.65 | 16.65 | 267,400 |
10 Jul 2023 | 16.04 | 16.36 | 16.04 | 16.26 | 16.26 | 270,700 |
07 Jul 2023 | 16.10 | 16.31 | 16.03 | 16.04 | 16.04 | 379,400 |
06 Jul 2023 | 16.30 | 16.57 | 15.99 | 16.03 | 16.03 | 542,000 |
05 Jul 2023 | 16.71 | 16.73 | 16.19 | 16.26 | 16.26 | 752,900 |
04 Jul 2023 | 16.74 | 16.82 | 16.69 | 16.75 | 16.75 | 179,800 |
30 Jun 2023 | 16.85 | 16.95 | 16.72 | 16.72 | 16.72 | 207,000 |
29 Jun 2023 | 16.88 | 16.99 | 16.73 | 16.75 | 16.75 | 503,400 |
28 Jun 2023 | 17.15 | 17.29 | 16.82 | 16.82 | 16.82 | 290,600 |
27 Jun 2023 | 17.05 | 17.17 | 16.93 | 17.12 | 17.12 | 499,400 |
26 Jun 2023 | 17.11 | 17.21 | 16.82 | 17.05 | 17.05 | 284,900 |
23 Jun 2023 | 17.52 | 17.61 | 17.03 | 17.08 | 17.08 | 242,100 |
22 Jun 2023 | 17.34 | 17.65 | 17.34 | 17.54 | 17.54 | 213,700 |
21 Jun 2023 | 17.53 | 17.58 | 17.39 | 17.46 | 17.46 | 174,400 |
20 Jun 2023 | 17.61 | 17.73 | 17.36 | 17.63 | 17.63 | 212,900 |
19 Jun 2023 | 17.55 | 17.77 | 17.46 | 17.76 | 17.76 | 69,800 |
16 Jun 2023 | 17.87 | 17.88 | 17.49 | 17.76 | 17.76 | 351,900 |
15 Jun 2023 | 17.67 | 18.00 | 17.45 | 17.89 | 17.89 | 294,600 |
14 Jun 2023 | 17.81 | 17.85 | 17.50 | 17.66 | 17.66 | 233,200 |
13 Jun 2023 | 17.90 | 18.22 | 17.66 | 17.79 | 17.79 | 476,300 |
12 Jun 2023 | 17.35 | 17.88 | 17.34 | 17.88 | 17.88 | 756,700 |
09 Jun 2023 | 17.34 | 17.40 | 16.74 | 17.39 | 17.39 | 437,100 |
08 Jun 2023 | 17.16 | 17.50 | 17.12 | 17.44 | 17.44 | 328,900 |
07 Jun 2023 | 17.20 | 17.49 | 17.07 | 17.12 | 17.12 | 327,500 |
06 Jun 2023 | 17.45 | 17.50 | 17.00 | 17.40 | 17.40 | 244,100 |
05 Jun 2023 | 17.40 | 17.84 | 17.40 | 17.60 | 17.60 | 301,800 |
02 Jun 2023 | 17.60 | 17.73 | 17.30 | 17.49 | 17.49 | 539,200 |
01 Jun 2023 | 17.35 | 18.02 | 17.21 | 17.60 | 17.60 | 1,416,000 |
31 May 2023 | 16.33 | 17.52 | 16.24 | 17.42 | 17.42 | 829,400 |
30 May 2023 | 16.49 | 16.54 | 16.00 | 16.45 | 16.45 | 389,900 |
29 May 2023 | 16.18 | 16.48 | 16.17 | 16.37 | 16.37 | 80,200 |
26 May 2023 | 16.14 | 16.24 | 15.93 | 16.23 | 16.23 | 400,100 |
25 May 2023 | 15.94 | 16.14 | 15.94 | 16.03 | 16.03 | 369,700 |
24 May 2023 | 15.96 | 16.16 | 15.90 | 15.98 | 15.98 | 448,700 |
23 May 2023 | 16.37 | 16.50 | 15.91 | 15.91 | 15.91 | 925,900 |
19 May 2023 | 16.31 | 16.45 | 16.21 | 16.38 | 16.38 | 168,100 |
18 May 2023 | 16.68 | 16.68 | 16.14 | 16.28 | 16.28 | 166,900 |
17 May 2023 | 16.39 | 16.74 | 16.36 | 16.55 | 16.55 | 161,900 |
16 May 2023 | 16.60 | 16.66 | 16.30 | 16.38 | 16.38 | 179,200 |
15 May 2023 | 16.76 | 16.91 | 16.61 | 16.63 | 16.63 | 266,800 |
12 May 2023 | 16.43 | 16.84 | 16.43 | 16.75 | 16.75 | 377,200 |
11 May 2023 | 16.65 | 16.75 | 16.26 | 16.43 | 16.43 | 262,400 |
10 May 2023 | 16.70 | 16.91 | 16.58 | 16.78 | 16.78 | 541,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |