Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 16.98 | 17.27 | 16.98 | 17.18 | 17.18 | 623,200 |
22 Sept 2023 | 16.83 | 17.07 | 16.81 | 17.05 | 17.05 | 199,900 |
21 Sept 2023 | 17.16 | 17.16 | 16.75 | 16.81 | 16.81 | 322,500 |
20 Sept 2023 | 17.63 | 17.75 | 17.21 | 17.26 | 17.26 | 543,500 |
19 Sept 2023 | 17.67 | 17.67 | 17.49 | 17.50 | 17.50 | 377,400 |
18 Sept 2023 | 17.60 | 17.71 | 17.51 | 17.64 | 17.64 | 295,000 |
15 Sept 2023 | 17.72 | 17.76 | 17.47 | 17.59 | 17.59 | 324,300 |
14 Sept 2023 | 17.72 | 17.84 | 17.60 | 17.72 | 17.72 | 235,900 |
13 Sept 2023 | 17.71 | 17.71 | 17.54 | 17.67 | 17.67 | 313,000 |
12 Sept 2023 | 17.64 | 17.92 | 17.56 | 17.71 | 17.71 | 413,200 |
11 Sept 2023 | 17.19 | 17.81 | 17.06 | 17.66 | 17.66 | 488,900 |
08 Sept 2023 | 16.72 | 17.43 | 16.72 | 17.24 | 17.24 | 1,115,200 |
07 Sept 2023 | 17.58 | 17.81 | 17.02 | 17.21 | 17.21 | 955,000 |
06 Sept 2023 | 17.91 | 17.94 | 17.64 | 17.69 | 17.69 | 278,000 |
05 Sept 2023 | 17.83 | 18.05 | 17.61 | 17.87 | 17.87 | 190,800 |
01 Sept 2023 | 18.07 | 18.10 | 17.68 | 17.95 | 17.95 | 357,400 |
31 Aug 2023 | 18.24 | 18.40 | 17.90 | 17.93 | 17.93 | 652,300 |
30 Aug 2023 | 18.23 | 18.51 | 18.14 | 18.28 | 18.28 | 270,400 |
29 Aug 2023 | 18.27 | 18.52 | 18.11 | 18.36 | 18.36 | 291,100 |
28 Aug 2023 | 18.17 | 18.51 | 18.01 | 18.23 | 18.23 | 342,300 |
25 Aug 2023 | 18.62 | 18.65 | 17.93 | 18.07 | 18.07 | 736,600 |
24 Aug 2023 | 19.62 | 19.81 | 18.67 | 18.69 | 18.69 | 481,700 |
23 Aug 2023 | 19.42 | 19.60 | 19.35 | 19.58 | 19.58 | 121,400 |
22 Aug 2023 | 19.42 | 20.06 | 19.35 | 19.44 | 19.44 | 637,300 |
21 Aug 2023 | 19.31 | 19.55 | 19.06 | 19.34 | 19.34 | 291,800 |
18 Aug 2023 | 19.00 | 19.32 | 18.42 | 19.23 | 19.23 | 404,900 |
17 Aug 2023 | 19.19 | 19.37 | 18.98 | 19.01 | 19.01 | 987,000 |
16 Aug 2023 | 18.34 | 18.91 | 18.05 | 18.79 | 18.79 | 500,900 |
15 Aug 2023 | 18.75 | 18.81 | 18.38 | 18.47 | 18.47 | 234,000 |
14 Aug 2023 | 18.99 | 19.03 | 18.40 | 18.86 | 18.86 | 363,100 |
11 Aug 2023 | 18.01 | 18.87 | 18.01 | 18.80 | 18.80 | 727,100 |
10 Aug 2023 | 18.31 | 18.46 | 18.05 | 18.19 | 18.19 | 286,300 |
09 Aug 2023 | 18.62 | 18.63 | 18.18 | 18.25 | 18.25 | 112,200 |
08 Aug 2023 | 18.50 | 18.85 | 18.14 | 18.60 | 18.60 | 606,100 |
07 Aug 2023 | 18.70 | 19.07 | 18.35 | 18.69 | 18.69 | 458,400 |
04 Aug 2023 | 18.73 | 19.65 | 18.59 | 18.63 | 18.63 | 715,800 |
03 Aug 2023 | 18.76 | 18.95 | 18.34 | 18.87 | 18.87 | 1,218,500 |
02 Aug 2023 | 19.17 | 20.30 | 18.70 | 18.91 | 18.91 | 1,030,700 |
01 Aug 2023 | 19.79 | 19.92 | 19.01 | 19.35 | 19.35 | 524,300 |
31 July 2023 | 19.82 | 19.93 | 19.59 | 19.87 | 19.87 | 216,100 |
28 July 2023 | 19.49 | 20.00 | 19.36 | 19.74 | 19.74 | 412,600 |
27 July 2023 | 19.67 | 19.73 | 19.32 | 19.34 | 19.34 | 258,700 |
26 July 2023 | 19.72 | 19.89 | 19.49 | 19.54 | 19.54 | 205,000 |
25 July 2023 | 20.30 | 20.30 | 19.73 | 19.82 | 19.82 | 287,500 |
24 July 2023 | 20.28 | 20.42 | 19.46 | 19.65 | 19.65 | 293,500 |
21 July 2023 | 20.34 | 20.58 | 20.16 | 20.47 | 20.47 | 115,600 |
20 July 2023 | 20.18 | 20.29 | 19.99 | 20.20 | 20.20 | 131,700 |
19 July 2023 | 20.28 | 20.41 | 19.83 | 20.12 | 20.12 | 325,100 |
18 July 2023 | 20.56 | 20.64 | 20.11 | 20.20 | 20.20 | 831,700 |
17 July 2023 | 20.80 | 21.11 | 20.63 | 20.64 | 20.64 | 302,900 |
14 July 2023 | 21.06 | 21.23 | 20.53 | 20.86 | 20.86 | 320,300 |
13 July 2023 | 20.35 | 21.21 | 20.34 | 20.99 | 20.99 | 881,500 |
12 July 2023 | 19.84 | 20.56 | 19.59 | 20.35 | 20.35 | 1,532,500 |
11 July 2023 | 19.81 | 20.11 | 19.36 | 19.60 | 19.60 | 546,600 |
10 July 2023 | 19.87 | 20.02 | 19.58 | 19.73 | 19.73 | 290,300 |
07 July 2023 | 19.72 | 20.08 | 19.49 | 19.77 | 19.77 | 289,000 |
06 July 2023 | 19.61 | 19.91 | 19.26 | 19.62 | 19.62 | 552,600 |
05 July 2023 | 20.59 | 20.68 | 19.60 | 19.78 | 19.78 | 299,600 |
03 July 2023 | 20.07 | 20.93 | 19.92 | 20.38 | 20.38 | 376,300 |
30 June 2023 | 20.39 | 21.95 | 19.53 | 20.07 | 20.07 | 2,120,900 |
29 June 2023 | 19.27 | 19.65 | 19.07 | 19.18 | 19.18 | 408,700 |
28 June 2023 | 19.76 | 19.80 | 19.23 | 19.36 | 19.36 | 384,800 |
27 June 2023 | 19.59 | 20.19 | 19.47 | 19.77 | 19.77 | 427,100 |
26 June 2023 | 19.32 | 19.83 | 19.32 | 19.57 | 19.57 | 239,100 |
23 June 2023 | 19.39 | 19.56 | 19.26 | 19.34 | 19.34 | 145,400 |
22 June 2023 | 19.43 | 19.69 | 19.39 | 19.50 | 19.50 | 325,900 |
21 June 2023 | 19.34 | 19.71 | 19.20 | 19.56 | 19.56 | 342,200 |
20 June 2023 | 19.50 | 19.69 | 19.10 | 19.48 | 19.48 | 300,400 |
16 June 2023 | 19.72 | 19.97 | 19.55 | 19.60 | 19.60 | 427,600 |
15 June 2023 | 19.12 | 19.69 | 19.10 | 19.67 | 19.67 | 401,100 |
14 June 2023 | 18.96 | 19.24 | 18.96 | 19.18 | 19.18 | 178,700 |
13 June 2023 | 18.98 | 19.36 | 18.85 | 19.00 | 19.00 | 372,300 |
12 June 2023 | 18.63 | 18.93 | 18.35 | 18.90 | 18.90 | 182,000 |
09 June 2023 | 18.63 | 18.67 | 18.39 | 18.49 | 18.49 | 261,700 |
08 June 2023 | 18.23 | 18.66 | 18.23 | 18.51 | 18.51 | 230,500 |
07 June 2023 | 18.51 | 18.66 | 18.21 | 18.33 | 18.33 | 291,400 |
06 June 2023 | 18.57 | 18.61 | 18.10 | 18.44 | 18.44 | 1,161,700 |
05 June 2023 | 18.34 | 18.94 | 18.12 | 18.42 | 18.42 | 775,800 |
02 June 2023 | 18.30 | 18.35 | 17.93 | 18.25 | 18.25 | 278,900 |
01 June 2023 | 18.01 | 18.45 | 17.85 | 18.25 | 18.25 | 319,200 |
31 May 2023 | 17.77 | 18.03 | 17.43 | 17.86 | 17.86 | 336,900 |
30 May 2023 | 17.94 | 18.05 | 17.69 | 17.75 | 17.75 | 345,100 |
26 May 2023 | 18.38 | 18.50 | 17.83 | 17.94 | 17.94 | 282,800 |
25 May 2023 | 18.50 | 18.54 | 18.19 | 18.41 | 18.41 | 494,600 |
24 May 2023 | 18.95 | 19.01 | 18.42 | 18.60 | 18.60 | 687,200 |
23 May 2023 | 19.35 | 19.66 | 18.89 | 19.13 | 19.13 | 731,800 |
22 May 2023 | 19.49 | 19.84 | 19.38 | 19.46 | 19.46 | 675,200 |
19 May 2023 | 19.68 | 19.73 | 19.05 | 19.45 | 19.45 | 252,000 |
18 May 2023 | 19.65 | 19.78 | 19.16 | 19.41 | 19.41 | 1,037,400 |
17 May 2023 | 18.95 | 19.96 | 18.55 | 19.51 | 19.51 | 2,066,800 |
16 May 2023 | 18.59 | 18.93 | 18.36 | 18.83 | 18.83 | 437,500 |
15 May 2023 | 18.70 | 19.06 | 18.50 | 18.60 | 18.60 | 395,700 |
12 May 2023 | 18.60 | 18.75 | 18.23 | 18.60 | 18.60 | 820,400 |
11 May 2023 | 18.25 | 18.60 | 18.20 | 18.54 | 18.54 | 195,700 |
10 May 2023 | 18.57 | 18.67 | 18.31 | 18.35 | 18.35 | 217,800 |
09 May 2023 | 18.19 | 18.54 | 18.10 | 18.40 | 18.40 | 325,000 |
08 May 2023 | 17.33 | 18.42 | 17.33 | 18.28 | 18.28 | 410,500 |
05 May 2023 | 17.58 | 17.71 | 17.41 | 17.50 | 17.50 | 592,400 |
04 May 2023 | 17.62 | 17.73 | 17.16 | 17.50 | 17.50 | 779,500 |
03 May 2023 | 17.21 | 18.21 | 16.84 | 17.78 | 17.78 | 887,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |