Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 17.00 | 17.10 | 16.56 | 16.64 | 16.64 | 737,000 |
28 Sept 2023 | 16.90 | 17.24 | 16.69 | 16.86 | 16.86 | 531,500 |
27 Sept 2023 | 17.23 | 17.49 | 16.79 | 16.95 | 16.95 | 543,100 |
26 Sept 2023 | 17.60 | 18.15 | 16.98 | 17.07 | 17.07 | 560,500 |
25 Sept 2023 | 17.54 | 17.88 | 17.31 | 17.81 | 17.81 | 358,300 |
22 Sept 2023 | 17.83 | 17.96 | 17.45 | 17.54 | 17.54 | 352,800 |
21 Sept 2023 | 18.18 | 18.27 | 17.61 | 17.68 | 17.68 | 532,900 |
20 Sept 2023 | 18.33 | 19.25 | 18.30 | 18.49 | 18.49 | 955,000 |
19 Sept 2023 | 18.32 | 18.32 | 17.73 | 18.20 | 18.20 | 825,300 |
18 Sept 2023 | 20.19 | 20.25 | 18.26 | 18.38 | 18.38 | 1,359,500 |
15 Sept 2023 | 19.81 | 19.96 | 19.25 | 19.41 | 19.41 | 755,600 |
14 Sept 2023 | 19.68 | 20.61 | 19.58 | 19.68 | 19.68 | 596,500 |
13 Sept 2023 | 19.40 | 19.87 | 19.13 | 19.53 | 19.53 | 932,400 |
12 Sept 2023 | 20.67 | 20.80 | 19.14 | 19.36 | 19.36 | 935,400 |
11 Sept 2023 | 21.21 | 21.80 | 20.68 | 20.89 | 20.89 | 1,174,000 |
08 Sept 2023 | 21.00 | 21.50 | 20.73 | 21.11 | 21.11 | 481,800 |
07 Sept 2023 | 20.38 | 21.25 | 19.80 | 21.06 | 21.06 | 839,200 |
06 Sept 2023 | 20.91 | 21.30 | 20.02 | 20.57 | 20.57 | 917,100 |
05 Sept 2023 | 21.03 | 21.73 | 21.01 | 21.02 | 21.02 | 522,100 |
01 Sept 2023 | 21.05 | 21.37 | 20.23 | 21.04 | 21.04 | 734,500 |
31 Aug 2023 | 21.62 | 22.13 | 20.89 | 20.97 | 20.97 | 881,600 |
30 Aug 2023 | 21.10 | 22.56 | 21.07 | 21.70 | 21.70 | 1,400,600 |
29 Aug 2023 | 19.52 | 21.47 | 19.20 | 21.24 | 21.24 | 1,814,400 |
28 Aug 2023 | 18.21 | 19.62 | 18.05 | 19.51 | 19.51 | 1,326,300 |
25 Aug 2023 | 19.12 | 19.39 | 18.01 | 18.26 | 18.26 | 1,543,100 |
24 Aug 2023 | 18.24 | 19.13 | 17.46 | 18.40 | 18.40 | 1,647,600 |
23 Aug 2023 | 17.35 | 17.65 | 17.20 | 17.42 | 17.42 | 617,800 |
22 Aug 2023 | 16.70 | 17.36 | 16.55 | 17.23 | 17.23 | 663,000 |
21 Aug 2023 | 17.20 | 17.44 | 16.73 | 16.78 | 16.78 | 1,033,400 |
18 Aug 2023 | 17.15 | 17.72 | 17.06 | 17.08 | 17.08 | 517,000 |
17 Aug 2023 | 17.09 | 17.55 | 16.99 | 17.39 | 17.39 | 620,800 |
16 Aug 2023 | 17.61 | 17.73 | 17.09 | 17.09 | 17.09 | 510,500 |
15 Aug 2023 | 18.12 | 18.23 | 17.44 | 17.55 | 17.55 | 725,500 |
14 Aug 2023 | 17.88 | 19.05 | 17.68 | 18.29 | 18.29 | 1,577,700 |
11 Aug 2023 | 17.99 | 18.14 | 17.85 | 17.92 | 17.92 | 579,500 |
10 Aug 2023 | 18.68 | 18.75 | 17.95 | 18.21 | 18.21 | 1,079,800 |
09 Aug 2023 | 18.80 | 19.10 | 18.52 | 18.66 | 18.66 | 1,008,100 |
08 Aug 2023 | 18.90 | 18.97 | 18.37 | 18.78 | 18.78 | 1,026,000 |
07 Aug 2023 | 20.26 | 20.26 | 18.67 | 18.95 | 18.95 | 1,381,000 |
04 Aug 2023 | 20.81 | 20.88 | 20.09 | 20.18 | 20.18 | 856,100 |
03 Aug 2023 | 20.66 | 21.10 | 20.40 | 20.84 | 20.84 | 574,200 |
02 Aug 2023 | 21.41 | 21.66 | 20.96 | 20.98 | 20.98 | 525,800 |
01 Aug 2023 | 22.08 | 22.10 | 21.34 | 21.84 | 21.84 | 592,600 |
31 July 2023 | 20.97 | 22.10 | 20.95 | 21.98 | 21.98 | 680,100 |
28 July 2023 | 20.50 | 21.31 | 20.33 | 20.98 | 20.98 | 836,900 |
27 July 2023 | 20.16 | 20.51 | 19.98 | 20.41 | 20.41 | 777,900 |
26 July 2023 | 20.25 | 20.42 | 19.93 | 20.04 | 20.04 | 740,600 |
25 July 2023 | 20.60 | 20.73 | 19.96 | 20.30 | 20.30 | 861,800 |
24 July 2023 | 21.56 | 21.73 | 20.60 | 20.63 | 20.63 | 901,100 |
21 July 2023 | 21.42 | 21.76 | 21.27 | 21.60 | 21.60 | 516,300 |
20 July 2023 | 21.40 | 21.66 | 21.20 | 21.37 | 21.37 | 521,300 |
19 July 2023 | 21.39 | 21.83 | 21.31 | 21.42 | 21.42 | 590,900 |
18 July 2023 | 21.90 | 22.19 | 21.22 | 21.29 | 21.29 | 864,400 |
17 July 2023 | 21.60 | 22.05 | 21.47 | 21.92 | 21.92 | 595,500 |
14 July 2023 | 21.92 | 22.00 | 21.27 | 21.63 | 21.63 | 739,700 |
13 July 2023 | 22.10 | 22.54 | 21.82 | 21.92 | 21.92 | 988,200 |
12 July 2023 | 22.48 | 22.64 | 21.94 | 22.12 | 22.12 | 709,400 |
11 July 2023 | 21.91 | 22.77 | 21.73 | 22.10 | 22.10 | 848,800 |
10 July 2023 | 22.20 | 22.32 | 21.81 | 21.87 | 21.87 | 1,261,300 |
07 July 2023 | 22.97 | 23.05 | 21.82 | 22.15 | 22.15 | 1,581,100 |
06 July 2023 | 21.99 | 23.13 | 21.61 | 22.91 | 22.91 | 1,685,100 |
05 July 2023 | 26.40 | 27.21 | 21.06 | 22.04 | 22.04 | 6,482,700 |
03 July 2023 | 24.70 | 25.60 | 24.52 | 25.32 | 25.32 | 347,500 |
30 June 2023 | 23.96 | 24.90 | 23.87 | 24.52 | 24.52 | 551,400 |
29 June 2023 | 23.77 | 23.97 | 23.43 | 23.66 | 23.66 | 356,200 |
28 June 2023 | 24.25 | 24.28 | 23.62 | 23.77 | 23.77 | 347,300 |
27 June 2023 | 23.80 | 24.27 | 23.32 | 24.00 | 24.00 | 541,300 |
26 June 2023 | 24.67 | 24.67 | 23.51 | 23.61 | 23.61 | 633,700 |
23 June 2023 | 25.18 | 25.34 | 24.77 | 24.83 | 24.83 | 565,300 |
22 June 2023 | 25.16 | 25.56 | 24.82 | 25.46 | 25.46 | 311,600 |
21 June 2023 | 24.59 | 26.09 | 24.22 | 25.21 | 25.21 | 810,900 |
20 June 2023 | 24.45 | 24.84 | 24.03 | 24.74 | 24.74 | 348,000 |
16 June 2023 | 25.50 | 25.57 | 24.48 | 24.60 | 24.60 | 725,400 |
15 June 2023 | 25.16 | 25.33 | 24.92 | 25.07 | 25.07 | 346,000 |
14 June 2023 | 25.69 | 25.83 | 24.89 | 25.33 | 25.33 | 500,100 |
13 June 2023 | 24.68 | 25.99 | 24.44 | 25.59 | 25.59 | 662,700 |
12 June 2023 | 24.64 | 26.00 | 24.15 | 24.67 | 24.67 | 939,200 |
09 June 2023 | 24.63 | 24.64 | 23.80 | 24.31 | 24.31 | 609,400 |
08 June 2023 | 24.06 | 25.17 | 23.53 | 24.48 | 24.48 | 716,000 |
07 June 2023 | 23.45 | 24.29 | 23.12 | 24.01 | 24.01 | 561,000 |
06 June 2023 | 22.81 | 23.46 | 22.58 | 23.31 | 23.31 | 643,600 |
05 June 2023 | 23.23 | 23.40 | 22.63 | 22.87 | 22.87 | 446,300 |
02 June 2023 | 22.79 | 23.33 | 22.55 | 23.23 | 23.23 | 703,900 |
01 June 2023 | 22.76 | 23.23 | 22.32 | 22.52 | 22.52 | 533,100 |
31 May 2023 | 22.82 | 23.39 | 22.35 | 22.71 | 22.71 | 968,200 |
30 May 2023 | 23.61 | 23.70 | 22.29 | 22.80 | 22.80 | 876,600 |
26 May 2023 | 24.03 | 24.19 | 23.15 | 23.57 | 23.57 | 750,800 |
25 May 2023 | 25.41 | 25.45 | 23.58 | 24.20 | 24.20 | 805,300 |
24 May 2023 | 25.20 | 25.30 | 24.53 | 25.25 | 25.25 | 342,400 |
23 May 2023 | 25.33 | 26.25 | 25.18 | 25.31 | 25.31 | 599,000 |
22 May 2023 | 24.29 | 25.73 | 24.16 | 25.22 | 25.22 | 636,500 |
19 May 2023 | 24.75 | 24.93 | 24.07 | 24.14 | 24.14 | 558,800 |
18 May 2023 | 25.31 | 25.81 | 24.10 | 24.63 | 24.63 | 882,100 |
17 May 2023 | 25.30 | 25.65 | 24.89 | 25.29 | 25.29 | 487,200 |
16 May 2023 | 26.25 | 26.26 | 24.91 | 25.28 | 25.28 | 611,000 |
15 May 2023 | 26.65 | 27.30 | 26.01 | 26.51 | 26.51 | 643,600 |
12 May 2023 | 27.84 | 27.84 | 25.09 | 26.47 | 26.47 | 1,130,700 |
11 May 2023 | 27.02 | 28.65 | 26.65 | 27.88 | 27.88 | 1,264,300 |
10 May 2023 | 26.62 | 27.51 | 25.80 | 27.02 | 27.02 | 1,134,200 |
09 May 2023 | 23.15 | 27.09 | 23.04 | 26.58 | 26.58 | 2,592,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |