Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 15.22 | 15.47 | 15.10 | 15.27 | 15.27 | 628,169 |
27 Sept 2023 | 15.38 | 15.39 | 15.06 | 15.23 | 15.23 | 490,400 |
26 Sept 2023 | 15.54 | 15.60 | 15.22 | 15.29 | 15.29 | 583,300 |
25 Sept 2023 | 15.55 | 15.75 | 15.46 | 15.62 | 15.62 | 434,000 |
22 Sept 2023 | 15.79 | 15.93 | 15.54 | 15.55 | 15.55 | 447,000 |
21 Sept 2023 | 16.00 | 16.05 | 15.72 | 15.73 | 15.73 | 719,100 |
20 Sept 2023 | 16.43 | 16.64 | 16.02 | 16.10 | 16.10 | 544,300 |
19 Sept 2023 | 16.32 | 16.92 | 16.19 | 16.28 | 16.28 | 1,025,000 |
18 Sept 2023 | 16.68 | 16.69 | 16.26 | 16.32 | 16.32 | 898,800 |
15 Sept 2023 | 16.88 | 16.97 | 16.55 | 16.68 | 16.68 | 1,375,600 |
14 Sept 2023 | 16.93 | 16.98 | 16.82 | 16.86 | 16.86 | 602,200 |
13 Sept 2023 | 16.93 | 17.10 | 16.76 | 16.80 | 16.80 | 579,600 |
12 Sept 2023 | 16.79 | 17.23 | 16.75 | 16.98 | 16.98 | 503,400 |
11 Sept 2023 | 17.09 | 17.14 | 16.91 | 16.94 | 16.94 | 553,000 |
08 Sept 2023 | 17.09 | 17.26 | 16.90 | 17.05 | 17.05 | 380,100 |
07 Sept 2023 | 17.21 | 17.34 | 17.01 | 17.04 | 17.04 | 566,700 |
06 Sept 2023 | 17.80 | 17.92 | 17.18 | 17.29 | 17.29 | 838,700 |
05 Sept 2023 | 18.25 | 18.34 | 17.81 | 17.86 | 17.86 | 487,700 |
01 Sept 2023 | 18.41 | 18.45 | 17.98 | 18.26 | 18.26 | 477,900 |
31 Aug 2023 | 18.25 | 18.60 | 18.24 | 18.34 | 18.34 | 457,100 |
30 Aug 2023 | 18.44 | 18.62 | 18.13 | 18.18 | 18.18 | 467,100 |
29 Aug 2023 | 18.45 | 18.65 | 18.42 | 18.46 | 18.46 | 445,700 |
28 Aug 2023 | 18.68 | 18.84 | 18.46 | 18.56 | 18.56 | 280,100 |
25 Aug 2023 | 18.44 | 18.73 | 18.37 | 18.64 | 18.64 | 369,400 |
24 Aug 2023 | 18.39 | 18.51 | 18.19 | 18.38 | 18.38 | 483,700 |
23 Aug 2023 | 18.25 | 18.49 | 18.07 | 18.42 | 18.42 | 518,400 |
22 Aug 2023 | 18.54 | 18.56 | 18.09 | 18.29 | 18.29 | 353,000 |
21 Aug 2023 | 18.58 | 18.58 | 18.18 | 18.42 | 18.42 | 741,200 |
18 Aug 2023 | 18.01 | 18.42 | 17.93 | 18.40 | 18.40 | 511,100 |
17 Aug 2023 | 18.67 | 18.77 | 18.18 | 18.18 | 18.18 | 531,100 |
16 Aug 2023 | 19.01 | 19.09 | 18.67 | 18.67 | 18.67 | 533,600 |
15 Aug 2023 | 19.00 | 19.35 | 18.92 | 19.00 | 19.00 | 674,900 |
14 Aug 2023 | 19.25 | 19.31 | 19.01 | 19.08 | 19.08 | 452,200 |
11 Aug 2023 | 18.95 | 19.34 | 18.89 | 19.25 | 19.25 | 414,500 |
10 Aug 2023 | 19.24 | 19.45 | 18.96 | 19.00 | 19.00 | 514,600 |
09 Aug 2023 | 19.19 | 19.39 | 19.02 | 19.20 | 19.20 | 777,100 |
08 Aug 2023 | 19.51 | 19.54 | 18.99 | 19.12 | 19.12 | 1,199,600 |
07 Aug 2023 | 19.43 | 19.89 | 19.35 | 19.64 | 19.64 | 800,000 |
04 Aug 2023 | 19.68 | 19.98 | 19.42 | 19.43 | 19.43 | 1,554,000 |
03 Aug 2023 | 21.50 | 21.50 | 19.15 | 19.51 | 19.51 | 3,421,200 |
02 Aug 2023 | 22.40 | 23.05 | 22.18 | 22.36 | 22.36 | 1,198,700 |
01 Aug 2023 | 23.04 | 23.04 | 22.36 | 22.69 | 22.69 | 804,900 |
31 Jul 2023 | 22.83 | 23.17 | 22.73 | 23.05 | 23.05 | 623,900 |
28 Jul 2023 | 22.88 | 23.22 | 22.80 | 22.83 | 22.83 | 356,300 |
27 Jul 2023 | 23.57 | 23.60 | 22.76 | 22.80 | 22.80 | 534,700 |
26 Jul 2023 | 23.53 | 23.66 | 23.19 | 23.50 | 23.50 | 390,800 |
25 Jul 2023 | 23.03 | 23.55 | 23.03 | 23.52 | 23.52 | 472,600 |
24 Jul 2023 | 23.58 | 23.66 | 23.02 | 23.16 | 23.16 | 312,300 |
21 Jul 2023 | 23.74 | 23.74 | 23.31 | 23.50 | 23.50 | 361,700 |
20 Jul 2023 | 23.50 | 23.58 | 23.30 | 23.48 | 23.48 | 309,000 |
19 Jul 2023 | 23.68 | 23.75 | 23.36 | 23.48 | 23.48 | 431,800 |
18 Jul 2023 | 22.86 | 23.70 | 22.83 | 23.59 | 23.59 | 550,100 |
17 Jul 2023 | 23.48 | 23.56 | 22.75 | 22.80 | 22.80 | 502,200 |
14 Jul 2023 | 23.64 | 23.77 | 23.27 | 23.48 | 23.48 | 401,900 |
13 Jul 2023 | 23.85 | 23.99 | 23.54 | 23.65 | 23.65 | 478,200 |
12 Jul 2023 | 23.32 | 23.95 | 23.13 | 23.77 | 23.77 | 530,000 |
11 Jul 2023 | 23.04 | 23.24 | 22.81 | 22.94 | 22.94 | 531,400 |
10 Jul 2023 | 22.47 | 23.24 | 22.44 | 22.99 | 22.99 | 538,700 |
07 Jul 2023 | 22.75 | 22.88 | 22.48 | 22.50 | 22.50 | 319,400 |
06 Jul 2023 | 22.15 | 22.68 | 21.97 | 22.65 | 22.65 | 495,200 |
05 Jul 2023 | 22.36 | 22.44 | 22.04 | 22.30 | 22.30 | 424,100 |
03 Jul 2023 | 22.50 | 22.68 | 22.26 | 22.54 | 22.54 | 341,100 |
30 Jun 2023 | 22.57 | 22.73 | 22.33 | 22.53 | 22.53 | 579,200 |
29 Jun 2023 | 21.88 | 22.61 | 21.87 | 22.46 | 22.46 | 674,700 |
28 Jun 2023 | 20.92 | 21.83 | 20.88 | 21.81 | 21.81 | 611,300 |
27 Jun 2023 | 20.28 | 21.03 | 20.16 | 20.91 | 20.91 | 490,900 |
26 Jun 2023 | 19.92 | 20.29 | 19.91 | 20.11 | 20.11 | 698,300 |
23 Jun 2023 | 20.28 | 20.44 | 19.92 | 19.98 | 19.98 | 1,845,000 |
22 Jun 2023 | 20.65 | 20.84 | 20.25 | 20.58 | 20.58 | 691,200 |
21 Jun 2023 | 20.71 | 20.92 | 20.36 | 20.72 | 20.72 | 555,000 |
20 Jun 2023 | 20.80 | 21.03 | 20.57 | 20.70 | 20.70 | 519,500 |
16 Jun 2023 | 21.33 | 21.34 | 20.68 | 20.76 | 20.76 | 550,400 |
15 Jun 2023 | 21.87 | 22.16 | 21.36 | 21.39 | 21.39 | 567,800 |
14 Jun 2023 | 21.24 | 22.38 | 20.85 | 22.00 | 22.00 | 944,600 |
13 Jun 2023 | 21.04 | 21.10 | 20.68 | 20.87 | 20.87 | 466,400 |
12 Jun 2023 | 20.76 | 21.01 | 20.76 | 20.95 | 20.95 | 542,200 |
09 Jun 2023 | 20.99 | 21.06 | 20.58 | 20.72 | 20.72 | 600,600 |
08 Jun 2023 | 21.31 | 21.31 | 20.97 | 20.99 | 20.99 | 688,700 |
07 Jun 2023 | 21.47 | 21.73 | 21.13 | 21.31 | 21.31 | 693,600 |
06 Jun 2023 | 21.27 | 21.47 | 21.19 | 21.35 | 21.35 | 319,100 |
05 Jun 2023 | 20.80 | 21.30 | 20.73 | 21.25 | 21.25 | 410,500 |
02 Jun 2023 | 20.59 | 20.89 | 20.48 | 20.79 | 20.79 | 487,300 |
01 Jun 2023 | 20.08 | 20.56 | 19.91 | 20.45 | 20.45 | 457,400 |
31 May 2023 | 20.05 | 20.15 | 19.75 | 20.07 | 20.07 | 505,600 |
30 May 2023 | 20.16 | 20.45 | 19.91 | 20.05 | 20.05 | 489,000 |
26 May 2023 | 19.70 | 19.96 | 19.55 | 19.95 | 19.95 | 515,800 |
25 May 2023 | 20.38 | 20.38 | 19.66 | 19.69 | 19.69 | 682,000 |
24 May 2023 | 20.64 | 20.68 | 20.09 | 20.38 | 20.38 | 376,100 |
23 May 2023 | 21.02 | 21.20 | 20.66 | 20.73 | 20.73 | 405,300 |
22 May 2023 | 21.10 | 21.25 | 20.89 | 21.13 | 21.13 | 416,400 |
19 May 2023 | 21.50 | 21.50 | 20.91 | 20.96 | 20.96 | 472,400 |
18 May 2023 | 21.38 | 21.82 | 21.20 | 21.30 | 21.30 | 580,100 |
17 May 2023 | 20.89 | 21.61 | 20.70 | 21.38 | 21.38 | 552,700 |
16 May 2023 | 20.81 | 21.18 | 20.68 | 20.87 | 20.87 | 309,600 |
15 May 2023 | 20.48 | 21.09 | 20.32 | 20.85 | 20.85 | 409,900 |
12 May 2023 | 20.45 | 20.61 | 20.06 | 20.36 | 20.36 | 331,400 |
11 May 2023 | 21.01 | 21.15 | 20.34 | 20.44 | 20.44 | 564,500 |
10 May 2023 | 21.13 | 21.23 | 20.64 | 21.01 | 21.01 | 637,600 |
09 May 2023 | 20.18 | 20.99 | 20.09 | 20.80 | 20.80 | 723,700 |
08 May 2023 | 20.66 | 21.04 | 20.05 | 20.22 | 20.22 | 1,228,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |