Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 22.77 | 22.83 | 22.77 | 22.77 | 22.77 | 292,600 |
28 Sept 2023 | 22.79 | 22.81 | 22.75 | 22.76 | 22.76 | 334,700 |
27 Sept 2023 | 22.75 | 22.82 | 22.75 | 22.76 | 22.76 | 490,900 |
26 Sept 2023 | 22.75 | 22.83 | 22.75 | 22.75 | 22.75 | 451,000 |
25 Sept 2023 | 22.82 | 22.83 | 22.74 | 22.75 | 22.75 | 631,100 |
22 Sept 2023 | 22.82 | 22.84 | 22.79 | 22.79 | 22.79 | 184,200 |
21 Sept 2023 | 22.81 | 22.84 | 22.79 | 22.80 | 22.80 | 261,800 |
20 Sept 2023 | 22.80 | 22.84 | 22.79 | 22.81 | 22.81 | 138,400 |
19 Sept 2023 | 22.83 | 22.83 | 22.80 | 22.80 | 22.80 | 74,900 |
18 Sept 2023 | 22.78 | 22.84 | 22.78 | 22.83 | 22.83 | 185,600 |
15 Sept 2023 | 22.78 | 22.80 | 22.76 | 22.78 | 22.78 | 200,000 |
14 Sept 2023 | 22.77 | 22.85 | 22.75 | 22.75 | 22.75 | 404,500 |
13 Sept 2023 | 22.79 | 22.83 | 22.74 | 22.74 | 22.74 | 108,600 |
12 Sept 2023 | 22.80 | 22.87 | 22.79 | 22.79 | 22.79 | 110,800 |
11 Sept 2023 | 22.75 | 22.83 | 22.73 | 22.78 | 22.78 | 152,000 |
08 Sept 2023 | 22.71 | 22.77 | 22.71 | 22.72 | 22.72 | 108,600 |
07 Sept 2023 | 22.71 | 22.78 | 22.71 | 22.72 | 22.72 | 194,800 |
06 Sept 2023 | 22.71 | 22.74 | 22.70 | 22.71 | 22.71 | 129,600 |
05 Sept 2023 | 22.70 | 22.74 | 22.68 | 22.71 | 22.71 | 332,200 |
01 Sept 2023 | 22.70 | 22.73 | 22.69 | 22.69 | 22.69 | 126,000 |
31 Aug 2023 | 22.71 | 22.75 | 22.70 | 22.70 | 22.70 | 170,200 |
30 Aug 2023 | 22.71 | 22.75 | 22.69 | 22.70 | 22.70 | 619,200 |
29 Aug 2023 | 22.70 | 22.74 | 22.70 | 22.70 | 22.70 | 110,900 |
28 Aug 2023 | 22.74 | 22.75 | 22.70 | 22.70 | 22.70 | 133,500 |
25 Aug 2023 | 22.72 | 22.75 | 22.72 | 22.72 | 22.72 | 145,600 |
24 Aug 2023 | 22.73 | 22.75 | 22.71 | 22.71 | 22.71 | 243,800 |
23 Aug 2023 | 22.69 | 22.79 | 22.68 | 22.73 | 22.73 | 336,700 |
22 Aug 2023 | 22.69 | 22.72 | 22.68 | 22.68 | 22.68 | 231,400 |
21 Aug 2023 | 22.67 | 22.70 | 22.67 | 22.67 | 22.67 | 357,600 |
18 Aug 2023 | 22.66 | 22.72 | 22.66 | 22.67 | 22.67 | 251,300 |
17 Aug 2023 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | 647,900 |
16 Aug 2023 | 22.68 | 22.72 | 22.67 | 22.67 | 22.67 | 305,300 |
15 Aug 2023 | 22.68 | 22.69 | 22.65 | 22.66 | 22.66 | 322,400 |
14 Aug 2023 | 22.68 | 22.72 | 22.66 | 22.68 | 22.68 | 606,400 |
11 Aug 2023 | 22.70 | 22.73 | 22.66 | 22.68 | 22.68 | 564,600 |
10 Aug 2023 | 22.70 | 22.74 | 22.65 | 22.66 | 22.66 | 913,300 |
09 Aug 2023 | 22.65 | 22.72 | 22.64 | 22.70 | 22.70 | 7,908,700 |
08 Aug 2023 | 19.75 | 19.78 | 19.48 | 19.65 | 19.65 | 778,800 |
07 Aug 2023 | 19.68 | 19.82 | 19.68 | 19.75 | 19.75 | 437,000 |
04 Aug 2023 | 19.76 | 19.85 | 19.64 | 19.68 | 19.68 | 207,900 |
03 Aug 2023 | 19.58 | 19.87 | 19.56 | 19.71 | 19.71 | 109,200 |
02 Aug 2023 | 19.85 | 19.88 | 19.43 | 19.63 | 19.63 | 297,600 |
01 Aug 2023 | 19.60 | 19.97 | 19.51 | 19.92 | 19.92 | 207,500 |
31 Jul 2023 | 19.67 | 19.76 | 19.49 | 19.60 | 19.60 | 119,700 |
28 Jul 2023 | 19.83 | 19.92 | 19.62 | 19.64 | 19.64 | 485,500 |
27 Jul 2023 | 19.80 | 19.80 | 19.58 | 19.77 | 19.77 | 215,600 |
26 Jul 2023 | 19.60 | 19.74 | 19.50 | 19.61 | 19.61 | 149,100 |
25 Jul 2023 | 19.52 | 19.58 | 19.50 | 19.56 | 19.56 | 123,500 |
24 Jul 2023 | 19.51 | 19.59 | 19.49 | 19.49 | 19.49 | 160,300 |
21 Jul 2023 | 19.63 | 19.70 | 19.52 | 19.56 | 19.56 | 130,700 |
20 Jul 2023 | 19.79 | 19.80 | 19.48 | 19.61 | 19.61 | 131,200 |
19 Jul 2023 | 19.84 | 19.84 | 19.73 | 19.77 | 19.77 | 241,500 |
18 Jul 2023 | 19.80 | 19.82 | 19.74 | 19.77 | 19.77 | 131,100 |
17 Jul 2023 | 19.76 | 19.83 | 19.76 | 19.81 | 19.81 | 106,500 |
14 Jul 2023 | 19.81 | 19.86 | 19.80 | 19.80 | 19.80 | 138,900 |
13 Jul 2023 | 19.89 | 19.95 | 19.82 | 19.84 | 19.84 | 111,000 |
12 Jul 2023 | 19.97 | 20.19 | 19.84 | 19.87 | 19.87 | 157,400 |
11 Jul 2023 | 19.72 | 19.98 | 19.66 | 19.95 | 19.95 | 201,100 |
10 Jul 2023 | 19.56 | 19.70 | 19.56 | 19.61 | 19.61 | 168,700 |
07 Jul 2023 | 19.52 | 19.66 | 19.49 | 19.62 | 19.62 | 181,200 |
06 Jul 2023 | 19.66 | 19.67 | 19.51 | 19.52 | 19.52 | 176,400 |
05 Jul 2023 | 19.70 | 19.73 | 19.47 | 19.66 | 19.66 | 276,700 |
03 Jul 2023 | 19.70 | 19.73 | 19.69 | 19.72 | 19.72 | 131,500 |
30 Jun 2023 | 19.75 | 19.80 | 19.61 | 19.68 | 19.68 | 188,100 |
29 Jun 2023 | 19.70 | 19.78 | 19.64 | 19.66 | 19.66 | 428,500 |
28 Jun 2023 | 19.50 | 19.71 | 19.50 | 19.68 | 19.68 | 259,400 |
27 Jun 2023 | 19.53 | 19.58 | 19.50 | 19.52 | 19.52 | 109,600 |
26 Jun 2023 | 19.54 | 19.58 | 19.50 | 19.53 | 19.53 | 148,300 |
23 Jun 2023 | 19.51 | 19.65 | 19.51 | 19.55 | 19.55 | 782,400 |
22 Jun 2023 | 19.51 | 19.59 | 19.51 | 19.56 | 19.56 | 114,200 |
21 Jun 2023 | 19.50 | 19.55 | 19.50 | 19.51 | 19.51 | 145,400 |
20 Jun 2023 | 19.49 | 19.53 | 19.49 | 19.50 | 19.50 | 190,600 |
16 Jun 2023 | 19.50 | 19.61 | 19.46 | 19.52 | 19.52 | 532,500 |
15 Jun 2023 | 19.41 | 19.54 | 19.41 | 19.50 | 19.50 | 393,900 |
14 Jun 2023 | 19.51 | 19.61 | 19.46 | 19.48 | 19.48 | 167,400 |
13 Jun 2023 | 19.62 | 19.67 | 19.50 | 19.50 | 19.50 | 148,700 |
12 Jun 2023 | 19.59 | 19.69 | 19.52 | 19.56 | 19.56 | 154,900 |
09 Jun 2023 | 19.34 | 19.65 | 18.81 | 19.59 | 19.59 | 461,100 |
08 Jun 2023 | 19.47 | 19.51 | 19.33 | 19.37 | 19.37 | 228,400 |
07 Jun 2023 | 19.23 | 19.33 | 19.17 | 19.17 | 19.17 | 214,100 |
06 Jun 2023 | 19.15 | 19.28 | 19.15 | 19.27 | 19.27 | 190,400 |
05 Jun 2023 | 19.35 | 19.38 | 19.04 | 19.12 | 19.12 | 652,600 |
02 Jun 2023 | 19.39 | 19.48 | 19.35 | 19.37 | 19.37 | 252,300 |
01 Jun 2023 | 19.25 | 19.42 | 19.25 | 19.39 | 19.39 | 331,000 |
31 May 2023 | 19.46 | 19.48 | 19.36 | 19.39 | 19.39 | 283,800 |
30 May 2023 | 19.56 | 19.58 | 19.44 | 19.46 | 19.46 | 856,600 |
26 May 2023 | 19.58 | 19.61 | 19.53 | 19.54 | 19.54 | 264,000 |
25 May 2023 | 19.62 | 19.63 | 19.54 | 19.58 | 19.58 | 336,300 |
24 May 2023 | 19.56 | 19.65 | 19.54 | 19.58 | 19.58 | 395,700 |
23 May 2023 | 19.62 | 19.65 | 19.53 | 19.57 | 19.57 | 480,700 |
22 May 2023 | 19.65 | 19.70 | 19.59 | 19.61 | 19.61 | 663,600 |
19 May 2023 | 19.66 | 19.73 | 19.63 | 19.67 | 19.67 | 1,485,000 |
18 May 2023 | 19.85 | 19.87 | 19.50 | 19.66 | 19.66 | 3,765,300 |
17 May 2023 | 15.53 | 15.56 | 15.11 | 15.56 | 15.56 | 335,200 |
16 May 2023 | 16.36 | 16.36 | 15.47 | 15.53 | 15.53 | 285,100 |
15 May 2023 | 16.53 | 16.66 | 16.29 | 16.35 | 16.35 | 296,300 |
12 May 2023 | 17.48 | 17.69 | 16.58 | 16.58 | 16.58 | 408,100 |
11 May 2023 | 17.79 | 18.39 | 17.54 | 17.55 | 17.55 | 724,700 |
10 May 2023 | 17.84 | 19.28 | 17.59 | 17.74 | 17.74 | 830,300 |
09 May 2023 | 17.00 | 17.15 | 16.27 | 17.00 | 17.00 | 362,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |