Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 22.17 | 22.29 | 22.00 | 22.20 | 22.20 | 3,978,680 |
27 Sept 2023 | 21.88 | 22.29 | 21.60 | 22.05 | 22.05 | 4,843,308 |
26 Sept 2023 | 21.59 | 22.10 | 21.51 | 21.82 | 21.82 | 5,250,158 |
25 Sept 2023 | 21.68 | 21.74 | 21.34 | 21.46 | 21.46 | 4,399,818 |
22 Sept 2023 | 20.85 | 21.75 | 20.70 | 21.68 | 21.68 | 6,426,213 |
21 Sept 2023 | 21.17 | 21.27 | 20.81 | 20.83 | 20.83 | 2,969,824 |
20 Sept 2023 | 21.06 | 21.39 | 21.00 | 21.17 | 21.17 | 3,511,518 |
19 Sept 2023 | 21.59 | 21.64 | 21.05 | 21.07 | 21.07 | 3,599,150 |
18 Sept 2023 | 21.27 | 21.59 | 21.01 | 21.50 | 21.50 | 3,660,775 |
15 Sept 2023 | 21.20 | 21.42 | 21.10 | 21.24 | 21.24 | 3,523,425 |
14 Sept 2023 | 21.78 | 21.78 | 21.10 | 21.20 | 21.20 | 4,857,255 |
13 Sept 2023 | 21.94 | 22.08 | 21.64 | 21.80 | 21.80 | 4,668,500 |
12 Sept 2023 | 22.22 | 22.35 | 22.00 | 22.07 | 22.07 | 3,910,674 |
11 Sept 2023 | 22.11 | 22.68 | 22.03 | 22.35 | 22.35 | 6,283,852 |
08 Sept 2023 | 22.54 | 22.70 | 21.62 | 22.11 | 22.11 | 7,341,336 |
07 Sept 2023 | 23.33 | 23.59 | 22.57 | 22.65 | 22.65 | 8,963,824 |
06 Sept 2023 | 24.23 | 24.23 | 23.13 | 23.32 | 23.32 | 9,229,750 |
05 Sept 2023 | 24.88 | 25.06 | 24.24 | 24.28 | 24.28 | 9,072,906 |
04 Sept 2023 | 25.71 | 25.98 | 24.80 | 25.06 | 25.06 | 14,277,618 |
01 Sept 2023 | 25.60 | 27.77 | 25.30 | 26.10 | 26.10 | 20,177,627 |
31 Aug 2023 | 24.54 | 25.86 | 24.13 | 25.75 | 25.75 | 14,605,950 |
30 Aug 2023 | 24.45 | 24.85 | 23.75 | 24.78 | 24.78 | 11,818,350 |
29 Aug 2023 | 22.45 | 24.50 | 22.40 | 23.98 | 23.98 | 11,592,471 |
28 Aug 2023 | 24.17 | 24.32 | 22.34 | 22.39 | 22.39 | 5,156,949 |
25 Aug 2023 | 23.50 | 23.70 | 22.51 | 22.66 | 22.66 | 5,041,791 |
24 Aug 2023 | 23.25 | 24.45 | 23.25 | 23.71 | 23.71 | 7,424,852 |
23 Aug 2023 | 23.34 | 23.93 | 23.00 | 23.02 | 23.02 | 4,180,154 |
22 Aug 2023 | 22.98 | 23.50 | 22.75 | 23.45 | 23.45 | 3,750,385 |
21 Aug 2023 | 22.75 | 23.66 | 22.73 | 22.87 | 22.87 | 3,407,925 |
18 Aug 2023 | 23.57 | 24.00 | 22.80 | 22.87 | 22.87 | 3,469,150 |
17 Aug 2023 | 23.40 | 24.10 | 23.24 | 23.86 | 23.86 | 2,986,003 |
16 Aug 2023 | 24.08 | 24.17 | 23.51 | 23.54 | 23.54 | 2,459,992 |
15 Aug 2023 | 24.57 | 24.78 | 23.98 | 24.10 | 24.10 | 3,249,565 |
14 Aug 2023 | 23.76 | 24.68 | 23.23 | 24.62 | 24.62 | 4,568,070 |
11 Aug 2023 | 24.54 | 24.69 | 23.76 | 23.76 | 23.76 | 4,709,088 |
10 Aug 2023 | 24.81 | 25.09 | 24.36 | 24.52 | 24.52 | 3,295,250 |
09 Aug 2023 | 25.40 | 25.65 | 24.74 | 24.90 | 24.90 | 4,043,584 |
08 Aug 2023 | 25.73 | 26.50 | 25.55 | 25.56 | 25.56 | 4,671,285 |
07 Aug 2023 | 26.04 | 26.25 | 25.71 | 25.82 | 25.82 | 3,336,002 |
04 Aug 2023 | 25.66 | 26.33 | 25.59 | 25.87 | 25.87 | 5,528,901 |
03 Aug 2023 | 25.82 | 25.89 | 25.42 | 25.76 | 25.76 | 2,845,228 |
02 Aug 2023 | 26.18 | 26.30 | 25.74 | 26.08 | 26.08 | 2,793,600 |
01 Aug 2023 | 27.15 | 27.15 | 26.18 | 26.25 | 26.25 | 4,288,201 |
31 July 2023 | 25.35 | 27.18 | 25.35 | 26.81 | 26.81 | 7,680,904 |
28 July 2023 | 24.68 | 25.46 | 24.57 | 25.38 | 25.38 | 2,959,401 |
27 July 2023 | 25.63 | 25.74 | 24.78 | 24.95 | 24.95 | 3,581,725 |
26 July 2023 | 25.97 | 26.04 | 25.25 | 25.70 | 25.70 | 3,853,250 |
25 July 2023 | 25.84 | 26.19 | 25.54 | 26.11 | 26.11 | 4,116,491 |
24 July 2023 | 25.39 | 25.98 | 25.20 | 25.48 | 25.48 | 3,514,418 |
21 July 2023 | 25.90 | 26.05 | 25.00 | 25.52 | 25.52 | 6,117,482 |
20 July 2023 | 25.64 | 27.26 | 25.58 | 26.36 | 26.36 | 9,353,100 |
19 July 2023 | 25.15 | 25.98 | 25.05 | 25.81 | 25.81 | 4,321,125 |
18 July 2023 | 25.12 | 25.33 | 24.80 | 25.04 | 25.04 | 2,674,825 |
17 July 2023 | 25.80 | 26.22 | 24.98 | 25.10 | 25.10 | 4,213,759 |
14 July 2023 | 25.65 | 26.46 | 25.65 | 26.03 | 26.03 | 5,605,750 |
13 July 2023 | 24.70 | 25.96 | 24.70 | 25.77 | 25.77 | 6,674,449 |
12 July 2023 | 25.10 | 25.28 | 24.58 | 24.60 | 24.60 | 3,107,137 |
11 July 2023 | 25.20 | 25.68 | 24.96 | 25.12 | 25.12 | 3,542,245 |
10 July 2023 | 25.28 | 25.50 | 25.10 | 25.30 | 25.30 | 2,095,300 |
07 July 2023 | 25.18 | 25.45 | 24.80 | 25.24 | 25.24 | 2,814,820 |
06 July 2023 | 25.25 | 25.75 | 25.20 | 25.25 | 25.25 | 3,188,872 |
05 July 2023 | 25.60 | 25.68 | 25.16 | 25.25 | 25.25 | 2,948,500 |
04 July 2023 | 25.70 | 25.75 | 25.10 | 25.43 | 25.43 | 3,727,932 |
03 July 2023 | 26.26 | 26.38 | 24.66 | 25.64 | 25.64 | 5,964,753 |
30 June 2023 | 25.77 | 26.39 | 25.66 | 26.18 | 26.18 | 2,582,028 |
29 June 2023 | 25.79 | 26.08 | 25.47 | 25.89 | 25.89 | 3,052,750 |
28 June 2023 | 26.07 | 26.29 | 25.00 | 25.82 | 25.82 | 4,164,921 |
27 June 2023 | 26.08 | 26.78 | 26.08 | 26.32 | 26.32 | 4,045,854 |
26 June 2023 | 27.08 | 28.02 | 25.91 | 25.93 | 25.93 | 5,294,981 |
21 June 2023 | 30.40 | 30.40 | 27.70 | 27.88 | 27.88 | 7,940,894 |
20 June 2023 | 29.95 | 30.59 | 29.20 | 30.47 | 30.47 | 6,403,643 |
20 June 2023 | 0.2 Dividend | |||||
20 June 2023 | 1.5:1 Stock split | |||||
19 June 2023 | 30.83 | 30.83 | 29.65 | 29.93 | 29.73 | 7,321,911 |
16 June 2023 | 31.05 | 31.07 | 29.80 | 30.58 | 30.38 | 5,764,371 |
15 June 2023 | 32.79 | 32.79 | 30.85 | 30.85 | 30.65 | 6,949,350 |
14 June 2023 | 31.98 | 32.77 | 31.53 | 32.39 | 32.18 | 7,876,617 |
13 June 2023 | 45.29 | 48.15 | 44.38 | 47.77 | 47.45 | 6,312,550 |
12 June 2023 | 29.93 | 30.41 | 29.59 | 30.19 | 29.99 | 3,523,161 |
09 June 2023 | 29.33 | 29.91 | 28.97 | 29.84 | 29.64 | 4,283,175 |
08 June 2023 | 30.61 | 30.65 | 28.80 | 29.34 | 29.14 | 5,712,057 |
07 June 2023 | 30.20 | 30.97 | 29.80 | 30.71 | 30.50 | 4,310,175 |
06 June 2023 | 30.67 | 31.44 | 30.00 | 30.14 | 29.94 | 5,670,411 |
05 June 2023 | 30.80 | 31.53 | 30.33 | 31.24 | 31.03 | 6,224,392 |
02 June 2023 | 31.20 | 32.16 | 30.63 | 31.35 | 31.14 | 9,935,661 |
01 June 2023 | 29.63 | 31.44 | 29.33 | 30.87 | 30.66 | 9,597,210 |
31 May 2023 | 30.17 | 30.49 | 29.61 | 29.67 | 29.48 | 6,854,085 |
30 May 2023 | 28.81 | 30.23 | 28.21 | 30.17 | 29.97 | 7,630,513 |
29 May 2023 | 29.87 | 30.21 | 29.04 | 29.21 | 29.01 | 5,752,200 |
26 May 2023 | 29.21 | 29.61 | 28.47 | 28.99 | 28.80 | 5,853,150 |
25 May 2023 | 29.93 | 30.67 | 28.66 | 29.53 | 29.34 | 5,184,750 |
24 May 2023 | 30.53 | 30.67 | 29.07 | 30.07 | 29.87 | 5,287,425 |
23 May 2023 | 30.82 | 31.38 | 30.00 | 30.28 | 30.08 | 4,914,315 |
22 May 2023 | 31.39 | 31.66 | 30.54 | 30.77 | 30.56 | 6,280,059 |
19 May 2023 | 32.59 | 33.20 | 31.49 | 31.57 | 31.36 | 7,337,472 |
18 May 2023 | 31.33 | 33.55 | 31.00 | 32.84 | 32.62 | 8,534,478 |
17 May 2023 | 29.86 | 32.80 | 29.67 | 31.73 | 31.51 | 9,964,275 |
16 May 2023 | 32.81 | 33.19 | 30.05 | 30.15 | 29.95 | 11,278,969 |
15 May 2023 | 35.93 | 36.11 | 31.34 | 32.78 | 32.56 | 15,370,869 |
12 May 2023 | 36.65 | 38.80 | 35.87 | 36.40 | 36.16 | 14,679,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |