Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 20.52 | 20.93 | 20.52 | 20.52 | 20.52 | 2,691,400 |
28 Sept 2023 | 20.22 | 20.35 | 19.91 | 20.33 | 20.33 | 3,166,500 |
27 Sept 2023 | 20.30 | 20.60 | 20.17 | 20.23 | 20.23 | 2,484,700 |
26 Sept 2023 | 20.80 | 20.88 | 20.27 | 20.27 | 20.27 | 2,693,500 |
25 Sept 2023 | 20.44 | 20.93 | 20.27 | 20.85 | 20.85 | 4,300,100 |
22 Sept 2023 | 21.38 | 21.50 | 20.40 | 20.59 | 20.59 | 5,117,300 |
21 Sept 2023 | 21.80 | 22.08 | 21.26 | 21.29 | 21.29 | 5,522,600 |
20 Sept 2023 | 22.54 | 22.57 | 21.65 | 22.12 | 22.12 | 10,451,300 |
19 Sept 2023 | 23.21 | 23.36 | 22.65 | 23.08 | 23.08 | 6,659,500 |
18 Sept 2023 | 22.06 | 23.70 | 22.06 | 23.21 | 23.21 | 7,716,400 |
15 Sept 2023 | 22.54 | 22.76 | 21.93 | 21.93 | 21.93 | 4,933,200 |
14 Sept 2023 | 22.48 | 22.84 | 22.17 | 22.62 | 22.62 | 3,699,900 |
13 Sept 2023 | 22.78 | 23.06 | 22.37 | 22.43 | 22.43 | 3,428,900 |
12 Sept 2023 | 23.30 | 23.60 | 22.80 | 22.85 | 22.85 | 4,289,800 |
11 Sept 2023 | 24.25 | 24.42 | 23.32 | 23.38 | 23.38 | 4,324,000 |
08 Sept 2023 | 23.70 | 24.48 | 23.38 | 24.15 | 24.15 | 4,788,700 |
06 Sept 2023 | 22.59 | 24.05 | 22.43 | 23.85 | 23.85 | 6,248,400 |
05 Sept 2023 | 22.54 | 22.75 | 22.03 | 22.63 | 22.63 | 3,351,500 |
04 Sept 2023 | 22.04 | 22.99 | 21.45 | 22.57 | 22.57 | 2,746,200 |
01 Sept 2023 | 22.19 | 22.47 | 22.05 | 22.31 | 22.31 | 3,220,400 |
31 Aug 2023 | 22.46 | 22.71 | 22.12 | 22.24 | 22.24 | 1,972,800 |
30 Aug 2023 | 22.38 | 22.94 | 22.38 | 22.58 | 22.58 | 2,542,100 |
29 Aug 2023 | 22.49 | 22.68 | 21.23 | 22.52 | 22.52 | 5,809,100 |
28 Aug 2023 | 22.05 | 22.73 | 21.95 | 22.59 | 22.59 | 3,180,700 |
25 Aug 2023 | 22.57 | 22.71 | 22.04 | 22.13 | 22.13 | 2,602,400 |
24 Aug 2023 | 22.72 | 22.77 | 22.26 | 22.65 | 22.65 | 2,083,200 |
23 Aug 2023 | 22.70 | 23.00 | 22.41 | 22.88 | 22.88 | 2,743,800 |
22 Aug 2023 | 22.40 | 22.73 | 22.10 | 22.64 | 22.64 | 2,765,400 |
21 Aug 2023 | 23.01 | 23.01 | 22.27 | 22.34 | 22.34 | 2,557,700 |
18 Aug 2023 | 22.50 | 23.06 | 22.50 | 23.01 | 23.01 | 2,399,800 |
17 Aug 2023 | 23.01 | 23.34 | 22.53 | 22.67 | 22.67 | 3,352,100 |
16 Aug 2023 | 23.77 | 23.89 | 22.91 | 22.96 | 22.96 | 4,713,300 |
15 Aug 2023 | 23.61 | 24.40 | 23.43 | 23.75 | 23.75 | 3,499,400 |
14 Aug 2023 | 24.08 | 24.15 | 23.56 | 23.56 | 23.56 | 3,140,700 |
11 Aug 2023 | 24.69 | 24.95 | 23.93 | 24.13 | 24.13 | 4,131,200 |
10 Aug 2023 | 23.49 | 25.69 | 23.41 | 24.99 | 24.99 | 8,051,200 |
09 Aug 2023 | 23.50 | 24.22 | 23.01 | 23.39 | 23.39 | 4,747,300 |
08 Aug 2023 | 23.09 | 23.86 | 22.75 | 23.85 | 23.85 | 3,870,800 |
07 Aug 2023 | 23.79 | 23.79 | 23.19 | 23.32 | 23.32 | 3,938,800 |
04 Aug 2023 | 24.64 | 24.65 | 23.65 | 23.65 | 23.65 | 4,653,200 |
03 Aug 2023 | 24.63 | 24.82 | 24.26 | 24.41 | 24.41 | 3,674,800 |
02 Aug 2023 | 25.02 | 25.03 | 24.39 | 24.57 | 24.57 | 2,404,300 |
01 Aug 2023 | 25.30 | 25.42 | 24.95 | 25.12 | 25.12 | 2,035,600 |
31 July 2023 | 24.59 | 25.40 | 24.52 | 25.40 | 25.40 | 2,915,300 |
28 July 2023 | 24.61 | 24.75 | 24.22 | 24.57 | 24.57 | 2,128,000 |
27 July 2023 | 25.26 | 25.38 | 24.50 | 24.51 | 24.51 | 3,175,100 |
26 July 2023 | 25.51 | 25.93 | 25.14 | 25.35 | 25.35 | 2,459,200 |
25 July 2023 | 25.51 | 26.10 | 25.30 | 25.65 | 25.65 | 3,796,700 |
24 July 2023 | 24.69 | 25.37 | 24.69 | 25.08 | 25.08 | 2,484,800 |
21 July 2023 | 24.28 | 24.75 | 24.12 | 24.69 | 24.69 | 3,306,300 |
20 July 2023 | 25.05 | 25.05 | 24.17 | 24.58 | 24.58 | 6,145,300 |
19 July 2023 | 25.68 | 25.78 | 24.66 | 24.72 | 24.72 | 4,082,900 |
18 July 2023 | 25.80 | 25.99 | 25.32 | 25.59 | 25.59 | 2,505,800 |
17 July 2023 | 26.03 | 26.26 | 25.71 | 25.79 | 25.79 | 2,789,200 |
14 July 2023 | 26.19 | 26.19 | 25.54 | 26.00 | 26.00 | 5,588,900 |
13 July 2023 | 26.85 | 26.85 | 26.07 | 26.09 | 26.09 | 3,312,000 |
12 July 2023 | 26.45 | 27.28 | 26.13 | 26.18 | 26.18 | 5,361,500 |
11 July 2023 | 26.73 | 26.73 | 25.94 | 26.08 | 26.08 | 4,387,300 |
10 July 2023 | 26.90 | 27.04 | 26.33 | 26.57 | 26.57 | 3,283,000 |
07 July 2023 | 26.99 | 27.27 | 26.98 | 27.05 | 27.05 | 2,006,000 |
06 July 2023 | 27.55 | 27.56 | 26.82 | 26.97 | 26.97 | 3,299,900 |
05 July 2023 | 27.97 | 28.26 | 27.45 | 27.66 | 27.66 | 8,455,500 |
04 July 2023 | 28.37 | 29.20 | 28.02 | 28.94 | 28.94 | 8,553,500 |
03 July 2023 | 27.77 | 28.25 | 27.45 | 27.47 | 27.47 | 2,228,600 |
30 June 2023 | 28.93 | 29.15 | 27.62 | 27.86 | 27.86 | 5,803,700 |
29 June 2023 | 28.35 | 29.27 | 28.23 | 29.03 | 29.03 | 2,542,700 |
28 June 2023 | 28.40 | 29.08 | 28.22 | 28.41 | 28.41 | 2,149,700 |
27 June 2023 | 28.60 | 28.98 | 28.12 | 28.55 | 28.55 | 2,182,800 |
26 June 2023 | 28.88 | 29.37 | 28.55 | 28.64 | 28.64 | 2,084,200 |
23 June 2023 | 28.87 | 29.32 | 28.05 | 29.12 | 29.12 | 5,249,100 |
22 June 2023 | 29.37 | 29.46 | 28.30 | 28.85 | 28.85 | 5,068,800 |
21 June 2023 | 30.00 | 30.29 | 29.28 | 29.55 | 29.55 | 3,306,400 |
20 June 2023 | 31.09 | 31.09 | 29.65 | 30.05 | 30.05 | 5,091,000 |
19 June 2023 | 29.97 | 31.54 | 29.82 | 30.95 | 30.95 | 4,908,700 |
16 June 2023 | 29.99 | 30.45 | 29.11 | 30.00 | 30.00 | 8,142,700 |
15 June 2023 | 27.91 | 30.20 | 27.91 | 29.48 | 29.48 | 11,942,100 |
14 June 2023 | 27.31 | 27.85 | 26.94 | 27.70 | 27.70 | 7,592,200 |
13 June 2023 | 27.50 | 27.87 | 26.53 | 26.74 | 26.74 | 5,882,500 |
12 June 2023 | 28.68 | 28.93 | 26.75 | 27.15 | 27.15 | 9,805,100 |
09 June 2023 | 25.55 | 25.75 | 25.12 | 25.61 | 25.61 | 2,913,300 |
07 June 2023 | 24.90 | 25.55 | 24.79 | 25.45 | 25.45 | 3,217,400 |
06 June 2023 | 24.12 | 25.00 | 24.05 | 24.85 | 24.85 | 4,042,100 |
05 June 2023 | 24.19 | 24.55 | 23.97 | 24.10 | 24.10 | 2,436,900 |
02 June 2023 | 23.12 | 23.91 | 23.10 | 23.85 | 23.85 | 2,741,700 |
01 June 2023 | 22.66 | 23.25 | 22.35 | 23.03 | 23.03 | 2,895,800 |
31 May 2023 | 22.73 | 23.18 | 22.46 | 22.46 | 22.46 | 3,331,000 |
30 May 2023 | 23.17 | 23.18 | 22.45 | 22.70 | 22.70 | 3,005,500 |
29 May 2023 | 23.15 | 23.34 | 22.86 | 22.89 | 22.89 | 1,730,800 |
26 May 2023 | 23.49 | 23.49 | 22.82 | 22.97 | 22.97 | 3,221,000 |
25 May 2023 | 23.81 | 24.10 | 22.90 | 23.04 | 23.04 | 3,279,500 |
24 May 2023 | 23.08 | 24.13 | 22.96 | 23.72 | 23.72 | 4,558,000 |
23 May 2023 | 23.56 | 24.03 | 23.17 | 23.27 | 23.27 | 3,727,500 |
22 May 2023 | 24.10 | 24.39 | 23.22 | 23.40 | 23.40 | 4,354,100 |
19 May 2023 | 23.92 | 24.52 | 23.33 | 24.18 | 24.18 | 7,599,700 |
18 May 2023 | 23.05 | 23.42 | 22.61 | 23.42 | 23.42 | 4,699,100 |
17 May 2023 | 22.80 | 23.68 | 22.71 | 23.37 | 23.37 | 4,342,600 |
16 May 2023 | 22.60 | 23.32 | 22.43 | 22.76 | 22.76 | 5,114,800 |
15 May 2023 | 23.65 | 24.03 | 22.30 | 22.69 | 22.69 | 10,067,300 |
12 May 2023 | 25.41 | 25.42 | 23.82 | 24.32 | 24.32 | 7,338,400 |
11 May 2023 | 25.50 | 26.18 | 25.23 | 25.56 | 25.56 | 6,960,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |