Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 21.83 | 22.25 | 21.51 | 22.17 | 22.17 | 745,700 |
27 Sept 2023 | 20.71 | 21.19 | 20.55 | 21.05 | 21.05 | 673,400 |
26 Sept 2023 | 20.51 | 20.95 | 20.32 | 20.56 | 20.56 | 1,016,900 |
25 Sept 2023 | 20.17 | 20.42 | 19.85 | 20.35 | 20.35 | 806,600 |
22 Sept 2023 | 20.65 | 20.65 | 19.97 | 20.26 | 20.26 | 832,900 |
21 Sept 2023 | 20.54 | 21.15 | 20.48 | 20.63 | 20.63 | 772,800 |
20 Sept 2023 | 21.13 | 21.31 | 20.70 | 20.80 | 20.80 | 834,700 |
19 Sept 2023 | 21.73 | 21.98 | 21.06 | 21.21 | 21.21 | 985,800 |
18 Sept 2023 | 22.92 | 22.92 | 21.77 | 21.84 | 21.84 | 633,400 |
15 Sept 2023 | 22.61 | 23.00 | 21.95 | 22.65 | 22.65 | 1,446,400 |
14 Sept 2023 | 22.73 | 23.03 | 22.25 | 22.33 | 22.33 | 917,900 |
13 Sept 2023 | 23.44 | 23.53 | 22.55 | 22.60 | 22.60 | 600,600 |
12 Sept 2023 | 23.93 | 23.98 | 23.35 | 23.45 | 23.45 | 590,800 |
11 Sept 2023 | 24.38 | 24.50 | 23.98 | 24.04 | 24.04 | 493,600 |
08 Sept 2023 | 24.16 | 24.43 | 24.00 | 24.18 | 24.18 | 497,200 |
07 Sept 2023 | 24.01 | 24.32 | 23.95 | 24.03 | 24.03 | 688,300 |
06 Sept 2023 | 24.18 | 24.40 | 23.66 | 24.26 | 24.26 | 531,100 |
05 Sept 2023 | 23.63 | 24.46 | 23.33 | 24.11 | 24.11 | 750,400 |
01 Sept 2023 | 23.80 | 24.16 | 23.59 | 23.66 | 23.66 | 434,200 |
31 Aug 2023 | 23.93 | 24.07 | 23.61 | 23.70 | 23.70 | 508,200 |
30 Aug 2023 | 23.47 | 24.08 | 23.44 | 23.93 | 23.93 | 515,200 |
29 Aug 2023 | 23.08 | 23.77 | 22.99 | 23.50 | 23.50 | 386,600 |
28 Aug 2023 | 23.12 | 23.44 | 22.86 | 23.00 | 23.00 | 327,400 |
25 Aug 2023 | 22.58 | 23.33 | 22.43 | 22.89 | 22.89 | 404,600 |
24 Aug 2023 | 22.82 | 22.96 | 22.20 | 22.43 | 22.43 | 413,500 |
23 Aug 2023 | 22.19 | 23.06 | 22.19 | 22.86 | 22.86 | 579,300 |
22 Aug 2023 | 21.78 | 22.29 | 21.64 | 22.12 | 22.12 | 443,700 |
21 Aug 2023 | 20.86 | 21.97 | 20.85 | 21.64 | 21.64 | 519,600 |
18 Aug 2023 | 20.78 | 21.44 | 20.71 | 20.94 | 20.94 | 579,800 |
17 Aug 2023 | 21.40 | 21.51 | 20.89 | 21.03 | 21.03 | 481,700 |
16 Aug 2023 | 21.61 | 21.97 | 21.09 | 21.39 | 21.39 | 679,500 |
15 Aug 2023 | 21.95 | 22.16 | 21.49 | 21.76 | 21.76 | 539,500 |
14 Aug 2023 | 22.15 | 22.15 | 21.08 | 22.00 | 22.00 | 684,200 |
11 Aug 2023 | 21.78 | 22.36 | 21.78 | 22.04 | 22.04 | 559,900 |
10 Aug 2023 | 21.84 | 22.51 | 21.70 | 21.99 | 21.99 | 601,000 |
09 Aug 2023 | 21.70 | 22.14 | 21.62 | 21.91 | 21.91 | 724,500 |
08 Aug 2023 | 22.19 | 23.04 | 21.58 | 21.76 | 21.76 | 1,796,200 |
07 Aug 2023 | 22.09 | 22.21 | 20.49 | 20.55 | 20.55 | 1,957,500 |
04 Aug 2023 | 23.76 | 23.76 | 22.03 | 22.47 | 22.47 | 1,854,300 |
03 Aug 2023 | 25.75 | 26.11 | 23.67 | 23.76 | 23.76 | 2,370,300 |
02 Aug 2023 | 29.73 | 29.77 | 24.99 | 26.33 | 26.33 | 2,628,000 |
01 Aug 2023 | 30.50 | 30.70 | 30.13 | 30.65 | 30.65 | 292,900 |
31 July 2023 | 30.42 | 30.66 | 30.15 | 30.59 | 30.59 | 298,500 |
28 July 2023 | 30.36 | 30.85 | 29.70 | 30.47 | 30.47 | 357,400 |
27 July 2023 | 30.20 | 30.27 | 29.55 | 30.03 | 30.03 | 283,600 |
26 July 2023 | 30.75 | 30.91 | 29.89 | 29.94 | 29.94 | 291,800 |
25 July 2023 | 30.54 | 30.95 | 30.32 | 30.73 | 30.73 | 460,600 |
24 July 2023 | 29.64 | 30.81 | 29.47 | 30.63 | 30.63 | 522,600 |
21 July 2023 | 29.45 | 29.70 | 29.17 | 29.49 | 29.49 | 335,400 |
20 July 2023 | 29.18 | 29.97 | 28.98 | 29.24 | 29.24 | 324,000 |
19 July 2023 | 29.55 | 29.64 | 28.86 | 29.11 | 29.11 | 377,700 |
18 July 2023 | 29.74 | 29.97 | 29.23 | 29.26 | 29.26 | 590,700 |
17 July 2023 | 29.96 | 30.59 | 29.67 | 29.68 | 29.68 | 565,100 |
14 July 2023 | 29.99 | 30.38 | 29.52 | 30.18 | 30.18 | 372,600 |
13 July 2023 | 30.53 | 30.86 | 30.07 | 30.08 | 30.08 | 373,900 |
12 July 2023 | 30.37 | 30.70 | 30.15 | 30.40 | 30.40 | 743,800 |
11 July 2023 | 30.48 | 30.48 | 29.67 | 30.20 | 30.20 | 548,400 |
10 July 2023 | 29.98 | 30.79 | 29.88 | 30.59 | 30.59 | 576,400 |
07 July 2023 | 31.60 | 32.04 | 30.07 | 30.16 | 30.16 | 482,700 |
06 July 2023 | 31.55 | 31.79 | 31.26 | 31.60 | 31.60 | 342,900 |
05 July 2023 | 31.37 | 31.92 | 31.19 | 31.91 | 31.91 | 368,500 |
03 July 2023 | 31.64 | 31.98 | 31.11 | 31.45 | 31.45 | 198,500 |
30 June 2023 | 32.21 | 32.63 | 31.73 | 31.79 | 31.79 | 356,000 |
29 June 2023 | 32.45 | 32.65 | 31.68 | 31.80 | 31.80 | 278,700 |
28 June 2023 | 32.59 | 32.90 | 31.97 | 32.57 | 32.57 | 405,800 |
27 June 2023 | 32.46 | 33.10 | 32.09 | 32.67 | 32.67 | 367,300 |
26 June 2023 | 32.30 | 32.75 | 32.09 | 32.42 | 32.42 | 372,300 |
23 June 2023 | 32.97 | 33.28 | 32.30 | 32.36 | 32.36 | 1,045,400 |
22 June 2023 | 33.00 | 34.09 | 32.97 | 33.39 | 33.39 | 385,900 |
21 June 2023 | 33.88 | 33.88 | 32.14 | 33.07 | 33.07 | 623,300 |
20 June 2023 | 33.86 | 34.40 | 32.84 | 34.17 | 34.17 | 671,000 |
16 June 2023 | 35.98 | 35.98 | 33.86 | 34.01 | 34.01 | 1,488,400 |
15 June 2023 | 33.97 | 35.59 | 33.92 | 35.38 | 35.38 | 988,700 |
14 June 2023 | 34.56 | 34.65 | 33.93 | 34.17 | 34.17 | 625,700 |
13 June 2023 | 32.76 | 34.38 | 32.70 | 34.25 | 34.25 | 523,400 |
12 June 2023 | 33.00 | 33.26 | 32.12 | 32.72 | 32.72 | 585,100 |
09 June 2023 | 33.87 | 33.99 | 32.58 | 32.83 | 32.83 | 347,100 |
08 June 2023 | 32.54 | 33.86 | 32.36 | 33.67 | 33.67 | 469,100 |
07 June 2023 | 33.00 | 33.48 | 32.43 | 32.60 | 32.60 | 410,800 |
06 June 2023 | 32.73 | 33.66 | 32.73 | 33.05 | 33.05 | 740,000 |
05 June 2023 | 32.97 | 33.50 | 32.65 | 32.80 | 32.80 | 412,700 |
02 June 2023 | 32.95 | 33.44 | 32.67 | 33.38 | 33.38 | 354,600 |
01 June 2023 | 32.61 | 33.06 | 32.27 | 32.55 | 32.55 | 423,200 |
31 May 2023 | 32.57 | 33.92 | 32.02 | 32.60 | 32.60 | 338,000 |
30 May 2023 | 33.48 | 34.03 | 32.41 | 32.54 | 32.54 | 408,800 |
26 May 2023 | 32.64 | 33.46 | 32.51 | 33.40 | 33.40 | 353,900 |
25 May 2023 | 33.04 | 33.32 | 31.99 | 32.57 | 32.57 | 445,600 |
24 May 2023 | 32.96 | 33.51 | 32.01 | 33.09 | 33.09 | 322,400 |
23 May 2023 | 33.60 | 35.07 | 33.00 | 33.27 | 33.27 | 638,700 |
22 May 2023 | 32.63 | 34.26 | 32.63 | 34.00 | 34.00 | 625,800 |
19 May 2023 | 32.36 | 32.83 | 31.85 | 32.46 | 32.46 | 350,600 |
18 May 2023 | 31.52 | 32.08 | 30.90 | 31.96 | 31.96 | 467,600 |
17 May 2023 | 31.74 | 31.90 | 30.70 | 31.68 | 31.68 | 311,000 |
16 May 2023 | 31.38 | 31.57 | 30.45 | 31.45 | 31.45 | 416,600 |
15 May 2023 | 32.05 | 32.67 | 31.32 | 32.11 | 32.11 | 335,300 |
12 May 2023 | 31.72 | 31.97 | 31.29 | 31.93 | 31.93 | 409,600 |
11 May 2023 | 31.77 | 32.07 | 31.10 | 31.53 | 31.53 | 660,200 |
10 May 2023 | 33.42 | 33.58 | 30.78 | 31.98 | 31.98 | 565,000 |
09 May 2023 | 32.45 | 33.15 | 32.37 | 32.83 | 32.83 | 282,300 |
08 May 2023 | 32.84 | 32.99 | 31.99 | 32.74 | 32.74 | 413,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |