Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 20.00 | 20.49 | 19.97 | 20.08 | 20.08 | 2,601,200 |
20 Sept 2023 | 20.49 | 20.74 | 20.24 | 20.25 | 20.25 | 2,011,400 |
19 Sept 2023 | 20.60 | 20.73 | 20.34 | 20.40 | 20.40 | 3,091,800 |
18 Sept 2023 | 21.05 | 21.41 | 20.55 | 20.76 | 20.76 | 2,899,600 |
15 Sept 2023 | 21.48 | 21.76 | 21.11 | 21.22 | 21.22 | 4,832,700 |
14 Sept 2023 | 21.44 | 21.73 | 21.20 | 21.48 | 21.48 | 2,952,200 |
13 Sept 2023 | 21.97 | 22.10 | 21.45 | 21.53 | 21.53 | 3,366,000 |
12 Sept 2023 | 22.53 | 22.81 | 21.92 | 22.03 | 22.03 | 3,383,500 |
11 Sept 2023 | 22.81 | 23.15 | 22.61 | 22.70 | 22.70 | 2,836,800 |
08 Sept 2023 | 23.57 | 23.72 | 22.49 | 22.69 | 22.69 | 2,645,900 |
07 Sept 2023 | 23.68 | 23.97 | 23.41 | 23.57 | 23.57 | 1,901,700 |
06 Sept 2023 | 24.14 | 24.50 | 23.75 | 24.06 | 24.06 | 1,834,200 |
05 Sept 2023 | 24.07 | 24.68 | 23.75 | 24.19 | 24.19 | 2,394,400 |
01 Sept 2023 | 24.12 | 24.66 | 24.08 | 24.36 | 24.36 | 1,931,900 |
31 Aug 2023 | 24.20 | 24.38 | 23.78 | 23.84 | 23.84 | 1,846,300 |
30 Aug 2023 | 23.81 | 24.30 | 23.75 | 24.06 | 24.06 | 1,446,600 |
29 Aug 2023 | 23.33 | 23.95 | 23.00 | 23.93 | 23.93 | 1,745,800 |
28 Aug 2023 | 23.75 | 23.91 | 23.50 | 23.56 | 23.56 | 1,523,700 |
25 Aug 2023 | 23.43 | 23.71 | 23.22 | 23.44 | 23.44 | 1,370,300 |
24 Aug 2023 | 23.96 | 24.15 | 23.08 | 23.31 | 23.31 | 1,807,700 |
23 Aug 2023 | 23.50 | 24.09 | 23.48 | 23.91 | 23.91 | 1,952,700 |
22 Aug 2023 | 23.15 | 23.39 | 22.70 | 23.37 | 23.37 | 1,502,000 |
21 Aug 2023 | 22.31 | 23.35 | 22.26 | 23.08 | 23.08 | 2,299,300 |
18 Aug 2023 | 21.88 | 22.38 | 21.85 | 22.27 | 22.27 | 2,935,300 |
17 Aug 2023 | 22.36 | 22.52 | 21.92 | 22.15 | 22.15 | 1,932,800 |
16 Aug 2023 | 22.22 | 22.57 | 22.11 | 22.38 | 22.38 | 2,402,400 |
15 Aug 2023 | 23.00 | 23.23 | 22.62 | 22.65 | 22.65 | 3,453,300 |
14 Aug 2023 | 23.73 | 23.98 | 23.15 | 23.21 | 23.21 | 4,590,200 |
11 Aug 2023 | 23.61 | 24.68 | 23.59 | 23.82 | 23.82 | 6,235,100 |
10 Aug 2023 | 25.51 | 25.69 | 24.56 | 24.91 | 24.91 | 5,667,700 |
09 Aug 2023 | 25.59 | 26.32 | 24.60 | 25.30 | 25.30 | 11,151,700 |
08 Aug 2023 | 33.84 | 33.84 | 32.33 | 32.79 | 32.79 | 3,126,500 |
07 Aug 2023 | 33.61 | 34.56 | 33.22 | 34.45 | 34.45 | 2,421,300 |
04 Aug 2023 | 33.50 | 34.27 | 33.26 | 33.74 | 33.74 | 1,383,700 |
03 Aug 2023 | 32.72 | 33.36 | 32.20 | 33.24 | 33.24 | 1,511,900 |
02 Aug 2023 | 34.15 | 34.36 | 33.79 | 34.01 | 34.01 | 1,087,400 |
01 Aug 2023 | 35.28 | 35.32 | 34.52 | 34.79 | 34.79 | 821,700 |
31 July 2023 | 35.24 | 36.03 | 35.24 | 35.73 | 35.73 | 1,150,900 |
28 July 2023 | 34.70 | 35.58 | 34.67 | 35.47 | 35.47 | 919,300 |
27 July 2023 | 34.89 | 35.46 | 34.09 | 34.24 | 34.24 | 1,305,500 |
26 July 2023 | 33.07 | 34.31 | 33.07 | 34.26 | 34.26 | 1,062,100 |
25 July 2023 | 33.76 | 34.08 | 33.20 | 33.36 | 33.36 | 1,061,700 |
24 July 2023 | 34.76 | 34.81 | 33.62 | 33.93 | 33.93 | 1,189,600 |
21 July 2023 | 34.25 | 35.24 | 34.19 | 34.83 | 34.83 | 1,474,500 |
20 July 2023 | 34.46 | 34.46 | 33.90 | 34.11 | 34.11 | 1,176,400 |
19 July 2023 | 35.89 | 36.29 | 34.55 | 34.61 | 34.61 | 1,140,200 |
18 July 2023 | 35.91 | 36.18 | 35.56 | 35.83 | 35.83 | 1,003,100 |
17 July 2023 | 35.35 | 35.75 | 35.01 | 35.61 | 35.61 | 974,100 |
14 July 2023 | 35.06 | 35.49 | 34.76 | 35.35 | 35.35 | 1,037,700 |
13 July 2023 | 34.90 | 35.57 | 34.08 | 35.13 | 35.13 | 2,528,100 |
12 July 2023 | 35.00 | 35.92 | 34.70 | 35.41 | 35.41 | 1,210,000 |
11 July 2023 | 33.78 | 34.43 | 33.45 | 34.38 | 34.38 | 1,414,000 |
10 July 2023 | 32.42 | 33.87 | 32.35 | 33.61 | 33.61 | 1,746,400 |
07 July 2023 | 31.68 | 32.60 | 31.60 | 32.42 | 32.42 | 942,300 |
06 July 2023 | 31.92 | 31.92 | 31.31 | 31.58 | 31.58 | 1,148,600 |
05 July 2023 | 32.72 | 33.00 | 32.26 | 32.48 | 32.48 | 1,112,700 |
03 July 2023 | 34.01 | 34.02 | 32.82 | 32.92 | 32.92 | 601,300 |
30 June 2023 | 34.36 | 34.57 | 33.92 | 34.02 | 34.02 | 831,100 |
29 June 2023 | 33.57 | 34.25 | 33.50 | 33.96 | 33.96 | 1,083,400 |
28 June 2023 | 32.20 | 33.55 | 32.14 | 33.52 | 33.52 | 1,032,300 |
27 June 2023 | 32.00 | 32.36 | 31.87 | 32.34 | 32.34 | 1,452,300 |
26 June 2023 | 32.00 | 32.50 | 31.84 | 31.91 | 31.91 | 901,600 |
23 June 2023 | 31.79 | 32.21 | 31.50 | 32.05 | 32.05 | 1,803,000 |
22 June 2023 | 31.35 | 32.15 | 31.07 | 32.09 | 32.09 | 1,403,900 |
21 June 2023 | 31.62 | 31.81 | 30.97 | 31.51 | 31.51 | 1,755,400 |
20 June 2023 | 32.13 | 32.40 | 30.83 | 31.72 | 31.72 | 2,977,400 |
16 June 2023 | 32.68 | 32.84 | 32.07 | 32.54 | 32.54 | 21,385,600 |
15 June 2023 | 32.29 | 33.13 | 32.20 | 32.35 | 32.35 | 1,650,500 |
14 June 2023 | 32.59 | 33.04 | 32.18 | 32.35 | 32.35 | 2,243,100 |
13 June 2023 | 33.00 | 33.46 | 32.24 | 32.47 | 32.47 | 2,887,500 |
12 June 2023 | 31.87 | 32.74 | 31.65 | 32.68 | 32.68 | 2,018,800 |
09 June 2023 | 32.10 | 32.44 | 31.64 | 31.67 | 31.67 | 2,255,100 |
08 June 2023 | 32.57 | 32.76 | 31.76 | 31.93 | 31.93 | 1,879,800 |
07 June 2023 | 34.25 | 34.99 | 32.65 | 32.66 | 32.66 | 1,606,600 |
06 June 2023 | 33.65 | 34.96 | 33.19 | 34.06 | 34.06 | 2,728,200 |
05 June 2023 | 33.72 | 35.75 | 33.72 | 33.96 | 33.96 | 3,908,000 |
02 June 2023 | 31.82 | 33.24 | 31.56 | 33.03 | 33.03 | 1,881,600 |
01 June 2023 | 30.60 | 31.91 | 30.48 | 31.55 | 31.55 | 1,555,300 |
31 May 2023 | 30.60 | 31.05 | 30.15 | 30.67 | 30.67 | 1,851,200 |
30 May 2023 | 31.07 | 31.59 | 30.53 | 30.61 | 30.61 | 1,442,600 |
26 May 2023 | 31.30 | 31.47 | 30.70 | 30.71 | 30.71 | 1,612,800 |
25 May 2023 | 31.01 | 31.36 | 30.46 | 31.20 | 31.20 | 1,670,500 |
24 May 2023 | 30.95 | 31.31 | 30.66 | 31.02 | 31.02 | 1,087,500 |
23 May 2023 | 31.64 | 32.24 | 31.02 | 31.34 | 31.34 | 1,290,300 |
22 May 2023 | 31.89 | 32.57 | 31.59 | 31.80 | 31.80 | 1,523,300 |
19 May 2023 | 33.29 | 33.29 | 31.33 | 32.04 | 32.04 | 1,938,900 |
18 May 2023 | 32.27 | 34.21 | 32.02 | 33.31 | 33.31 | 2,094,800 |
17 May 2023 | 32.32 | 32.91 | 30.70 | 31.95 | 31.95 | 4,839,400 |
16 May 2023 | 33.48 | 34.39 | 33.37 | 33.87 | 33.87 | 2,451,300 |
15 May 2023 | 33.17 | 34.56 | 32.74 | 34.14 | 34.14 | 1,685,800 |
12 May 2023 | 33.18 | 33.31 | 32.54 | 33.04 | 33.04 | 1,295,500 |
11 May 2023 | 33.80 | 33.80 | 32.62 | 33.18 | 33.18 | 1,458,700 |
10 May 2023 | 33.84 | 34.00 | 33.19 | 33.70 | 33.70 | 1,121,700 |
09 May 2023 | 33.77 | 33.94 | 32.95 | 33.38 | 33.38 | 1,122,900 |
08 May 2023 | 34.01 | 34.58 | 33.45 | 34.34 | 34.34 | 1,118,700 |
05 May 2023 | 34.40 | 34.76 | 33.54 | 34.10 | 34.10 | 1,456,800 |
04 May 2023 | 34.68 | 35.15 | 33.96 | 34.33 | 34.33 | 1,045,500 |
03 May 2023 | 35.26 | 35.87 | 34.50 | 34.76 | 34.76 | 1,357,800 |
02 May 2023 | 36.03 | 36.72 | 35.15 | 35.21 | 35.21 | 991,500 |
01 May 2023 | 34.88 | 35.87 | 34.62 | 35.80 | 35.80 | 1,913,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |