Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 23.60 | 24.27 | 23.60 | 24.10 | 24.10 | 40,800 |
26 Sept 2023 | 23.76 | 23.90 | 23.50 | 23.63 | 23.63 | 20,600 |
25 Sept 2023 | 23.53 | 24.25 | 23.13 | 23.84 | 23.84 | 19,800 |
22 Sept 2023 | 23.63 | 23.73 | 23.30 | 23.48 | 23.48 | 20,000 |
21 Sept 2023 | 23.37 | 23.91 | 23.07 | 23.69 | 23.69 | 34,300 |
20 Sept 2023 | 23.91 | 24.39 | 23.65 | 23.68 | 23.68 | 20,900 |
19 Sept 2023 | 24.36 | 24.55 | 23.37 | 23.89 | 23.89 | 18,600 |
18 Sept 2023 | 24.32 | 24.37 | 23.91 | 24.10 | 24.10 | 15,400 |
15 Sept 2023 | 24.73 | 24.98 | 24.04 | 24.26 | 24.26 | 83,900 |
14 Sept 2023 | 23.99 | 24.87 | 23.99 | 24.75 | 24.75 | 16,800 |
13 Sept 2023 | 24.20 | 24.20 | 23.72 | 23.83 | 23.83 | 16,300 |
12 Sept 2023 | 24.11 | 24.53 | 24.10 | 24.21 | 24.21 | 10,200 |
11 Sept 2023 | 24.40 | 24.69 | 24.02 | 24.18 | 24.18 | 17,500 |
08 Sept 2023 | 23.78 | 24.38 | 23.78 | 24.29 | 24.29 | 19,500 |
07 Sept 2023 | 24.21 | 24.30 | 23.80 | 24.10 | 24.10 | 76,700 |
06 Sept 2023 | 25.01 | 25.01 | 24.11 | 24.26 | 24.26 | 20,300 |
05 Sept 2023 | 25.66 | 26.15 | 24.87 | 25.31 | 25.31 | 25,700 |
01 Sept 2023 | 25.05 | 26.08 | 25.02 | 25.93 | 25.93 | 37,700 |
31 Aug 2023 | 25.01 | 25.43 | 24.77 | 25.02 | 25.02 | 33,300 |
30 Aug 2023 | 25.32 | 25.52 | 25.01 | 25.01 | 25.01 | 20,100 |
29 Aug 2023 | 25.61 | 25.76 | 25.17 | 25.47 | 25.47 | 12,000 |
28 Aug 2023 | 25.00 | 25.44 | 25.00 | 25.20 | 25.20 | 11,400 |
25 Aug 2023 | 24.88 | 24.88 | 24.47 | 24.68 | 24.68 | 30,500 |
24 Aug 2023 | 24.32 | 24.93 | 23.90 | 24.92 | 24.92 | 43,600 |
23 Aug 2023 | 24.46 | 24.74 | 24.35 | 24.53 | 24.53 | 12,900 |
22 Aug 2023 | 25.84 | 25.84 | 24.37 | 24.42 | 24.42 | 24,400 |
21 Aug 2023 | 25.64 | 26.09 | 25.26 | 25.79 | 25.79 | 34,000 |
18 Aug 2023 | 25.27 | 25.80 | 25.27 | 25.68 | 25.68 | 13,600 |
17 Aug 2023 | 25.35 | 25.75 | 25.35 | 25.62 | 25.62 | 17,800 |
16 Aug 2023 | 25.21 | 25.60 | 25.13 | 25.36 | 25.36 | 15,300 |
15 Aug 2023 | 25.82 | 26.13 | 25.46 | 25.64 | 25.64 | 16,600 |
14 Aug 2023 | 26.45 | 26.45 | 25.49 | 26.28 | 26.28 | 13,100 |
11 Aug 2023 | 26.34 | 26.90 | 26.34 | 26.80 | 26.80 | 18,400 |
10 Aug 2023 | 27.09 | 27.09 | 26.28 | 26.52 | 26.52 | 22,000 |
09 Aug 2023 | 26.72 | 27.09 | 26.35 | 26.76 | 26.76 | 28,800 |
08 Aug 2023 | 26.51 | 26.97 | 26.10 | 26.94 | 26.94 | 49,600 |
07 Aug 2023 | 26.82 | 27.35 | 26.71 | 27.01 | 27.01 | 37,700 |
04 Aug 2023 | 27.50 | 28.19 | 27.50 | 27.68 | 27.68 | 18,400 |
03 Aug 2023 | 27.45 | 27.87 | 27.29 | 27.41 | 27.41 | 14,500 |
02 Aug 2023 | 26.99 | 27.51 | 26.99 | 27.25 | 27.25 | 17,400 |
01 Aug 2023 | 27.05 | 27.53 | 26.60 | 27.38 | 27.38 | 19,900 |
31 July 2023 | 27.35 | 27.77 | 26.68 | 27.16 | 27.16 | 27,300 |
28 July 2023 | 27.53 | 27.53 | 27.15 | 27.42 | 27.42 | 16,000 |
27 July 2023 | 27.48 | 27.57 | 26.94 | 27.21 | 27.21 | 19,000 |
26 July 2023 | 26.76 | 27.78 | 26.76 | 27.63 | 27.63 | 23,100 |
25 July 2023 | 26.29 | 26.93 | 26.25 | 26.53 | 26.53 | 23,300 |
24 July 2023 | 26.52 | 26.66 | 26.20 | 26.47 | 26.47 | 22,200 |
21 July 2023 | 27.07 | 27.07 | 26.07 | 26.30 | 26.30 | 40,100 |
20 July 2023 | 26.71 | 27.15 | 26.31 | 26.93 | 26.93 | 27,200 |
19 July 2023 | 25.69 | 26.70 | 25.06 | 26.55 | 26.55 | 58,500 |
18 July 2023 | 24.92 | 26.25 | 24.92 | 25.88 | 25.88 | 50,400 |
17 July 2023 | 23.84 | 24.93 | 23.79 | 24.58 | 24.58 | 53,400 |
14 July 2023 | 24.07 | 24.21 | 23.38 | 23.99 | 23.99 | 29,500 |
13 July 2023 | 24.15 | 24.38 | 23.82 | 23.99 | 23.99 | 20,600 |
12 July 2023 | 24.02 | 24.45 | 23.70 | 23.78 | 23.78 | 29,200 |
11 July 2023 | 23.22 | 23.71 | 22.91 | 23.51 | 23.51 | 75,800 |
10 July 2023 | 22.50 | 23.47 | 22.50 | 23.02 | 23.02 | 49,000 |
07 July 2023 | 22.08 | 22.85 | 22.08 | 22.70 | 22.70 | 180,700 |
06 July 2023 | 21.79 | 22.23 | 21.79 | 21.90 | 21.90 | 40,100 |
05 July 2023 | 22.92 | 23.46 | 22.75 | 22.85 | 22.85 | 35,100 |
03 July 2023 | 22.77 | 23.48 | 22.77 | 23.08 | 23.08 | 17,200 |
30 June 2023 | 23.25 | 23.38 | 22.67 | 22.78 | 22.78 | 28,000 |
29 June 2023 | 23.24 | 23.77 | 23.01 | 23.12 | 23.12 | 31,900 |
29 June 2023 | 0.1 Dividend | |||||
28 June 2023 | 23.42 | 23.43 | 23.10 | 23.12 | 23.02 | 33,700 |
27 June 2023 | 23.47 | 24.20 | 23.47 | 23.68 | 23.58 | 35,100 |
26 June 2023 | 24.24 | 24.38 | 23.90 | 24.01 | 23.91 | 35,000 |
23 June 2023 | 23.50 | 24.34 | 23.01 | 24.34 | 24.23 | 155,400 |
22 June 2023 | 24.50 | 24.50 | 23.68 | 23.96 | 23.86 | 21,700 |
21 June 2023 | 25.15 | 25.50 | 24.68 | 24.78 | 24.67 | 22,600 |
20 June 2023 | 25.61 | 25.77 | 24.94 | 25.29 | 25.18 | 48,600 |
16 June 2023 | 26.30 | 26.30 | 25.41 | 25.69 | 25.58 | 117,300 |
15 June 2023 | 24.87 | 25.60 | 24.87 | 25.60 | 25.49 | 40,100 |
14 June 2023 | 25.16 | 25.48 | 24.58 | 24.92 | 24.81 | 63,300 |
13 June 2023 | 24.56 | 25.24 | 24.39 | 25.08 | 24.97 | 31,800 |
12 June 2023 | 24.32 | 24.32 | 23.60 | 23.98 | 23.88 | 29,000 |
09 June 2023 | 24.87 | 25.48 | 24.14 | 24.41 | 24.30 | 30,700 |
08 June 2023 | 25.47 | 25.47 | 24.47 | 25.09 | 24.98 | 27,200 |
07 June 2023 | 24.67 | 25.66 | 24.67 | 25.38 | 25.27 | 44,200 |
06 June 2023 | 23.87 | 24.75 | 23.81 | 24.36 | 24.25 | 38,300 |
05 June 2023 | 23.95 | 23.95 | 23.11 | 23.30 | 23.20 | 37,800 |
02 June 2023 | 22.71 | 24.13 | 22.37 | 23.98 | 23.88 | 35,600 |
01 June 2023 | 22.51 | 22.79 | 22.09 | 22.58 | 22.48 | 17,900 |
31 May 2023 | 22.94 | 22.94 | 22.08 | 22.34 | 22.24 | 48,700 |
30 May 2023 | 22.71 | 22.83 | 22.41 | 22.76 | 22.66 | 17,900 |
26 May 2023 | 22.75 | 22.89 | 22.60 | 22.67 | 22.57 | 14,600 |
25 May 2023 | 23.08 | 23.36 | 22.52 | 22.66 | 22.56 | 25,300 |
24 May 2023 | 23.55 | 24.03 | 23.02 | 23.17 | 23.07 | 32,500 |
23 May 2023 | 22.70 | 24.00 | 22.45 | 23.55 | 23.45 | 36,200 |
22 May 2023 | 22.56 | 23.19 | 22.07 | 22.89 | 22.79 | 58,100 |
19 May 2023 | 23.04 | 23.07 | 22.21 | 22.47 | 22.37 | 43,900 |
18 May 2023 | 22.58 | 22.74 | 22.39 | 22.67 | 22.57 | 28,500 |
17 May 2023 | 20.97 | 22.60 | 20.92 | 22.60 | 22.50 | 51,600 |
16 May 2023 | 21.41 | 22.00 | 20.97 | 20.97 | 20.88 | 39,600 |
15 May 2023 | 21.34 | 21.67 | 21.25 | 21.35 | 21.26 | 25,300 |
12 May 2023 | 21.35 | 21.40 | 20.80 | 21.15 | 21.06 | 43,600 |
11 May 2023 | 20.74 | 21.35 | 20.50 | 21.16 | 21.07 | 39,300 |
10 May 2023 | 21.44 | 21.54 | 20.62 | 20.90 | 20.81 | 54,600 |
09 May 2023 | 20.93 | 21.42 | 20.55 | 21.12 | 21.03 | 36,000 |
08 May 2023 | 21.84 | 21.84 | 20.79 | 21.02 | 20.93 | 26,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |