Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 22.98 | 23.55 | 22.78 | 23.42 | 23.42 | 301,900 |
26 Sept 2023 | 23.15 | 23.69 | 22.72 | 22.82 | 22.82 | 570,000 |
25 Sept 2023 | 22.82 | 23.61 | 22.82 | 23.37 | 23.37 | 423,500 |
22 Sept 2023 | 22.83 | 23.51 | 22.60 | 23.15 | 23.15 | 325,600 |
21 Sept 2023 | 22.11 | 22.60 | 22.11 | 22.40 | 22.40 | 249,100 |
20 Sept 2023 | 22.06 | 22.65 | 22.06 | 22.30 | 22.30 | 216,100 |
19 Sept 2023 | 22.10 | 22.83 | 21.91 | 22.06 | 22.06 | 323,800 |
18 Sept 2023 | 22.11 | 22.24 | 21.74 | 22.16 | 22.16 | 324,400 |
15 Sept 2023 | 22.32 | 22.44 | 21.86 | 22.21 | 22.21 | 675,500 |
14 Sept 2023 | 21.57 | 22.35 | 21.57 | 22.32 | 22.32 | 210,900 |
13 Sept 2023 | 21.32 | 22.02 | 20.79 | 21.42 | 21.42 | 263,100 |
12 Sept 2023 | 20.77 | 21.28 | 20.75 | 21.12 | 21.12 | 260,500 |
11 Sept 2023 | 21.42 | 21.50 | 20.90 | 20.92 | 20.92 | 296,200 |
08 Sept 2023 | 22.05 | 22.05 | 21.04 | 21.16 | 21.16 | 455,700 |
07 Sept 2023 | 22.26 | 22.26 | 21.86 | 22.11 | 22.11 | 479,400 |
06 Sept 2023 | 22.15 | 22.31 | 21.83 | 22.20 | 22.20 | 336,200 |
05 Sept 2023 | 23.05 | 23.05 | 21.79 | 22.07 | 22.07 | 447,700 |
01 Sept 2023 | 23.23 | 23.47 | 22.83 | 23.20 | 23.20 | 260,600 |
31 Aug 2023 | 23.14 | 23.41 | 23.05 | 23.13 | 23.13 | 318,100 |
30 Aug 2023 | 22.15 | 23.51 | 21.92 | 23.14 | 23.14 | 524,500 |
29 Aug 2023 | 20.00 | 22.03 | 19.87 | 21.92 | 21.92 | 720,900 |
28 Aug 2023 | 21.69 | 22.32 | 21.69 | 21.81 | 21.81 | 607,300 |
25 Aug 2023 | 21.46 | 21.76 | 20.97 | 21.61 | 21.61 | 405,100 |
24 Aug 2023 | 22.13 | 22.46 | 21.38 | 21.41 | 21.41 | 467,300 |
23 Aug 2023 | 22.49 | 22.68 | 22.06 | 22.13 | 22.13 | 290,900 |
22 Aug 2023 | 23.98 | 23.98 | 22.80 | 22.91 | 22.91 | 287,800 |
21 Aug 2023 | 24.41 | 24.63 | 23.79 | 24.21 | 24.21 | 325,200 |
18 Aug 2023 | 23.89 | 24.63 | 23.89 | 24.51 | 24.51 | 195,500 |
17 Aug 2023 | 24.74 | 24.96 | 23.98 | 24.04 | 24.04 | 334,900 |
16 Aug 2023 | 24.98 | 25.63 | 24.53 | 24.62 | 24.62 | 321,300 |
15 Aug 2023 | 25.04 | 25.08 | 24.57 | 24.79 | 24.79 | 247,300 |
14 Aug 2023 | 25.05 | 25.33 | 24.67 | 25.14 | 25.14 | 299,900 |
11 Aug 2023 | 25.17 | 25.58 | 25.06 | 25.21 | 25.21 | 259,400 |
10 Aug 2023 | 25.76 | 26.12 | 25.04 | 25.30 | 25.30 | 238,400 |
09 Aug 2023 | 26.30 | 26.35 | 25.61 | 25.66 | 25.66 | 192,500 |
08 Aug 2023 | 26.62 | 26.65 | 26.02 | 26.31 | 26.31 | 231,300 |
07 Aug 2023 | 27.01 | 27.27 | 26.53 | 26.82 | 26.82 | 175,700 |
04 Aug 2023 | 26.83 | 27.27 | 26.47 | 27.00 | 27.00 | 208,000 |
03 Aug 2023 | 26.30 | 27.13 | 26.14 | 26.76 | 26.76 | 346,300 |
02 Aug 2023 | 26.37 | 26.62 | 26.15 | 26.34 | 26.34 | 148,400 |
01 Aug 2023 | 26.54 | 26.61 | 26.16 | 26.55 | 26.55 | 186,500 |
31 July 2023 | 26.44 | 26.84 | 26.04 | 26.61 | 26.61 | 188,500 |
28 July 2023 | 25.92 | 26.62 | 25.81 | 26.39 | 26.39 | 245,800 |
27 July 2023 | 25.90 | 26.47 | 25.50 | 25.80 | 25.80 | 263,100 |
26 July 2023 | 24.43 | 25.90 | 24.43 | 25.88 | 25.88 | 351,300 |
25 July 2023 | 24.47 | 24.62 | 24.09 | 24.45 | 24.45 | 170,200 |
24 July 2023 | 24.00 | 24.61 | 23.89 | 24.57 | 24.57 | 216,600 |
21 July 2023 | 23.94 | 24.03 | 23.46 | 23.93 | 23.93 | 278,000 |
20 July 2023 | 23.52 | 23.70 | 23.22 | 23.68 | 23.68 | 178,500 |
19 July 2023 | 23.45 | 23.80 | 23.32 | 23.65 | 23.65 | 213,800 |
18 July 2023 | 22.83 | 23.61 | 22.64 | 23.22 | 23.22 | 194,400 |
17 July 2023 | 22.65 | 23.03 | 22.42 | 22.80 | 22.80 | 234,800 |
14 July 2023 | 23.19 | 23.19 | 22.47 | 22.61 | 22.61 | 274,700 |
13 July 2023 | 24.06 | 24.06 | 23.11 | 23.24 | 23.24 | 239,600 |
12 July 2023 | 24.63 | 24.73 | 23.90 | 23.91 | 23.91 | 342,700 |
11 July 2023 | 24.30 | 24.53 | 24.04 | 24.22 | 24.22 | 185,500 |
10 July 2023 | 23.77 | 24.25 | 23.77 | 24.13 | 24.13 | 289,400 |
07 July 2023 | 23.84 | 24.19 | 23.62 | 23.87 | 23.87 | 402,600 |
06 July 2023 | 23.74 | 23.94 | 22.85 | 23.81 | 23.81 | 369,900 |
05 July 2023 | 23.91 | 23.98 | 23.40 | 23.95 | 23.95 | 318,800 |
03 July 2023 | 23.45 | 24.13 | 23.44 | 24.10 | 24.10 | 179,200 |
03 July 2023 | 0.1 Dividend | |||||
30 June 2023 | 23.55 | 23.57 | 22.83 | 23.48 | 23.38 | 293,300 |
29 June 2023 | 22.67 | 23.45 | 22.67 | 23.38 | 23.28 | 224,300 |
28 June 2023 | 22.58 | 22.68 | 22.17 | 22.63 | 22.53 | 254,700 |
27 June 2023 | 22.46 | 22.91 | 22.22 | 22.74 | 22.64 | 276,200 |
26 June 2023 | 22.37 | 23.16 | 22.37 | 22.43 | 22.33 | 277,500 |
23 June 2023 | 22.46 | 22.83 | 22.17 | 22.36 | 22.26 | 327,300 |
22 June 2023 | 22.78 | 22.80 | 22.30 | 22.67 | 22.57 | 211,600 |
21 June 2023 | 21.90 | 22.93 | 21.74 | 22.78 | 22.68 | 266,200 |
20 June 2023 | 22.05 | 22.10 | 21.67 | 21.90 | 21.81 | 295,300 |
16 June 2023 | 22.55 | 22.55 | 21.80 | 22.00 | 21.91 | 538,000 |
15 June 2023 | 22.42 | 22.68 | 22.18 | 22.30 | 22.21 | 264,400 |
14 June 2023 | 22.93 | 23.12 | 22.29 | 22.45 | 22.35 | 224,600 |
13 June 2023 | 23.04 | 23.24 | 22.59 | 22.87 | 22.77 | 284,200 |
12 June 2023 | 22.59 | 23.02 | 22.23 | 22.91 | 22.81 | 227,900 |
09 June 2023 | 22.46 | 22.69 | 22.05 | 22.48 | 22.38 | 292,900 |
08 June 2023 | 22.11 | 22.52 | 21.87 | 22.46 | 22.36 | 311,100 |
07 June 2023 | 21.15 | 22.26 | 21.13 | 22.11 | 22.02 | 352,300 |
06 June 2023 | 19.63 | 20.95 | 19.63 | 20.86 | 20.77 | 393,700 |
05 June 2023 | 20.34 | 20.56 | 19.64 | 19.64 | 19.56 | 479,300 |
02 June 2023 | 19.96 | 20.90 | 19.96 | 20.85 | 20.76 | 338,600 |
01 June 2023 | 19.52 | 19.84 | 19.24 | 19.68 | 19.60 | 329,500 |
31 May 2023 | 20.06 | 20.35 | 19.49 | 19.57 | 19.49 | 364,300 |
30 May 2023 | 20.05 | 20.29 | 19.74 | 20.06 | 19.97 | 446,800 |
26 May 2023 | 19.72 | 20.17 | 19.51 | 19.93 | 19.85 | 470,200 |
25 May 2023 | 20.22 | 20.22 | 19.32 | 19.69 | 19.61 | 611,700 |
24 May 2023 | 20.90 | 22.07 | 19.97 | 20.38 | 20.29 | 923,400 |
23 May 2023 | 21.53 | 21.99 | 21.36 | 21.75 | 21.66 | 786,600 |
22 May 2023 | 22.37 | 22.49 | 21.48 | 21.53 | 21.44 | 459,500 |
19 May 2023 | 23.26 | 23.26 | 21.57 | 22.30 | 22.21 | 564,500 |
18 May 2023 | 23.70 | 24.02 | 23.05 | 23.51 | 23.41 | 306,800 |
17 May 2023 | 23.22 | 23.93 | 23.07 | 23.85 | 23.75 | 229,700 |
16 May 2023 | 22.92 | 23.21 | 22.49 | 23.02 | 22.92 | 249,200 |
15 May 2023 | 22.99 | 23.27 | 22.73 | 23.14 | 23.04 | 192,500 |
12 May 2023 | 22.73 | 23.04 | 22.59 | 22.83 | 22.73 | 264,600 |
11 May 2023 | 22.22 | 22.75 | 22.03 | 22.65 | 22.55 | 166,400 |
10 May 2023 | 23.12 | 23.12 | 22.05 | 22.36 | 22.26 | 182,700 |
09 May 2023 | 22.76 | 22.99 | 22.22 | 22.70 | 22.60 | 191,800 |
08 May 2023 | 23.00 | 23.08 | 22.37 | 22.83 | 22.73 | 196,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |