Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 23.98 | 24.06 | 23.72 | 23.85 | 23.85 | 4,418,612 |
02 Oct 2023 | 24.59 | 24.68 | 24.27 | 24.36 | 24.36 | 3,140,700 |
29 Sept 2023 | 24.92 | 24.94 | 24.58 | 24.65 | 24.65 | 2,676,700 |
28 Sept 2023 | 24.44 | 24.84 | 24.38 | 24.70 | 24.70 | 2,828,100 |
27 Sept 2023 | 24.23 | 24.36 | 24.03 | 24.34 | 24.34 | 6,756,200 |
26 Sept 2023 | 25.04 | 25.27 | 25.00 | 25.07 | 25.07 | 3,063,700 |
25 Sept 2023 | 25.24 | 25.40 | 25.11 | 25.37 | 25.37 | 1,984,400 |
22 Sept 2023 | 25.57 | 25.61 | 25.32 | 25.35 | 25.35 | 2,207,300 |
21 Sept 2023 | 25.80 | 25.88 | 25.64 | 25.66 | 25.66 | 2,703,600 |
20 Sept 2023 | 26.35 | 26.58 | 26.16 | 26.18 | 26.18 | 2,922,100 |
19 Sept 2023 | 25.99 | 26.11 | 25.96 | 26.06 | 26.06 | 2,638,000 |
18 Sept 2023 | 26.01 | 26.11 | 25.89 | 25.97 | 25.97 | 2,390,000 |
15 Sept 2023 | 26.04 | 26.34 | 25.94 | 26.02 | 26.02 | 4,416,700 |
14 Sept 2023 | 26.22 | 26.33 | 26.14 | 26.19 | 26.19 | 2,677,400 |
13 Sept 2023 | 26.09 | 26.25 | 25.90 | 25.99 | 25.99 | 3,077,400 |
12 Sept 2023 | 25.62 | 25.95 | 25.56 | 25.79 | 25.79 | 3,087,300 |
11 Sept 2023 | 25.71 | 25.86 | 25.55 | 25.62 | 25.62 | 3,446,500 |
08 Sept 2023 | 25.37 | 25.59 | 25.22 | 25.50 | 25.50 | 3,050,200 |
07 Sept 2023 | 25.62 | 25.77 | 25.53 | 25.74 | 25.74 | 3,332,600 |
06 Sept 2023 | 25.96 | 26.10 | 25.69 | 25.81 | 25.81 | 4,104,300 |
05 Sept 2023 | 26.69 | 26.74 | 26.40 | 26.40 | 26.40 | 4,005,400 |
01 Sept 2023 | 26.33 | 26.64 | 26.32 | 26.34 | 26.34 | 4,695,600 |
31 Aug 2023 | 26.60 | 26.97 | 26.38 | 26.71 | 26.71 | 9,977,200 |
30 Aug 2023 | 25.30 | 25.41 | 25.16 | 25.29 | 25.29 | 4,901,100 |
29 Aug 2023 | 24.71 | 25.19 | 24.71 | 25.14 | 25.14 | 4,486,500 |
28 Aug 2023 | 24.58 | 25.03 | 24.55 | 24.93 | 24.93 | 4,333,300 |
25 Aug 2023 | 24.50 | 24.66 | 24.20 | 24.58 | 24.58 | 4,430,200 |
24 Aug 2023 | 24.82 | 25.02 | 24.60 | 24.65 | 24.65 | 4,329,700 |
23 Aug 2023 | 24.06 | 24.34 | 24.06 | 24.32 | 24.32 | 2,128,600 |
22 Aug 2023 | 23.85 | 23.94 | 23.69 | 23.73 | 23.73 | 2,688,400 |
21 Aug 2023 | 23.45 | 23.55 | 23.29 | 23.49 | 23.49 | 2,089,600 |
18 Aug 2023 | 23.17 | 23.50 | 23.14 | 23.43 | 23.43 | 2,159,000 |
17 Aug 2023 | 23.56 | 23.74 | 23.39 | 23.50 | 23.50 | 3,319,400 |
16 Aug 2023 | 23.47 | 23.65 | 23.38 | 23.40 | 23.40 | 2,354,700 |
15 Aug 2023 | 23.48 | 23.55 | 23.19 | 23.41 | 23.41 | 4,225,500 |
14 Aug 2023 | 23.25 | 23.63 | 23.21 | 23.59 | 23.59 | 3,531,900 |
11 Aug 2023 | 23.00 | 23.37 | 22.90 | 23.36 | 23.36 | 5,948,100 |
10 Aug 2023 | 22.27 | 22.40 | 22.04 | 22.12 | 22.12 | 2,085,000 |
09 Aug 2023 | 22.11 | 22.17 | 21.93 | 21.96 | 21.96 | 1,380,300 |
08 Aug 2023 | 21.81 | 22.03 | 21.69 | 22.03 | 22.03 | 2,223,500 |
07 Aug 2023 | 22.02 | 22.20 | 22.00 | 22.17 | 22.17 | 1,602,300 |
04 Aug 2023 | 21.85 | 22.13 | 21.81 | 21.88 | 21.88 | 2,168,900 |
03 Aug 2023 | 21.43 | 21.70 | 21.34 | 21.66 | 21.66 | 2,009,100 |
02 Aug 2023 | 21.50 | 21.55 | 21.34 | 21.41 | 21.41 | 3,702,000 |
01 Aug 2023 | 22.00 | 22.06 | 21.75 | 21.86 | 21.86 | 2,237,100 |
31 July 2023 | 22.06 | 22.21 | 22.06 | 22.17 | 22.17 | 1,654,000 |
28 July 2023 | 22.11 | 22.27 | 22.05 | 22.26 | 22.26 | 2,956,900 |
27 July 2023 | 22.08 | 22.09 | 21.64 | 21.72 | 21.72 | 2,136,300 |
26 July 2023 | 21.63 | 21.94 | 21.59 | 21.90 | 21.90 | 1,875,600 |
25 July 2023 | 21.68 | 21.78 | 21.62 | 21.71 | 21.71 | 2,218,700 |
24 July 2023 | 21.47 | 21.54 | 21.37 | 21.42 | 21.42 | 2,787,800 |
21 July 2023 | 21.43 | 21.44 | 21.27 | 21.29 | 21.29 | 1,567,200 |
20 July 2023 | 21.36 | 21.45 | 21.19 | 21.24 | 21.24 | 3,309,800 |
19 July 2023 | 21.42 | 21.46 | 21.26 | 21.33 | 21.33 | 1,919,500 |
18 July 2023 | 21.08 | 21.37 | 21.06 | 21.33 | 21.33 | 1,865,400 |
17 July 2023 | 21.07 | 21.14 | 21.02 | 21.06 | 21.06 | 1,934,100 |
14 July 2023 | 21.17 | 21.18 | 20.85 | 20.91 | 20.91 | 2,389,900 |
13 July 2023 | 21.01 | 21.14 | 20.98 | 21.14 | 21.14 | 1,899,300 |
12 July 2023 | 20.65 | 20.89 | 20.64 | 20.69 | 20.69 | 2,007,600 |
11 July 2023 | 20.24 | 20.35 | 20.17 | 20.31 | 20.31 | 2,015,700 |
10 July 2023 | 19.92 | 20.07 | 19.91 | 20.04 | 20.04 | 2,221,400 |
07 July 2023 | 19.67 | 19.93 | 19.65 | 19.85 | 19.85 | 2,994,200 |
06 July 2023 | 19.60 | 19.61 | 19.25 | 19.39 | 19.39 | 2,375,700 |
05 July 2023 | 20.12 | 20.14 | 19.87 | 19.89 | 19.89 | 1,965,100 |
03 July 2023 | 20.34 | 20.48 | 20.27 | 20.47 | 20.47 | 1,366,100 |
30 June 2023 | 20.21 | 20.32 | 20.18 | 20.27 | 20.27 | 2,347,900 |
29 June 2023 | 19.82 | 20.04 | 19.81 | 20.01 | 20.01 | 2,347,500 |
28 June 2023 | 19.78 | 19.88 | 19.75 | 19.83 | 19.83 | 2,251,500 |
27 June 2023 | 19.55 | 19.98 | 19.48 | 19.88 | 19.88 | 4,054,100 |
26 June 2023 | 19.63 | 19.77 | 19.56 | 19.56 | 19.56 | 2,374,500 |
23 June 2023 | 19.75 | 19.83 | 19.69 | 19.76 | 19.76 | 2,532,400 |
22 June 2023 | 19.94 | 19.99 | 19.84 | 19.90 | 19.90 | 2,710,300 |
21 June 2023 | 20.09 | 20.17 | 20.03 | 20.05 | 20.05 | 1,793,800 |
20 June 2023 | 20.34 | 20.35 | 20.06 | 20.09 | 20.09 | 2,602,900 |
16 June 2023 | 20.57 | 20.58 | 20.39 | 20.41 | 20.41 | 2,525,100 |
15 June 2023 | 20.29 | 20.46 | 20.24 | 20.42 | 20.42 | 4,505,000 |
14 June 2023 | 20.50 | 20.68 | 20.39 | 20.49 | 20.49 | 3,186,300 |
13 June 2023 | 20.32 | 20.47 | 20.25 | 20.28 | 20.28 | 2,983,800 |
12 June 2023 | 20.24 | 20.34 | 20.14 | 20.29 | 20.29 | 2,258,900 |
09 June 2023 | 20.15 | 20.33 | 20.14 | 20.19 | 20.19 | 3,108,700 |
08 June 2023 | 20.32 | 20.33 | 20.17 | 20.25 | 20.25 | 2,993,500 |
07 June 2023 | 20.18 | 20.32 | 20.11 | 20.26 | 20.26 | 4,003,100 |
06 June 2023 | 19.98 | 20.30 | 19.95 | 20.30 | 20.30 | 2,715,600 |
05 June 2023 | 20.04 | 20.09 | 19.92 | 20.00 | 20.00 | 2,212,800 |
02 June 2023 | 19.88 | 20.04 | 19.82 | 19.97 | 19.97 | 2,359,900 |
01 June 2023 | 19.29 | 19.63 | 19.24 | 19.52 | 19.52 | 2,428,700 |
31 May 2023 | 19.06 | 19.08 | 18.76 | 18.91 | 18.91 | 3,336,800 |
30 May 2023 | 19.75 | 19.82 | 19.40 | 19.47 | 19.47 | 2,273,700 |
26 May 2023 | 19.58 | 19.91 | 19.57 | 19.85 | 19.85 | 1,348,700 |
25 May 2023 | 19.66 | 19.72 | 19.43 | 19.60 | 19.60 | 2,029,600 |
24 May 2023 | 19.84 | 19.85 | 19.60 | 19.67 | 19.67 | 2,459,000 |
23 May 2023 | 20.04 | 20.18 | 19.87 | 19.87 | 19.87 | 2,031,700 |
22 May 2023 | 20.14 | 20.21 | 20.05 | 20.19 | 20.19 | 2,112,700 |
19 May 2023 | 20.13 | 20.17 | 19.95 | 20.09 | 20.09 | 4,261,100 |
18 May 2023 | 19.61 | 19.71 | 19.51 | 19.68 | 19.68 | 2,101,300 |
17 May 2023 | 19.14 | 19.56 | 19.13 | 19.54 | 19.54 | 1,897,300 |
16 May 2023 | 19.23 | 19.29 | 19.05 | 19.10 | 19.10 | 1,666,800 |
15 May 2023 | 19.18 | 19.41 | 19.15 | 19.38 | 19.38 | 1,920,200 |
12 May 2023 | 19.35 | 19.36 | 19.07 | 19.16 | 19.16 | 1,717,600 |
11 May 2023 | 19.05 | 19.25 | 18.99 | 19.19 | 19.19 | 1,927,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |