Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 24.73 | 24.82 | 24.72 | 24.78 | 24.78 | 16,639 |
21 Sept 2023 | 24.43 | 24.54 | 24.32 | 24.32 | 24.32 | 76,900 |
20 Sept 2023 | 24.66 | 24.82 | 24.51 | 24.53 | 24.53 | 107,700 |
19 Sept 2023 | 24.80 | 24.94 | 24.80 | 24.93 | 24.93 | 125,600 |
18 Sept 2023 | 24.70 | 24.77 | 24.59 | 24.69 | 24.69 | 79,900 |
15 Sept 2023 | 24.70 | 24.88 | 24.70 | 24.78 | 24.78 | 96,300 |
14 Sept 2023 | 24.54 | 24.69 | 24.52 | 24.63 | 24.63 | 151,500 |
13 Sept 2023 | 24.37 | 24.41 | 24.26 | 24.30 | 24.30 | 76,600 |
12 Sept 2023 | 24.21 | 24.37 | 24.18 | 24.26 | 24.26 | 116,500 |
11 Sept 2023 | 24.04 | 24.15 | 24.01 | 24.13 | 24.13 | 127,300 |
08 Sept 2023 | 23.67 | 23.79 | 23.60 | 23.70 | 23.70 | 188,800 |
07 Sept 2023 | 23.62 | 23.73 | 23.54 | 23.60 | 23.60 | 141,300 |
06 Sept 2023 | 23.63 | 23.71 | 23.58 | 23.66 | 23.66 | 78,100 |
05 Sept 2023 | 23.91 | 23.91 | 23.70 | 23.70 | 23.70 | 80,800 |
01 Sept 2023 | 24.41 | 24.41 | 24.12 | 24.17 | 24.17 | 67,000 |
31 Aug 2023 | 24.51 | 24.51 | 24.21 | 24.29 | 24.29 | 65,100 |
30 Aug 2023 | 24.60 | 24.67 | 24.48 | 24.52 | 24.52 | 79,400 |
29 Aug 2023 | 24.29 | 24.57 | 24.29 | 24.52 | 24.52 | 108,200 |
28 Aug 2023 | 24.20 | 24.28 | 24.20 | 24.26 | 24.26 | 117,800 |
25 Aug 2023 | 24.03 | 24.10 | 23.86 | 24.00 | 24.00 | 66,900 |
24 Aug 2023 | 24.01 | 24.16 | 23.92 | 23.95 | 23.95 | 96,000 |
23 Aug 2023 | 24.03 | 24.12 | 23.99 | 24.10 | 24.10 | 75,000 |
22 Aug 2023 | 24.10 | 24.12 | 23.89 | 23.90 | 23.90 | 128,500 |
21 Aug 2023 | 24.04 | 24.11 | 23.92 | 24.10 | 24.10 | 148,200 |
18 Aug 2023 | 23.77 | 24.06 | 23.77 | 24.01 | 24.01 | 134,100 |
17 Aug 2023 | 24.22 | 24.23 | 23.96 | 23.98 | 23.98 | 103,100 |
16 Aug 2023 | 24.10 | 24.21 | 23.95 | 23.95 | 23.95 | 92,700 |
15 Aug 2023 | 24.15 | 24.18 | 23.98 | 24.01 | 24.01 | 107,300 |
14 Aug 2023 | 24.32 | 24.50 | 24.26 | 24.43 | 24.43 | 117,000 |
11 Aug 2023 | 24.45 | 24.46 | 24.33 | 24.39 | 24.39 | 115,400 |
10 Aug 2023 | 24.36 | 24.72 | 24.36 | 24.44 | 24.44 | 360,700 |
09 Aug 2023 | 23.55 | 23.65 | 23.43 | 23.56 | 23.56 | 197,200 |
08 Aug 2023 | 23.20 | 23.35 | 23.12 | 23.34 | 23.34 | 137,700 |
07 Aug 2023 | 23.53 | 23.65 | 23.48 | 23.65 | 23.65 | 63,000 |
04 Aug 2023 | 23.39 | 23.61 | 23.33 | 23.33 | 23.33 | 73,800 |
03 Aug 2023 | 23.07 | 23.18 | 23.01 | 23.16 | 23.16 | 89,600 |
02 Aug 2023 | 23.29 | 23.30 | 23.05 | 23.05 | 23.05 | 163,900 |
01 Aug 2023 | 23.69 | 23.77 | 23.62 | 23.66 | 23.66 | 72,300 |
31 Jul 2023 | 23.98 | 24.06 | 23.86 | 23.87 | 23.87 | 68,000 |
28 Jul 2023 | 24.14 | 24.20 | 24.04 | 24.10 | 24.10 | 82,000 |
27 Jul 2023 | 23.94 | 24.06 | 23.80 | 23.80 | 23.80 | 63,500 |
26 Jul 2023 | 23.65 | 23.99 | 23.65 | 23.93 | 23.93 | 76,700 |
25 Jul 2023 | 23.77 | 23.84 | 23.76 | 23.83 | 23.83 | 113,000 |
24 Jul 2023 | 23.75 | 23.85 | 23.70 | 23.78 | 23.78 | 50,700 |
21 Jul 2023 | 23.87 | 23.90 | 23.78 | 23.79 | 23.79 | 81,300 |
20 Jul 2023 | 23.81 | 24.00 | 23.76 | 23.80 | 23.80 | 89,000 |
19 Jul 2023 | 23.59 | 23.65 | 23.50 | 23.55 | 23.55 | 68,300 |
18 Jul 2023 | 23.52 | 23.67 | 23.52 | 23.63 | 23.63 | 61,200 |
17 Jul 2023 | 23.46 | 23.65 | 23.44 | 23.59 | 23.59 | 75,300 |
14 Jul 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 81,600 |
13 Jul 2023 | 23.64 | 23.81 | 23.64 | 23.78 | 23.78 | 70,300 |
12 Jul 2023 | 23.26 | 23.48 | 23.21 | 23.43 | 23.43 | 57,400 |
11 Jul 2023 | 22.73 | 22.90 | 22.73 | 22.87 | 22.87 | 101,300 |
10 Jul 2023 | 22.54 | 22.64 | 22.53 | 22.56 | 22.56 | 107,100 |
07 Jul 2023 | 22.18 | 22.48 | 22.18 | 22.30 | 22.30 | 174,900 |
06 Jul 2023 | 22.26 | 22.26 | 21.94 | 22.16 | 22.16 | 144,900 |
05 Jul 2023 | 22.64 | 22.64 | 22.46 | 22.49 | 22.49 | 165,600 |
03 Jul 2023 | 23.35 | 23.38 | 23.23 | 23.31 | 23.31 | 53,200 |
30 Jun 2023 | 23.34 | 23.34 | 23.17 | 23.22 | 23.22 | 85,000 |
29 Jun 2023 | 22.95 | 22.98 | 22.90 | 22.92 | 22.92 | 334,700 |
28 Jun 2023 | 23.04 | 23.15 | 22.97 | 23.04 | 23.04 | 363,600 |
27 Jun 2023 | 23.03 | 23.17 | 22.99 | 23.13 | 23.13 | 149,100 |
26 Jun 2023 | 22.75 | 22.82 | 22.70 | 22.81 | 22.81 | 113,000 |
23 Jun 2023 | 22.63 | 22.79 | 22.59 | 22.70 | 22.70 | 93,900 |
22 Jun 2023 | 22.89 | 22.93 | 22.76 | 22.77 | 22.77 | 71,200 |
21 Jun 2023 | 22.76 | 22.93 | 22.72 | 22.86 | 22.86 | 107,400 |
20 Jun 2023 | 22.87 | 22.87 | 22.74 | 22.78 | 22.78 | 76,300 |
16 Jun 2023 | 23.04 | 23.04 | 22.87 | 22.90 | 22.90 | 88,100 |
15 Jun 2023 | 22.71 | 23.00 | 22.70 | 22.97 | 22.97 | 94,300 |
14 Jun 2023 | 22.71 | 22.75 | 22.49 | 22.55 | 22.55 | 66,500 |
13 Jun 2023 | 22.55 | 22.61 | 22.44 | 22.48 | 22.48 | 130,200 |
12 Jun 2023 | 22.39 | 22.50 | 22.31 | 22.46 | 22.46 | 122,300 |
09 Jun 2023 | 22.33 | 22.40 | 22.29 | 22.33 | 22.33 | 117,800 |
08 Jun 2023 | 22.49 | 22.55 | 22.44 | 22.48 | 22.48 | 73,800 |
07 Jun 2023 | 22.37 | 22.39 | 22.22 | 22.31 | 22.31 | 137,500 |
06 Jun 2023 | 22.44 | 22.54 | 22.44 | 22.53 | 22.53 | 93,600 |
05 Jun 2023 | 22.54 | 22.54 | 22.41 | 22.46 | 22.46 | 158,900 |
02 Jun 2023 | 22.42 | 22.57 | 22.42 | 22.49 | 22.49 | 168,900 |
01 Jun 2023 | 21.69 | 22.05 | 21.69 | 22.03 | 22.03 | 474,300 |
31 May 2023 | 21.61 | 21.61 | 21.13 | 21.38 | 21.38 | 244,000 |
30 May 2023 | 22.32 | 22.37 | 22.16 | 22.29 | 22.29 | 111,100 |
26 May 2023 | 22.11 | 22.24 | 22.11 | 22.21 | 22.21 | 82,100 |
25 May 2023 | 21.99 | 22.08 | 21.95 | 22.07 | 22.07 | 116,800 |
24 May 2023 | 22.24 | 22.24 | 22.00 | 22.07 | 22.07 | 85,200 |
23 May 2023 | 22.77 | 22.85 | 22.62 | 22.64 | 22.64 | 123,800 |
22 May 2023 | 22.79 | 22.88 | 22.73 | 22.83 | 22.83 | 98,600 |
19 May 2023 | 22.85 | 22.95 | 22.83 | 22.92 | 22.92 | 123,200 |
18 May 2023 | 22.57 | 22.66 | 22.49 | 22.64 | 22.64 | 85,200 |
17 May 2023 | 22.55 | 22.69 | 22.44 | 22.65 | 22.65 | 77,700 |
16 May 2023 | 22.63 | 22.69 | 22.55 | 22.63 | 22.63 | 96,200 |
15 May 2023 | 22.77 | 22.91 | 22.73 | 22.88 | 22.88 | 147,400 |
12 May 2023 | 23.04 | 23.08 | 22.87 | 22.96 | 22.96 | 60,200 |
11 May 2023 | 22.93 | 23.14 | 22.86 | 23.05 | 23.05 | 49,200 |
10 May 2023 | 23.37 | 23.50 | 23.12 | 23.31 | 23.31 | 109,200 |
09 May 2023 | 23.50 | 23.68 | 23.47 | 23.64 | 23.64 | 106,400 |
08 May 2023 | 23.79 | 23.94 | 23.79 | 23.79 | 23.79 | 151,200 |
05 May 2023 | 23.54 | 23.89 | 23.54 | 23.83 | 23.83 | 108,600 |
05 May 2023 | 1.253 Dividend | |||||
04 May 2023 | 24.65 | 24.73 | 24.14 | 24.27 | 23.02 | 135,200 |
03 May 2023 | 24.39 | 24.99 | 24.39 | 24.74 | 23.46 | 544,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |