Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 26.31 | 27.29 | 26.31 | 27.05 | 27.05 | 1,807 |
21 Sept 2023 | 27.93 | 27.93 | 27.00 | 26.91 | 26.91 | 254 |
20 Sept 2023 | 27.66 | 28.05 | 27.66 | 27.97 | 27.97 | 699 |
19 Sept 2023 | 28.07 | 28.16 | 27.66 | 27.68 | 27.68 | 363 |
18 Sept 2023 | 28.30 | 28.30 | 27.92 | 27.85 | 27.85 | 228 |
15 Sept 2023 | 28.80 | 28.80 | 28.08 | 28.18 | 28.18 | 562 |
14 Sept 2023 | 27.29 | 28.01 | 27.29 | 27.98 | 27.98 | 1,234 |
13 Sept 2023 | 28.30 | 28.30 | 27.29 | 27.39 | 27.39 | 2,488 |
12 Sept 2023 | 28.54 | 28.54 | 27.48 | 27.49 | 27.49 | 330 |
11 Sept 2023 | 26.90 | 27.94 | 26.90 | 27.72 | 27.72 | 622 |
08 Sept 2023 | 27.14 | 27.25 | 26.94 | 27.03 | 27.03 | 2,699 |
07 Sept 2023 | 27.57 | 27.69 | 27.21 | 27.26 | 27.26 | 3,611 |
06 Sept 2023 | 28.08 | 28.08 | 27.75 | 27.78 | 27.78 | 4,028 |
05 Sept 2023 | 28.17 | 28.26 | 28.06 | 28.01 | 28.01 | 186 |
04 Sept 2023 | 28.78 | 28.78 | 28.43 | 28.38 | 28.38 | 3,444 |
01 Sept 2023 | 28.02 | 28.56 | 27.84 | 28.13 | 28.13 | 16,974 |
31 Aug 2023 | 28.02 | 28.08 | 27.79 | 27.74 | 27.74 | 1,001 |
30 Aug 2023 | 27.82 | 28.01 | 27.80 | 27.90 | 27.90 | 465 |
29 Aug 2023 | 27.23 | 27.57 | 27.11 | 27.56 | 27.56 | 1,820 |
25 Aug 2023 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 1,390 |
24 Aug 2023 | 27.50 | 27.52 | 26.92 | 26.88 | 26.88 | 1,011 |
23 Aug 2023 | 27.22 | 27.51 | 27.09 | 27.43 | 27.43 | 3,985 |
22 Aug 2023 | 26.50 | 27.23 | 26.50 | 27.00 | 27.00 | 16,852 |
21 Aug 2023 | 26.10 | 26.65 | 26.10 | 26.50 | 26.50 | 463 |
18 Aug 2023 | 26.37 | 26.55 | 25.91 | 26.40 | 26.40 | 802 |
17 Aug 2023 | 26.75 | 26.87 | 26.44 | 26.80 | 26.80 | 1,707 |
16 Aug 2023 | 26.78 | 26.92 | 26.57 | 26.74 | 26.74 | 687 |
15 Aug 2023 | 27.74 | 27.74 | 27.00 | 27.03 | 27.03 | 1,256 |
14 Aug 2023 | 28.06 | 28.32 | 27.76 | 27.82 | 27.82 | 571 |
11 Aug 2023 | 28.66 | 28.66 | 28.19 | 28.18 | 28.18 | 501 |
10 Aug 2023 | 28.80 | 29.23 | 28.80 | 28.73 | 28.73 | 1,001 |
09 Aug 2023 | 28.79 | 29.28 | 28.79 | 28.74 | 28.74 | 817 |
08 Aug 2023 | 30.12 | 30.12 | 28.56 | 28.62 | 28.62 | 3,541 |
07 Aug 2023 | 29.52 | 29.52 | 29.25 | 29.25 | 29.25 | 1,385 |
04 Aug 2023 | 29.50 | 29.63 | 29.22 | 29.60 | 29.60 | 2,386 |
03 Aug 2023 | 28.91 | 29.32 | 28.91 | 29.37 | 29.37 | 176 |
02 Aug 2023 | 29.90 | 29.90 | 29.20 | 29.16 | 29.16 | 1,537 |
01 Aug 2023 | 31.00 | 31.00 | 30.10 | 30.00 | 30.00 | 4,282 |
31 Jul 2023 | 30.18 | 30.84 | 30.18 | 30.73 | 30.73 | 4,463 |
28 Jul 2023 | 29.63 | 30.32 | 29.63 | 30.07 | 30.07 | 5,037 |
27 Jul 2023 | 30.19 | 30.32 | 29.68 | 30.05 | 30.05 | 1,106 |
26 Jul 2023 | 29.75 | 30.27 | 29.71 | 29.90 | 29.90 | 1,259 |
25 Jul 2023 | 28.86 | 30.23 | 28.86 | 30.09 | 30.09 | 20,747 |
24 Jul 2023 | 28.66 | 28.72 | 28.27 | 28.86 | 28.86 | 663 |
21 Jul 2023 | 28.86 | 28.87 | 28.78 | 28.67 | 28.67 | 2,261 |
20 Jul 2023 | 28.90 | 29.27 | 28.90 | 29.06 | 29.06 | 5,667 |
19 Jul 2023 | 29.00 | 29.02 | 28.81 | 28.94 | 28.94 | 837 |
18 Jul 2023 | 29.03 | 29.16 | 28.85 | 29.00 | 29.00 | 1,810 |
17 Jul 2023 | 28.94 | 29.34 | 28.74 | 28.91 | 28.91 | 610 |
14 Jul 2023 | 29.16 | 29.71 | 29.15 | 29.40 | 29.40 | 2,438 |
13 Jul 2023 | 29.05 | 29.83 | 29.05 | 29.83 | 29.83 | 2,144 |
12 Jul 2023 | 26.94 | 28.89 | 26.94 | 28.88 | 28.88 | 6,650 |
11 Jul 2023 | 28.03 | 28.03 | 27.80 | 27.71 | 27.71 | 780 |
10 Jul 2023 | 27.40 | 27.40 | 26.93 | 27.59 | 27.59 | 1,285 |
07 Jul 2023 | 27.00 | 27.36 | 26.83 | 27.39 | 27.39 | 2,031 |
06 Jul 2023 | 27.30 | 27.46 | 26.71 | 26.67 | 26.67 | 1,131 |
05 Jul 2023 | 28.03 | 28.03 | 27.70 | 27.77 | 27.77 | 10,532 |
04 Jul 2023 | 28.80 | 28.80 | 28.08 | 28.17 | 28.17 | 73 |
03 Jul 2023 | 28.25 | 28.25 | 27.70 | 28.01 | 28.01 | 1,817 |
30 Jun 2023 | 27.22 | 27.59 | 27.20 | 27.46 | 27.46 | 218,387 |
29 Jun 2023 | 28.05 | 28.05 | 27.10 | 27.12 | 27.12 | 328 |
28 Jun 2023 | 27.80 | 27.80 | 27.08 | 27.24 | 27.24 | 3,337 |
27 Jun 2023 | 27.57 | 27.74 | 27.57 | 27.68 | 27.68 | 2,395 |
26 Jun 2023 | 26.25 | 27.64 | 26.25 | 27.57 | 27.57 | 35,052 |
23 Jun 2023 | 27.59 | 27.75 | 27.11 | 27.05 | 27.05 | 9,121 |
22 Jun 2023 | 28.02 | 29.50 | 27.92 | 27.84 | 27.84 | 1,153 |
21 Jun 2023 | 27.85 | 28.07 | 27.85 | 28.05 | 28.05 | 371 |
20 Jun 2023 | 28.31 | 28.35 | 27.75 | 27.83 | 27.83 | 1,805 |
19 Jun 2023 | 28.56 | 29.50 | 28.42 | 28.42 | 28.42 | 3,415 |
16 Jun 2023 | 29.40 | 29.40 | 28.85 | 28.85 | 28.85 | 2,419 |
15 Jun 2023 | 27.91 | 29.00 | 27.91 | 28.98 | 28.98 | 755 |
14 Jun 2023 | 27.96 | 28.59 | 27.95 | 28.57 | 28.57 | 11,955 |
13 Jun 2023 | 26.50 | 28.09 | 26.50 | 28.09 | 28.09 | 13,749 |
12 Jun 2023 | 27.25 | 27.25 | 27.02 | 27.03 | 27.03 | 1,075 |
09 Jun 2023 | 27.20 | 29.35 | 27.20 | 27.31 | 27.31 | 126 |
08 Jun 2023 | 27.19 | 27.19 | 27.03 | 27.12 | 27.12 | 1,528 |
07 Jun 2023 | 27.00 | 27.37 | 26.94 | 27.07 | 27.07 | 1,240 |
06 Jun 2023 | 26.89 | 26.89 | 26.74 | 26.94 | 26.94 | 962 |
05 Jun 2023 | 27.30 | 27.30 | 26.70 | 26.69 | 26.69 | 848 |
02 Jun 2023 | 26.38 | 27.14 | 26.34 | 27.12 | 27.12 | 11,767 |
01 Jun 2023 | 25.65 | 25.80 | 25.19 | 25.94 | 25.94 | 3,042 |
31 May 2023 | 25.31 | 26.30 | 24.96 | 24.93 | 24.93 | 817 |
30 May 2023 | 26.00 | 26.00 | 25.50 | 25.55 | 25.55 | 6,522 |
26 May 2023 | 25.31 | 27.60 | 25.31 | 25.74 | 25.74 | 9,803 |
25 May 2023 | 25.32 | 25.50 | 25.32 | 25.41 | 25.41 | 1,976 |
24 May 2023 | 26.06 | 26.10 | 25.66 | 25.60 | 25.60 | 4,116 |
23 May 2023 | 26.68 | 26.68 | 26.39 | 26.35 | 26.35 | 1,616 |
22 May 2023 | 26.96 | 26.98 | 25.31 | 26.87 | 26.87 | 328 |
19 May 2023 | 27.01 | 27.15 | 27.01 | 27.02 | 27.02 | 827 |
18 May 2023 | 27.09 | 27.09 | 26.80 | 26.77 | 26.77 | 2,557 |
17 May 2023 | 27.27 | 27.28 | 27.26 | 27.28 | 27.28 | 227 |
16 May 2023 | 27.50 | 27.50 | 27.40 | 27.32 | 27.32 | 168 |
15 May 2023 | 26.94 | 27.36 | 26.94 | 27.60 | 27.60 | 3,193 |
12 May 2023 | 27.00 | 27.00 | 26.79 | 26.80 | 26.80 | 2,039 |
11 May 2023 | 29.80 | 29.80 | 26.93 | 26.92 | 26.92 | 7,474 |
10 May 2023 | 29.25 | 29.31 | 28.84 | 28.94 | 28.94 | 653 |
09 May 2023 | 29.31 | 29.31 | 29.01 | 29.12 | 29.12 | 2,996 |
05 May 2023 | 28.90 | 29.19 | 28.63 | 28.94 | 28.94 | 532 |
04 May 2023 | 28.50 | 28.53 | 28.48 | 28.25 | 28.25 | 683 |
03 May 2023 | 28.43 | 28.46 | 28.35 | 28.40 | 28.40 | 1,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |