Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 20.70 | 20.75 | 20.34 | 20.72 | 20.72 | 632,200 |
03 Oct 2023 | 21.42 | 21.48 | 21.17 | 21.23 | 21.23 | 433,400 |
02 Oct 2023 | 21.38 | 21.38 | 21.16 | 21.32 | 21.32 | 274,200 |
29 Sept 2023 | 21.79 | 21.82 | 21.52 | 21.54 | 21.54 | 449,000 |
28 Sept 2023 | 21.56 | 21.74 | 21.53 | 21.66 | 21.66 | 154,400 |
27 Sept 2023 | 21.92 | 21.93 | 21.46 | 21.61 | 21.61 | 207,500 |
26 Sept 2023 | 21.97 | 22.14 | 21.79 | 21.83 | 21.83 | 335,700 |
25 Sept 2023 | 22.22 | 22.35 | 22.14 | 22.34 | 22.34 | 169,100 |
22 Sept 2023 | 22.50 | 22.51 | 22.28 | 22.34 | 22.34 | 220,000 |
21 Sept 2023 | 22.76 | 22.87 | 22.55 | 22.59 | 22.59 | 326,300 |
20 Sept 2023 | 23.13 | 23.29 | 23.04 | 23.09 | 23.09 | 401,600 |
19 Sept 2023 | 22.64 | 22.86 | 22.63 | 22.83 | 22.83 | 455,900 |
18 Sept 2023 | 22.64 | 22.74 | 22.43 | 22.74 | 22.74 | 448,300 |
15 Sept 2023 | 22.38 | 22.53 | 22.30 | 22.40 | 22.40 | 842,400 |
14 Sept 2023 | 22.07 | 22.25 | 21.59 | 22.21 | 22.21 | 867,800 |
13 Sept 2023 | 22.06 | 22.14 | 21.90 | 21.96 | 21.96 | 279,000 |
12 Sept 2023 | 21.41 | 21.58 | 21.29 | 21.51 | 21.51 | 316,300 |
11 Sept 2023 | 21.28 | 21.41 | 21.24 | 21.37 | 21.37 | 478,400 |
08 Sept 2023 | 21.34 | 21.48 | 21.30 | 21.31 | 21.31 | 331,800 |
07 Sept 2023 | 21.66 | 21.76 | 21.53 | 21.62 | 21.62 | 386,500 |
06 Sept 2023 | 22.15 | 22.21 | 21.63 | 21.69 | 21.69 | 717,500 |
05 Sept 2023 | 23.28 | 23.28 | 22.64 | 22.68 | 22.68 | 442,000 |
01 Sept 2023 | 24.14 | 24.17 | 23.78 | 23.78 | 23.78 | 276,700 |
31 Aug 2023 | 24.44 | 24.48 | 23.95 | 23.96 | 23.96 | 372,800 |
30 Aug 2023 | 24.35 | 24.42 | 24.23 | 24.27 | 24.27 | 218,400 |
29 Aug 2023 | 24.10 | 24.40 | 24.08 | 24.39 | 24.39 | 186,500 |
28 Aug 2023 | 24.15 | 24.24 | 23.82 | 23.91 | 23.91 | 360,400 |
25 Aug 2023 | 24.04 | 24.08 | 23.80 | 24.03 | 24.03 | 260,200 |
24 Aug 2023 | 24.17 | 24.27 | 23.89 | 23.90 | 23.90 | 416,900 |
23 Aug 2023 | 24.02 | 24.34 | 23.99 | 24.19 | 24.19 | 767,800 |
22 Aug 2023 | 24.05 | 24.05 | 23.79 | 23.81 | 23.81 | 409,200 |
21 Aug 2023 | 23.94 | 24.10 | 23.85 | 24.06 | 24.06 | 301,200 |
18 Aug 2023 | 24.07 | 24.21 | 24.01 | 24.07 | 24.07 | 667,000 |
17 Aug 2023 | 24.70 | 24.70 | 24.31 | 24.36 | 24.36 | 302,600 |
16 Aug 2023 | 24.69 | 24.85 | 24.51 | 24.54 | 24.54 | 282,200 |
15 Aug 2023 | 24.91 | 24.98 | 24.72 | 24.78 | 24.78 | 275,700 |
14 Aug 2023 | 24.92 | 24.92 | 24.47 | 24.60 | 24.60 | 557,300 |
11 Aug 2023 | 26.00 | 26.15 | 25.96 | 26.09 | 26.09 | 163,000 |
10 Aug 2023 | 26.42 | 26.52 | 26.13 | 26.16 | 26.16 | 309,900 |
09 Aug 2023 | 25.93 | 26.09 | 25.88 | 25.92 | 25.92 | 401,300 |
08 Aug 2023 | 25.78 | 25.95 | 25.63 | 25.95 | 25.95 | 407,600 |
07 Aug 2023 | 25.83 | 25.93 | 25.80 | 25.89 | 25.89 | 234,300 |
04 Aug 2023 | 25.55 | 26.04 | 25.55 | 25.85 | 25.85 | 237,500 |
03 Aug 2023 | 25.97 | 26.06 | 25.66 | 25.75 | 25.75 | 328,300 |
02 Aug 2023 | 25.47 | 25.57 | 25.16 | 25.25 | 25.25 | 334,500 |
01 Aug 2023 | 26.07 | 26.23 | 25.75 | 25.83 | 25.83 | 239,900 |
31 Jul 2023 | 26.12 | 26.20 | 25.81 | 26.11 | 26.11 | 527,700 |
28 Jul 2023 | 25.98 | 26.30 | 25.93 | 26.28 | 26.28 | 414,700 |
27 Jul 2023 | 26.71 | 26.71 | 26.28 | 26.33 | 26.33 | 389,200 |
26 Jul 2023 | 26.11 | 26.48 | 26.11 | 26.40 | 26.40 | 430,500 |
25 Jul 2023 | 26.08 | 26.17 | 25.97 | 26.10 | 26.10 | 583,200 |
24 Jul 2023 | 26.89 | 26.99 | 26.61 | 26.61 | 26.61 | 750,300 |
21 Jul 2023 | 27.20 | 27.29 | 27.05 | 27.05 | 27.05 | 449,500 |
20 Jul 2023 | 27.53 | 27.72 | 27.48 | 27.56 | 27.56 | 373,900 |
19 Jul 2023 | 27.32 | 27.49 | 27.18 | 27.37 | 27.37 | 299,600 |
18 Jul 2023 | 27.01 | 27.47 | 26.97 | 27.34 | 27.34 | 420,200 |
17 Jul 2023 | 26.64 | 26.85 | 26.57 | 26.76 | 26.76 | 455,900 |
14 Jul 2023 | 26.19 | 26.48 | 26.09 | 26.21 | 26.21 | 562,500 |
13 Jul 2023 | 26.01 | 26.32 | 25.99 | 26.26 | 26.26 | 723,100 |
12 Jul 2023 | 25.59 | 25.71 | 25.41 | 25.70 | 25.70 | 675,200 |
11 Jul 2023 | 24.11 | 24.29 | 24.11 | 24.25 | 24.25 | 445,300 |
10 Jul 2023 | 23.64 | 23.85 | 23.62 | 23.81 | 23.81 | 324,200 |
07 Jul 2023 | 23.48 | 23.63 | 23.38 | 23.57 | 23.57 | 234,700 |
06 Jul 2023 | 23.52 | 23.56 | 23.09 | 23.43 | 23.43 | 374,300 |
05 Jul 2023 | 23.90 | 24.06 | 23.80 | 23.95 | 23.95 | 376,500 |
03 Jul 2023 | 23.99 | 24.06 | 23.73 | 23.75 | 23.75 | 224,700 |
30 Jun 2023 | 23.90 | 23.99 | 23.83 | 23.93 | 23.93 | 338,600 |
29 Jun 2023 | 23.45 | 23.52 | 23.40 | 23.43 | 23.43 | 320,100 |
28 Jun 2023 | 23.45 | 23.70 | 23.41 | 23.65 | 23.65 | 415,600 |
27 Jun 2023 | 23.03 | 23.09 | 22.57 | 23.01 | 23.01 | 877,200 |
26 Jun 2023 | 24.24 | 24.26 | 23.94 | 23.97 | 23.97 | 454,100 |
23 Jun 2023 | 24.23 | 24.46 | 24.20 | 24.30 | 24.30 | 465,700 |
22 Jun 2023 | 23.63 | 23.88 | 23.63 | 23.85 | 23.85 | 668,500 |
21 Jun 2023 | 23.42 | 23.69 | 23.33 | 23.65 | 23.65 | 597,600 |
20 Jun 2023 | 23.49 | 23.51 | 23.31 | 23.45 | 23.45 | 627,600 |
16 Jun 2023 | 23.63 | 23.84 | 23.51 | 23.57 | 23.57 | 1,865,200 |
15 Jun 2023 | 23.60 | 23.64 | 23.37 | 23.57 | 23.57 | 490,000 |
14 Jun 2023 | 23.44 | 23.53 | 23.19 | 23.25 | 23.25 | 382,000 |
13 Jun 2023 | 22.72 | 23.00 | 22.68 | 22.95 | 22.95 | 528,700 |
12 Jun 2023 | 22.90 | 22.94 | 22.76 | 22.84 | 22.84 | 1,167,200 |
09 Jun 2023 | 22.78 | 22.96 | 22.69 | 22.86 | 22.86 | 619,500 |
08 Jun 2023 | 22.97 | 23.26 | 22.92 | 23.25 | 23.25 | 590,800 |
07 Jun 2023 | 22.59 | 22.83 | 22.47 | 22.78 | 22.78 | 553,300 |
06 Jun 2023 | 22.12 | 22.28 | 22.08 | 22.27 | 22.27 | 309,600 |
05 Jun 2023 | 21.80 | 21.96 | 21.78 | 21.92 | 21.92 | 236,300 |
02 Jun 2023 | 21.71 | 21.85 | 21.70 | 21.83 | 21.83 | 319,000 |
01 Jun 2023 | 21.49 | 21.62 | 21.48 | 21.53 | 21.53 | 330,700 |
31 May 2023 | 21.30 | 21.48 | 21.28 | 21.43 | 21.43 | 433,100 |
30 May 2023 | 21.58 | 21.74 | 21.42 | 21.47 | 21.47 | 388,900 |
26 May 2023 | 21.51 | 21.64 | 21.44 | 21.58 | 21.58 | 418,500 |
25 May 2023 | 21.94 | 21.94 | 21.68 | 21.83 | 21.83 | 503,100 |
24 May 2023 | 22.23 | 22.23 | 22.02 | 22.18 | 22.18 | 526,600 |
23 May 2023 | 22.98 | 23.02 | 22.66 | 22.68 | 22.68 | 453,800 |
22 May 2023 | 23.21 | 23.24 | 22.94 | 23.12 | 23.12 | 484,800 |
19 May 2023 | 23.19 | 23.45 | 23.18 | 23.27 | 23.27 | 447,600 |
18 May 2023 | 23.10 | 23.11 | 22.57 | 22.74 | 22.74 | 444,400 |
17 May 2023 | 23.20 | 23.27 | 23.08 | 23.18 | 23.18 | 543,200 |
17 May 2023 | 0.618 Dividend | |||||
16 May 2023 | 23.85 | 23.87 | 23.73 | 23.79 | 23.17 | 331,900 |
15 May 2023 | 23.52 | 23.84 | 23.50 | 23.83 | 23.21 | 415,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |