Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 23.20 | 23.40 | 22.97 | 23.07 | 23.07 | 475,300 |
20 Sept 2023 | 23.34 | 23.51 | 23.21 | 23.23 | 23.23 | 480,200 |
19 Sept 2023 | 24.00 | 24.14 | 23.29 | 23.36 | 23.36 | 798,900 |
18 Sept 2023 | 23.83 | 24.09 | 23.62 | 23.85 | 23.85 | 723,900 |
15 Sept 2023 | 23.90 | 24.10 | 23.72 | 23.77 | 23.77 | 826,800 |
14 Sept 2023 | 23.89 | 24.19 | 23.79 | 23.91 | 23.91 | 534,900 |
13 Sept 2023 | 23.89 | 24.01 | 23.51 | 23.62 | 23.62 | 672,800 |
12 Sept 2023 | 23.37 | 23.90 | 23.30 | 23.87 | 23.87 | 1,063,800 |
11 Sept 2023 | 22.70 | 24.01 | 22.70 | 23.22 | 23.22 | 1,375,600 |
08 Sept 2023 | 22.79 | 22.79 | 22.25 | 22.60 | 22.60 | 1,193,100 |
07 Sept 2023 | 22.78 | 22.93 | 22.53 | 22.58 | 22.58 | 661,900 |
06 Sept 2023 | 22.65 | 22.94 | 22.56 | 22.80 | 22.80 | 688,900 |
05 Sept 2023 | 22.88 | 23.27 | 22.26 | 22.60 | 22.60 | 778,300 |
01 Sept 2023 | 22.39 | 22.92 | 22.30 | 22.88 | 22.88 | 776,300 |
31 Aug 2023 | 22.16 | 22.52 | 21.85 | 22.10 | 22.10 | 1,029,800 |
30 Aug 2023 | 21.77 | 22.20 | 21.67 | 22.09 | 22.09 | 593,300 |
29 Aug 2023 | 21.77 | 21.94 | 21.61 | 21.84 | 21.84 | 426,100 |
28 Aug 2023 | 21.63 | 22.02 | 21.52 | 21.69 | 21.69 | 465,600 |
25 Aug 2023 | 21.37 | 21.66 | 21.18 | 21.51 | 21.51 | 659,900 |
24 Aug 2023 | 21.71 | 21.77 | 21.25 | 21.31 | 21.31 | 923,800 |
23 Aug 2023 | 21.93 | 22.10 | 21.55 | 21.70 | 21.70 | 1,090,600 |
22 Aug 2023 | 22.25 | 22.39 | 22.04 | 22.09 | 22.09 | 465,700 |
21 Aug 2023 | 22.00 | 22.28 | 21.88 | 22.22 | 22.22 | 597,500 |
18 Aug 2023 | 21.73 | 22.00 | 21.63 | 21.87 | 21.87 | 767,600 |
18 Aug 2023 | 0.25 Dividend | |||||
17 Aug 2023 | 22.27 | 22.39 | 22.12 | 22.20 | 21.95 | 749,600 |
16 Aug 2023 | 22.04 | 22.52 | 21.86 | 22.12 | 21.87 | 956,300 |
15 Aug 2023 | 22.11 | 22.72 | 22.07 | 22.39 | 22.14 | 693,500 |
14 Aug 2023 | 22.40 | 22.51 | 22.05 | 22.31 | 22.06 | 1,302,200 |
11 Aug 2023 | 22.91 | 23.43 | 22.33 | 22.40 | 22.15 | 1,378,100 |
10 Aug 2023 | 24.33 | 24.34 | 22.96 | 22.97 | 22.71 | 2,444,800 |
09 Aug 2023 | 24.25 | 25.06 | 24.24 | 24.48 | 24.20 | 1,690,600 |
08 Aug 2023 | 23.76 | 24.34 | 23.46 | 24.14 | 23.87 | 856,800 |
07 Aug 2023 | 24.37 | 24.49 | 24.00 | 24.14 | 23.87 | 561,400 |
04 Aug 2023 | 24.25 | 24.54 | 24.15 | 24.24 | 23.97 | 574,200 |
03 Aug 2023 | 23.78 | 24.42 | 23.73 | 24.13 | 23.86 | 647,600 |
02 Aug 2023 | 23.88 | 23.88 | 23.55 | 23.78 | 23.51 | 454,500 |
01 Aug 2023 | 24.02 | 24.05 | 23.64 | 23.99 | 23.72 | 437,800 |
31 Jul 2023 | 24.03 | 24.29 | 23.92 | 24.12 | 23.85 | 811,100 |
28 Jul 2023 | 23.59 | 23.92 | 23.54 | 23.87 | 23.60 | 450,100 |
27 Jul 2023 | 23.94 | 23.98 | 23.47 | 23.62 | 23.35 | 448,700 |
26 Jul 2023 | 23.44 | 23.94 | 23.39 | 23.84 | 23.57 | 600,200 |
25 Jul 2023 | 23.69 | 23.98 | 23.59 | 23.74 | 23.47 | 647,400 |
24 Jul 2023 | 23.85 | 24.22 | 23.84 | 23.87 | 23.60 | 739,200 |
21 Jul 2023 | 24.18 | 24.18 | 23.71 | 23.94 | 23.67 | 724,400 |
20 Jul 2023 | 24.04 | 24.19 | 23.89 | 24.05 | 23.78 | 654,700 |
19 Jul 2023 | 23.86 | 24.32 | 23.58 | 23.98 | 23.71 | 1,401,600 |
18 Jul 2023 | 23.49 | 23.92 | 23.31 | 23.65 | 23.38 | 633,400 |
17 Jul 2023 | 23.38 | 23.69 | 23.23 | 23.52 | 23.26 | 712,400 |
14 Jul 2023 | 23.57 | 23.58 | 23.10 | 23.45 | 23.19 | 1,022,000 |
13 Jul 2023 | 23.50 | 23.82 | 23.31 | 23.61 | 23.34 | 1,198,100 |
12 Jul 2023 | 23.15 | 23.68 | 22.76 | 23.51 | 23.25 | 1,991,500 |
11 Jul 2023 | 22.63 | 22.98 | 22.43 | 22.90 | 22.64 | 801,000 |
10 Jul 2023 | 22.37 | 22.50 | 21.96 | 22.47 | 22.22 | 779,300 |
07 Jul 2023 | 21.31 | 22.40 | 21.31 | 22.30 | 22.05 | 824,100 |
06 Jul 2023 | 21.60 | 21.66 | 20.86 | 21.25 | 21.01 | 1,080,500 |
05 Jul 2023 | 20.10 | 21.97 | 19.70 | 21.72 | 21.48 | 3,208,800 |
03 Jul 2023 | 20.15 | 20.38 | 20.00 | 20.06 | 19.83 | 568,800 |
30 Jun 2023 | 20.09 | 20.27 | 19.91 | 20.17 | 19.94 | 861,300 |
29 Jun 2023 | 19.88 | 20.16 | 19.75 | 19.95 | 19.73 | 1,206,500 |
28 Jun 2023 | 20.00 | 20.01 | 19.62 | 19.73 | 19.51 | 1,071,300 |
27 Jun 2023 | 20.13 | 20.20 | 19.87 | 19.98 | 19.75 | 1,464,900 |
26 Jun 2023 | 20.28 | 20.53 | 20.14 | 20.14 | 19.91 | 600,600 |
23 Jun 2023 | 20.51 | 20.67 | 20.21 | 20.28 | 20.05 | 1,008,700 |
22 Jun 2023 | 20.98 | 20.99 | 20.60 | 20.74 | 20.51 | 613,800 |
21 Jun 2023 | 21.19 | 21.42 | 21.16 | 21.22 | 20.98 | 1,219,200 |
20 Jun 2023 | 21.55 | 21.55 | 21.06 | 21.27 | 21.03 | 1,012,300 |
16 Jun 2023 | 21.78 | 21.78 | 21.38 | 21.60 | 21.36 | 1,216,700 |
15 Jun 2023 | 21.65 | 21.83 | 21.48 | 21.63 | 21.39 | 1,048,100 |
14 Jun 2023 | 21.80 | 22.03 | 21.38 | 21.66 | 21.42 | 823,500 |
13 Jun 2023 | 21.89 | 22.12 | 21.59 | 21.73 | 21.49 | 964,000 |
12 Jun 2023 | 22.08 | 22.23 | 21.64 | 21.68 | 21.44 | 864,900 |
09 Jun 2023 | 22.01 | 22.50 | 22.01 | 22.23 | 21.98 | 819,500 |
09 Jun 2023 | 0.25 Dividend | |||||
08 Jun 2023 | 22.25 | 22.52 | 22.12 | 22.24 | 21.74 | 980,400 |
07 Jun 2023 | 22.07 | 22.57 | 22.03 | 22.36 | 21.86 | 1,490,200 |
06 Jun 2023 | 21.66 | 22.05 | 21.61 | 22.00 | 21.51 | 1,447,800 |
05 Jun 2023 | 21.77 | 22.00 | 21.48 | 21.87 | 21.38 | 978,200 |
02 Jun 2023 | 21.61 | 22.09 | 21.50 | 21.74 | 21.25 | 1,326,900 |
01 Jun 2023 | 20.76 | 21.42 | 20.76 | 21.14 | 20.67 | 1,689,700 |
31 May 2023 | 21.05 | 21.05 | 19.80 | 20.57 | 20.11 | 2,512,600 |
30 May 2023 | 22.00 | 22.98 | 21.34 | 21.43 | 20.95 | 2,016,300 |
26 May 2023 | 21.88 | 22.43 | 21.80 | 22.38 | 21.88 | 1,473,000 |
25 May 2023 | 22.00 | 22.16 | 21.54 | 21.77 | 21.28 | 998,700 |
24 May 2023 | 22.00 | 22.25 | 21.72 | 21.83 | 21.34 | 701,600 |
23 May 2023 | 21.65 | 22.26 | 21.57 | 22.05 | 21.56 | 1,071,700 |
22 May 2023 | 21.84 | 21.96 | 21.61 | 21.63 | 21.15 | 830,300 |
19 May 2023 | 22.15 | 22.34 | 21.68 | 21.73 | 21.24 | 1,091,800 |
18 May 2023 | 21.75 | 21.93 | 21.12 | 21.84 | 21.35 | 1,143,900 |
17 May 2023 | 21.82 | 21.93 | 21.27 | 21.86 | 21.37 | 818,100 |
16 May 2023 | 21.85 | 22.05 | 21.54 | 21.57 | 21.09 | 549,400 |
15 May 2023 | 21.93 | 22.14 | 21.65 | 22.00 | 21.51 | 463,400 |
12 May 2023 | 21.78 | 21.88 | 21.50 | 21.88 | 21.39 | 833,500 |
11 May 2023 | 21.41 | 21.70 | 21.25 | 21.67 | 21.19 | 628,200 |
10 May 2023 | 22.04 | 22.05 | 21.42 | 21.74 | 21.25 | 557,800 |
09 May 2023 | 21.20 | 21.86 | 21.18 | 21.73 | 21.24 | 831,100 |
08 May 2023 | 21.40 | 21.50 | 21.09 | 21.20 | 20.73 | 586,500 |
05 May 2023 | 21.49 | 21.83 | 21.14 | 21.19 | 20.72 | 1,078,200 |
04 May 2023 | 21.30 | 21.43 | 20.86 | 20.97 | 20.50 | 740,500 |
03 May 2023 | 21.56 | 21.71 | 21.22 | 21.40 | 20.92 | 646,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |