Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 22.84 | 23.00 | 22.48 | 22.49 | 22.49 | 565,800 |
20 Sept 2023 | 23.37 | 23.44 | 22.87 | 22.87 | 22.87 | 415,300 |
19 Sept 2023 | 23.22 | 23.35 | 23.02 | 23.16 | 23.16 | 662,000 |
18 Sept 2023 | 23.47 | 23.53 | 23.13 | 23.18 | 23.18 | 559,900 |
15 Sept 2023 | 23.49 | 23.73 | 23.36 | 23.55 | 23.55 | 2,212,800 |
14 Sept 2023 | 23.15 | 23.74 | 23.03 | 23.72 | 23.72 | 726,200 |
13 Sept 2023 | 23.00 | 23.03 | 22.74 | 22.92 | 22.92 | 657,200 |
12 Sept 2023 | 23.10 | 23.18 | 22.82 | 22.99 | 22.99 | 524,100 |
11 Sept 2023 | 23.39 | 23.52 | 23.21 | 23.24 | 23.24 | 460,700 |
08 Sept 2023 | 23.74 | 23.79 | 23.31 | 23.37 | 23.37 | 542,600 |
07 Sept 2023 | 23.20 | 23.71 | 23.15 | 23.71 | 23.71 | 815,700 |
06 Sept 2023 | 22.73 | 23.24 | 22.65 | 23.23 | 23.23 | 544,700 |
05 Sept 2023 | 22.92 | 22.98 | 22.59 | 22.71 | 22.71 | 801,500 |
01 Sept 2023 | 23.42 | 23.51 | 22.98 | 23.10 | 23.10 | 846,600 |
31 Aug 2023 | 23.31 | 23.40 | 23.06 | 23.25 | 23.25 | 1,036,800 |
30 Aug 2023 | 23.33 | 23.52 | 23.20 | 23.30 | 23.30 | 633,300 |
29 Aug 2023 | 22.98 | 23.50 | 22.60 | 23.48 | 23.48 | 809,300 |
28 Aug 2023 | 22.49 | 23.16 | 22.49 | 23.04 | 23.04 | 633,800 |
25 Aug 2023 | 22.57 | 22.78 | 22.46 | 22.51 | 22.51 | 1,031,900 |
24 Aug 2023 | 23.13 | 23.15 | 22.30 | 22.39 | 22.39 | 1,134,700 |
23 Aug 2023 | 22.96 | 23.14 | 22.75 | 23.00 | 23.00 | 663,200 |
22 Aug 2023 | 23.24 | 23.30 | 22.78 | 22.86 | 22.86 | 501,100 |
21 Aug 2023 | 23.57 | 23.61 | 22.95 | 23.11 | 23.11 | 780,800 |
18 Aug 2023 | 23.39 | 23.77 | 23.37 | 23.57 | 23.57 | 985,900 |
17 Aug 2023 | 23.86 | 23.98 | 23.61 | 23.62 | 23.62 | 584,900 |
16 Aug 2023 | 23.74 | 24.32 | 23.74 | 23.82 | 23.82 | 880,900 |
15 Aug 2023 | 24.75 | 24.84 | 24.47 | 24.57 | 24.57 | 488,100 |
14 Aug 2023 | 24.83 | 24.98 | 24.72 | 24.93 | 24.93 | 576,900 |
11 Aug 2023 | 24.75 | 24.84 | 24.65 | 24.81 | 24.81 | 417,000 |
10 Aug 2023 | 24.90 | 25.14 | 24.70 | 24.80 | 24.80 | 589,000 |
09 Aug 2023 | 25.01 | 25.23 | 24.79 | 24.86 | 24.86 | 592,800 |
08 Aug 2023 | 24.71 | 25.18 | 24.65 | 25.01 | 25.01 | 973,800 |
07 Aug 2023 | 24.86 | 25.03 | 24.48 | 25.01 | 25.01 | 1,108,800 |
04 Aug 2023 | 23.36 | 24.73 | 23.36 | 24.25 | 24.25 | 1,151,700 |
03 Aug 2023 | 23.19 | 23.65 | 22.81 | 23.61 | 23.61 | 1,350,000 |
02 Aug 2023 | 23.24 | 23.52 | 23.21 | 23.38 | 23.38 | 603,300 |
01 Aug 2023 | 23.30 | 23.59 | 23.17 | 23.48 | 23.48 | 513,000 |
31 Jul 2023 | 23.34 | 23.54 | 23.27 | 23.41 | 23.41 | 641,700 |
28 Jul 2023 | 23.08 | 23.37 | 23.02 | 23.32 | 23.32 | 564,000 |
28 Jul 2023 | 0.245 Dividend | |||||
27 Jul 2023 | 23.57 | 23.71 | 23.11 | 23.22 | 22.97 | 564,100 |
26 Jul 2023 | 23.32 | 23.54 | 23.28 | 23.45 | 23.20 | 531,000 |
25 Jul 2023 | 23.70 | 23.81 | 23.31 | 23.38 | 23.13 | 941,600 |
24 Jul 2023 | 23.57 | 23.90 | 23.57 | 23.86 | 23.61 | 538,200 |
21 Jul 2023 | 23.80 | 23.90 | 23.51 | 23.57 | 23.32 | 656,200 |
20 Jul 2023 | 23.85 | 23.85 | 23.52 | 23.75 | 23.50 | 480,900 |
19 Jul 2023 | 23.81 | 23.88 | 23.59 | 23.78 | 23.53 | 622,300 |
18 Jul 2023 | 23.12 | 23.74 | 23.10 | 23.72 | 23.47 | 1,147,600 |
17 Jul 2023 | 22.91 | 23.28 | 22.85 | 23.15 | 22.91 | 742,700 |
14 Jul 2023 | 22.92 | 23.05 | 22.64 | 23.02 | 22.78 | 479,700 |
13 Jul 2023 | 23.14 | 23.25 | 22.88 | 23.00 | 22.76 | 861,700 |
12 Jul 2023 | 23.26 | 23.36 | 22.98 | 23.16 | 22.92 | 1,064,800 |
11 Jul 2023 | 22.49 | 23.04 | 22.42 | 23.02 | 22.78 | 1,149,600 |
10 Jul 2023 | 21.90 | 22.43 | 21.90 | 22.40 | 22.16 | 792,900 |
07 Jul 2023 | 21.84 | 22.17 | 21.82 | 21.85 | 21.62 | 500,300 |
06 Jul 2023 | 21.70 | 21.93 | 21.46 | 21.89 | 21.66 | 634,300 |
05 Jul 2023 | 22.08 | 22.15 | 21.87 | 21.90 | 21.67 | 909,800 |
03 Jul 2023 | 21.97 | 22.18 | 21.93 | 22.13 | 21.90 | 348,500 |
30 Jun 2023 | 22.22 | 22.26 | 21.74 | 22.07 | 21.84 | 735,400 |
29 Jun 2023 | 21.42 | 22.06 | 21.42 | 22.03 | 21.80 | 1,046,300 |
28 Jun 2023 | 21.48 | 21.54 | 21.29 | 21.49 | 21.26 | 847,500 |
27 Jun 2023 | 20.93 | 21.52 | 20.85 | 21.49 | 21.26 | 552,100 |
26 Jun 2023 | 20.37 | 21.07 | 20.34 | 20.91 | 20.69 | 851,100 |
23 Jun 2023 | 20.73 | 20.91 | 20.42 | 20.48 | 20.26 | 2,671,200 |
22 Jun 2023 | 21.31 | 21.35 | 20.90 | 21.02 | 20.80 | 728,000 |
21 Jun 2023 | 21.25 | 21.45 | 21.13 | 21.29 | 21.07 | 501,100 |
20 Jun 2023 | 21.61 | 21.64 | 21.29 | 21.36 | 21.13 | 577,600 |
16 Jun 2023 | 21.65 | 21.73 | 21.39 | 21.51 | 21.28 | 1,774,800 |
15 Jun 2023 | 21.38 | 21.53 | 21.28 | 21.48 | 21.25 | 777,200 |
14 Jun 2023 | 21.85 | 21.99 | 21.43 | 21.53 | 21.30 | 1,092,200 |
13 Jun 2023 | 21.70 | 22.10 | 21.63 | 21.75 | 21.52 | 819,200 |
12 Jun 2023 | 21.88 | 21.94 | 21.54 | 21.77 | 21.54 | 734,200 |
09 Jun 2023 | 21.86 | 21.96 | 21.67 | 21.96 | 21.73 | 613,300 |
08 Jun 2023 | 22.12 | 22.20 | 21.78 | 21.90 | 21.67 | 588,400 |
07 Jun 2023 | 21.49 | 22.37 | 21.44 | 22.22 | 21.99 | 1,137,500 |
06 Jun 2023 | 20.96 | 21.53 | 20.95 | 21.45 | 21.22 | 738,900 |
05 Jun 2023 | 20.81 | 20.98 | 20.54 | 20.87 | 20.65 | 541,900 |
02 Jun 2023 | 20.65 | 21.09 | 20.59 | 20.98 | 20.76 | 790,600 |
01 Jun 2023 | 20.61 | 20.61 | 20.17 | 20.41 | 20.19 | 783,800 |
31 May 2023 | 20.35 | 20.49 | 20.14 | 20.37 | 20.16 | 1,329,400 |
30 May 2023 | 20.28 | 20.40 | 20.16 | 20.24 | 20.03 | 585,700 |
26 May 2023 | 19.92 | 20.24 | 19.84 | 20.21 | 20.00 | 808,800 |
25 May 2023 | 19.69 | 20.04 | 19.62 | 19.94 | 19.73 | 948,800 |
24 May 2023 | 19.84 | 19.91 | 19.63 | 19.80 | 19.59 | 743,000 |
23 May 2023 | 19.72 | 20.27 | 19.66 | 19.98 | 19.77 | 1,194,400 |
22 May 2023 | 19.63 | 19.84 | 19.57 | 19.79 | 19.58 | 523,100 |
19 May 2023 | 19.87 | 19.89 | 19.40 | 19.55 | 19.34 | 645,100 |
18 May 2023 | 19.89 | 20.00 | 19.64 | 19.65 | 19.44 | 838,300 |
17 May 2023 | 19.17 | 19.98 | 19.09 | 19.97 | 19.76 | 1,524,600 |
16 May 2023 | 19.27 | 19.55 | 19.09 | 19.16 | 18.96 | 2,329,100 |
15 May 2023 | 19.17 | 19.41 | 19.05 | 19.38 | 19.18 | 854,200 |
12 May 2023 | 19.00 | 19.06 | 18.84 | 19.04 | 18.84 | 514,700 |
11 May 2023 | 19.03 | 19.16 | 18.90 | 19.03 | 18.83 | 606,600 |
10 May 2023 | 19.31 | 19.36 | 18.96 | 19.19 | 18.99 | 462,500 |
09 May 2023 | 18.91 | 19.16 | 18.69 | 19.09 | 18.89 | 988,600 |
08 May 2023 | 19.28 | 19.34 | 18.99 | 19.07 | 18.87 | 483,000 |
05 May 2023 | 19.17 | 19.42 | 19.12 | 19.30 | 19.10 | 861,800 |
04 May 2023 | 18.48 | 18.88 | 18.34 | 18.86 | 18.66 | 650,000 |
03 May 2023 | 19.32 | 19.46 | 18.69 | 18.71 | 18.51 | 2,092,400 |
02 May 2023 | 19.72 | 19.76 | 18.93 | 19.27 | 19.07 | 1,218,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |