Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 19.69 | 19.94 | 18.97 | 19.10 | 19.10 | 1,995,900 |
28 Sept 2023 | 18.69 | 19.46 | 18.63 | 19.28 | 19.28 | 2,062,200 |
27 Sept 2023 | 19.39 | 19.54 | 18.39 | 18.64 | 18.64 | 2,410,700 |
26 Sept 2023 | 19.60 | 19.89 | 19.21 | 19.22 | 19.22 | 2,120,700 |
25 Sept 2023 | 19.52 | 20.04 | 19.45 | 19.80 | 19.80 | 1,769,800 |
22 Sept 2023 | 20.06 | 20.18 | 19.76 | 19.87 | 19.87 | 1,962,200 |
21 Sept 2023 | 19.61 | 19.98 | 19.52 | 19.80 | 19.80 | 2,368,500 |
20 Sept 2023 | 20.30 | 20.55 | 20.01 | 20.01 | 20.01 | 2,921,100 |
19 Sept 2023 | 20.85 | 21.13 | 20.18 | 20.25 | 20.25 | 3,576,200 |
18 Sept 2023 | 22.20 | 22.25 | 20.73 | 20.83 | 20.83 | 3,861,800 |
15 Sept 2023 | 22.67 | 22.81 | 22.24 | 22.57 | 22.57 | 11,961,700 |
14 Sept 2023 | 22.09 | 22.77 | 21.94 | 22.60 | 22.60 | 2,921,100 |
13 Sept 2023 | 21.44 | 22.18 | 21.44 | 21.71 | 21.71 | 3,122,700 |
12 Sept 2023 | 21.52 | 22.07 | 21.28 | 21.38 | 21.38 | 2,125,800 |
11 Sept 2023 | 21.92 | 22.10 | 21.58 | 21.64 | 21.64 | 2,137,900 |
08 Sept 2023 | 21.33 | 21.72 | 21.09 | 21.42 | 21.42 | 2,294,700 |
07 Sept 2023 | 21.40 | 21.56 | 21.01 | 21.44 | 21.44 | 2,766,100 |
06 Sept 2023 | 21.96 | 22.39 | 21.47 | 21.83 | 21.83 | 2,544,400 |
05 Sept 2023 | 21.45 | 21.76 | 21.30 | 21.53 | 21.53 | 2,287,600 |
01 Sept 2023 | 21.35 | 21.76 | 21.33 | 21.51 | 21.51 | 1,967,600 |
31 Aug 2023 | 20.74 | 21.28 | 20.66 | 20.94 | 20.94 | 2,956,800 |
30 Aug 2023 | 20.66 | 20.70 | 20.21 | 20.33 | 20.33 | 2,149,600 |
29 Aug 2023 | 19.80 | 20.77 | 19.65 | 20.68 | 20.68 | 1,797,800 |
28 Aug 2023 | 19.76 | 20.31 | 19.76 | 19.83 | 19.83 | 1,489,500 |
25 Aug 2023 | 19.75 | 19.89 | 19.18 | 19.62 | 19.62 | 2,045,900 |
24 Aug 2023 | 20.20 | 20.28 | 19.59 | 19.68 | 19.68 | 2,325,000 |
23 Aug 2023 | 20.31 | 20.51 | 20.08 | 20.41 | 20.41 | 1,340,000 |
22 Aug 2023 | 20.81 | 20.85 | 20.19 | 20.37 | 20.37 | 2,178,400 |
21 Aug 2023 | 20.60 | 20.77 | 20.16 | 20.57 | 20.57 | 2,993,900 |
18 Aug 2023 | 21.00 | 21.14 | 20.27 | 20.57 | 20.57 | 3,495,800 |
17 Aug 2023 | 21.69 | 21.69 | 21.10 | 21.30 | 21.30 | 2,500,700 |
16 Aug 2023 | 21.62 | 21.98 | 21.40 | 21.42 | 21.42 | 2,018,700 |
15 Aug 2023 | 22.60 | 22.73 | 21.79 | 21.81 | 21.81 | 2,594,100 |
14 Aug 2023 | 22.68 | 23.03 | 22.26 | 22.96 | 22.96 | 1,991,900 |
11 Aug 2023 | 22.50 | 23.14 | 22.37 | 23.09 | 23.09 | 1,692,300 |
10 Aug 2023 | 23.15 | 23.39 | 22.69 | 22.90 | 22.90 | 2,043,500 |
09 Aug 2023 | 22.93 | 23.08 | 22.63 | 22.96 | 22.96 | 1,934,600 |
08 Aug 2023 | 22.14 | 22.79 | 21.90 | 22.72 | 22.72 | 2,590,300 |
07 Aug 2023 | 23.21 | 23.21 | 22.23 | 22.73 | 22.73 | 3,813,700 |
04 Aug 2023 | 22.16 | 24.44 | 22.10 | 23.36 | 23.36 | 7,543,600 |
03 Aug 2023 | 22.17 | 22.51 | 22.05 | 22.12 | 22.12 | 2,895,800 |
02 Aug 2023 | 22.56 | 22.64 | 21.81 | 22.16 | 22.16 | 2,618,900 |
01 Aug 2023 | 23.44 | 23.49 | 22.93 | 23.08 | 23.08 | 2,517,800 |
31 Jul 2023 | 24.00 | 24.10 | 23.73 | 23.85 | 23.85 | 2,031,600 |
28 Jul 2023 | 23.53 | 23.81 | 23.15 | 23.79 | 23.79 | 2,040,300 |
27 Jul 2023 | 24.43 | 24.43 | 23.25 | 23.33 | 23.33 | 1,924,200 |
26 Jul 2023 | 23.55 | 24.32 | 23.50 | 24.15 | 24.15 | 1,919,600 |
25 Jul 2023 | 24.15 | 24.48 | 23.70 | 23.75 | 23.75 | 2,150,500 |
24 Jul 2023 | 23.58 | 23.99 | 23.36 | 23.82 | 23.82 | 1,787,900 |
21 Jul 2023 | 24.24 | 24.24 | 23.46 | 23.71 | 23.71 | 3,041,400 |
20 Jul 2023 | 24.23 | 24.40 | 23.53 | 24.14 | 24.14 | 1,959,700 |
19 Jul 2023 | 24.73 | 24.80 | 24.01 | 24.08 | 24.08 | 2,165,100 |
18 Jul 2023 | 24.84 | 25.26 | 24.61 | 24.70 | 24.70 | 1,873,300 |
17 Jul 2023 | 24.37 | 25.10 | 24.32 | 24.86 | 24.86 | 2,250,800 |
14 Jul 2023 | 25.55 | 25.68 | 24.61 | 24.63 | 24.63 | 3,591,700 |
13 Jul 2023 | 25.75 | 26.53 | 25.41 | 25.88 | 25.88 | 3,274,300 |
12 Jul 2023 | 25.76 | 25.85 | 25.31 | 25.51 | 25.51 | 3,035,200 |
11 Jul 2023 | 25.20 | 25.42 | 24.65 | 25.31 | 25.31 | 3,413,400 |
10 Jul 2023 | 25.08 | 25.70 | 24.88 | 25.25 | 25.25 | 3,662,700 |
07 Jul 2023 | 24.25 | 25.53 | 24.25 | 25.01 | 25.01 | 4,709,800 |
06 Jul 2023 | 24.70 | 25.08 | 23.63 | 24.30 | 24.30 | 6,371,600 |
05 Jul 2023 | 25.57 | 25.78 | 24.27 | 24.55 | 24.55 | 9,284,200 |
03 Jul 2023 | 23.15 | 23.56 | 23.05 | 23.16 | 23.16 | 1,515,700 |
30 Jun 2023 | 23.00 | 23.22 | 22.76 | 22.88 | 22.88 | 1,889,400 |
29 Jun 2023 | 22.42 | 22.91 | 22.36 | 22.85 | 22.85 | 2,014,400 |
28 Jun 2023 | 21.75 | 22.63 | 21.71 | 22.52 | 22.52 | 2,591,600 |
27 Jun 2023 | 21.48 | 21.98 | 21.16 | 21.93 | 21.93 | 1,651,700 |
26 Jun 2023 | 21.50 | 22.07 | 21.40 | 21.43 | 21.43 | 2,296,500 |
23 Jun 2023 | 21.42 | 21.69 | 21.29 | 21.45 | 21.45 | 4,454,400 |
22 Jun 2023 | 21.72 | 22.16 | 21.40 | 21.94 | 21.94 | 2,728,400 |
21 Jun 2023 | 22.00 | 22.19 | 21.71 | 21.88 | 21.88 | 2,154,100 |
20 Jun 2023 | 22.38 | 22.52 | 21.59 | 22.25 | 22.25 | 3,186,400 |
16 Jun 2023 | 23.32 | 23.32 | 22.66 | 22.77 | 22.77 | 3,892,700 |
15 Jun 2023 | 22.10 | 23.44 | 22.01 | 23.34 | 23.34 | 2,787,000 |
14 Jun 2023 | 23.12 | 23.27 | 22.29 | 22.52 | 22.52 | 3,615,200 |
13 Jun 2023 | 22.37 | 23.01 | 21.89 | 22.75 | 22.75 | 7,902,000 |
12 Jun 2023 | 21.75 | 22.44 | 21.58 | 21.76 | 21.76 | 2,666,300 |
09 Jun 2023 | 22.29 | 22.34 | 21.67 | 21.86 | 21.86 | 3,055,800 |
08 Jun 2023 | 22.47 | 22.65 | 22.09 | 22.18 | 22.18 | 4,800,500 |
07 Jun 2023 | 23.14 | 23.53 | 22.42 | 22.52 | 22.52 | 3,973,200 |
06 Jun 2023 | 21.53 | 22.90 | 21.50 | 22.89 | 22.89 | 3,934,300 |
05 Jun 2023 | 22.10 | 22.45 | 21.46 | 21.85 | 21.85 | 2,078,000 |
02 Jun 2023 | 21.88 | 22.18 | 21.41 | 22.07 | 22.07 | 3,965,200 |
01 Jun 2023 | 20.89 | 21.10 | 20.41 | 20.93 | 20.93 | 2,204,300 |
31 May 2023 | 20.94 | 21.01 | 20.22 | 20.72 | 20.72 | 3,222,900 |
30 May 2023 | 21.99 | 22.20 | 20.94 | 21.11 | 21.11 | 2,750,500 |
26 May 2023 | 22.55 | 22.68 | 21.40 | 21.68 | 21.68 | 3,357,600 |
25 May 2023 | 22.06 | 22.27 | 21.76 | 22.23 | 22.23 | 2,417,400 |
24 May 2023 | 21.72 | 22.21 | 21.07 | 22.20 | 22.20 | 1,902,600 |
23 May 2023 | 21.88 | 22.42 | 21.60 | 22.00 | 22.00 | 2,215,800 |
22 May 2023 | 21.75 | 22.06 | 21.49 | 21.82 | 21.82 | 2,526,000 |
19 May 2023 | 22.34 | 22.39 | 21.14 | 21.27 | 21.27 | 2,412,400 |
18 May 2023 | 21.93 | 22.12 | 21.53 | 22.12 | 22.12 | 1,601,300 |
17 May 2023 | 21.39 | 22.13 | 21.01 | 22.09 | 22.09 | 1,689,600 |
16 May 2023 | 21.75 | 22.01 | 21.12 | 21.17 | 21.17 | 1,479,100 |
15 May 2023 | 21.55 | 21.84 | 21.25 | 21.81 | 21.81 | 1,562,400 |
12 May 2023 | 21.88 | 22.00 | 21.02 | 21.31 | 21.31 | 1,532,200 |
11 May 2023 | 22.00 | 22.43 | 21.51 | 21.72 | 21.72 | 2,122,700 |
10 May 2023 | 22.66 | 22.83 | 22.24 | 22.58 | 22.58 | 2,137,400 |
09 May 2023 | 21.27 | 22.66 | 21.13 | 22.33 | 22.33 | 2,760,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |