Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 30.02 | 30.15 | 29.98 | 30.14 | 30.14 | 8,586 |
21 Sept 2023 | 30.36 | 30.39 | 30.12 | 30.12 | 30.12 | 14,956 |
20 Sept 2023 | 30.68 | 30.83 | 30.67 | 30.80 | 30.80 | 3,580 |
19 Sept 2023 | 30.72 | 30.82 | 30.57 | 30.57 | 30.57 | 32,219 |
18 Sept 2023 | 30.78 | 30.80 | 30.66 | 30.73 | 30.73 | 36,646 |
15 Sept 2023 | 31.08 | 31.23 | 30.83 | 30.84 | 30.84 | 78,427 |
14 Sept 2023 | 30.83 | 31.00 | 30.78 | 30.97 | 30.97 | 8,561 |
13 Sept 2023 | 30.86 | 30.86 | 30.60 | 30.79 | 30.79 | 5,988 |
12 Sept 2023 | 30.90 | 30.90 | 30.75 | 30.76 | 30.76 | 4,501 |
11 Sept 2023 | 30.78 | 30.88 | 30.77 | 30.82 | 30.82 | 59,720 |
08 Sept 2023 | 30.77 | 30.77 | 30.51 | 30.72 | 30.72 | 14,581 |
07 Sept 2023 | 30.64 | 30.71 | 30.50 | 30.58 | 30.58 | 26,745 |
06 Sept 2023 | 30.88 | 30.89 | 30.67 | 30.69 | 30.69 | 78,455 |
05 Sept 2023 | 30.98 | 31.03 | 30.88 | 30.97 | 30.97 | 9,074 |
04 Sept 2023 | 31.12 | 31.19 | 31.04 | 31.05 | 31.05 | 11,400 |
01 Sept 2023 | 31.04 | 31.25 | 31.02 | 31.06 | 31.06 | 9,027 |
31 Aug 2023 | 31.09 | 31.17 | 31.08 | 31.10 | 31.10 | 60,266 |
30 Aug 2023 | 30.97 | 31.11 | 30.88 | 31.04 | 31.04 | 25,607 |
29 Aug 2023 | 30.54 | 30.82 | 30.47 | 30.80 | 30.80 | 10,278 |
25 Aug 2023 | 30.09 | 30.36 | 29.99 | 30.16 | 30.16 | 11,282 |
24 Aug 2023 | 30.70 | 30.80 | 30.30 | 30.32 | 30.32 | 7,741 |
23 Aug 2023 | 30.33 | 30.48 | 30.23 | 30.47 | 30.47 | 266,140 |
22 Aug 2023 | 30.32 | 30.47 | 30.24 | 30.27 | 30.27 | 3,327 |
21 Aug 2023 | 30.07 | 30.27 | 30.07 | 30.09 | 30.09 | 16,428 |
18 Aug 2023 | 30.11 | 30.11 | 29.85 | 30.01 | 30.01 | 12,867 |
17 Aug 2023 | 30.37 | 30.44 | 30.27 | 30.26 | 30.26 | 7,450 |
16 Aug 2023 | 30.55 | 30.65 | 30.48 | 30.55 | 30.55 | 6,107 |
15 Aug 2023 | 30.93 | 30.94 | 30.59 | 30.66 | 30.66 | 6,643 |
14 Aug 2023 | 30.78 | 30.91 | 30.68 | 30.87 | 30.87 | 10,287 |
11 Aug 2023 | 30.93 | 30.98 | 30.75 | 30.78 | 30.78 | 12,589 |
10 Aug 2023 | 31.02 | 31.31 | 31.02 | 31.13 | 31.13 | 8,313 |
09 Aug 2023 | 31.13 | 31.17 | 30.87 | 30.88 | 30.88 | 62,278 |
08 Aug 2023 | 31.06 | 31.09 | 30.83 | 30.86 | 30.86 | 20,655 |
07 Aug 2023 | 31.03 | 31.13 | 30.96 | 31.06 | 31.06 | 68,924 |
04 Aug 2023 | 31.11 | 31.25 | 30.99 | 31.24 | 31.24 | 11,356 |
03 Aug 2023 | 31.01 | 31.03 | 30.89 | 31.02 | 31.02 | 17,275 |
02 Aug 2023 | 31.36 | 31.42 | 31.10 | 31.14 | 31.14 | 112,492 |
01 Aug 2023 | 31.74 | 31.76 | 31.54 | 31.55 | 31.55 | 23,605 |
31 Jul 2023 | 31.77 | 31.80 | 31.67 | 31.75 | 31.75 | 21,276 |
28 Jul 2023 | 31.52 | 31.76 | 31.50 | 31.75 | 31.75 | 20,325 |
27 Jul 2023 | 31.68 | 31.87 | 31.68 | 31.74 | 31.74 | 215,264 |
26 Jul 2023 | 31.58 | 31.75 | 31.48 | 31.51 | 31.51 | 124,329 |
25 Jul 2023 | 31.53 | 31.60 | 31.48 | 31.56 | 31.56 | 5,722 |
24 Jul 2023 | 31.40 | 31.51 | 31.37 | 31.51 | 31.51 | 20,949 |
21 Jul 2023 | 31.47 | 31.51 | 31.42 | 31.50 | 31.50 | 26,751 |
20 Jul 2023 | 31.53 | 31.66 | 31.45 | 31.51 | 31.51 | 28,470 |
19 Jul 2023 | 31.59 | 31.67 | 31.55 | 31.64 | 31.64 | 30,254 |
18 Jul 2023 | 31.34 | 31.49 | 31.30 | 31.47 | 31.47 | 6,464 |
17 Jul 2023 | 31.21 | 31.30 | 31.18 | 31.30 | 31.30 | 60,194 |
14 Jul 2023 | 31.25 | 31.40 | 31.25 | 31.35 | 31.35 | 23,792 |
13 Jul 2023 | 31.12 | 31.25 | 31.08 | 31.23 | 31.23 | 44,249 |
12 Jul 2023 | 30.68 | 31.06 | 30.66 | 31.03 | 31.03 | 31,650 |
11 Jul 2023 | 30.63 | 30.63 | 30.40 | 30.52 | 30.52 | 30,326 |
10 Jul 2023 | 30.20 | 30.41 | 30.17 | 30.36 | 30.36 | 37,462 |
07 Jul 2023 | 30.42 | 30.42 | 30.24 | 30.39 | 30.39 | 3,284 |
06 Jul 2023 | 30.55 | 30.55 | 30.15 | 30.19 | 30.19 | 14,021 |
05 Jul 2023 | 30.70 | 30.77 | 30.60 | 30.69 | 30.69 | 133,226 |
04 Jul 2023 | 30.86 | 30.95 | 30.75 | 30.77 | 30.77 | 7,600 |
03 Jul 2023 | 30.77 | 30.83 | 30.66 | 30.77 | 30.77 | 22,571 |
30 Jun 2023 | 30.41 | 30.75 | 30.41 | 30.71 | 30.71 | 5,664 |
29 Jun 2023 | 30.30 | 30.46 | 30.30 | 30.37 | 30.37 | 46,760 |
28 Jun 2023 | 30.30 | 30.34 | 30.23 | 30.33 | 30.33 | 14,021 |
27 Jun 2023 | 30.10 | 30.25 | 29.99 | 30.15 | 30.15 | 4,169 |
26 Jun 2023 | 30.11 | 30.26 | 29.97 | 30.04 | 30.04 | 21,528 |
23 Jun 2023 | 30.00 | 30.31 | 30.00 | 30.04 | 30.04 | 5,748 |
22 Jun 2023 | 30.26 | 30.30 | 30.19 | 30.26 | 30.26 | 4,542 |
21 Jun 2023 | 30.41 | 30.49 | 30.29 | 30.34 | 30.34 | 62,630 |
20 Jun 2023 | 30.55 | 30.58 | 30.33 | 30.35 | 30.35 | 6,660 |
19 Jun 2023 | 30.66 | 30.76 | 30.57 | 30.57 | 30.57 | 7,873 |
16 Jun 2023 | 30.75 | 30.88 | 30.74 | 30.77 | 30.77 | 4,727 |
15 Jun 2023 | 30.38 | 30.58 | 30.27 | 30.65 | 30.65 | 46,043 |
14 Jun 2023 | 30.37 | 30.55 | 30.20 | 30.54 | 30.54 | 24,610 |
13 Jun 2023 | 30.25 | 30.40 | 30.19 | 30.36 | 30.36 | 6,673 |
12 Jun 2023 | 29.98 | 30.04 | 29.92 | 29.98 | 29.98 | 18,777 |
09 Jun 2023 | 29.84 | 30.00 | 29.78 | 29.88 | 29.88 | 5,595 |
08 Jun 2023 | 29.67 | 29.74 | 29.63 | 29.80 | 29.80 | 13,306 |
07 Jun 2023 | 29.76 | 29.86 | 29.70 | 29.75 | 29.75 | 29,190 |
06 Jun 2023 | 29.69 | 29.80 | 29.64 | 29.76 | 29.76 | 7,785 |
05 Jun 2023 | 29.76 | 29.81 | 29.73 | 29.77 | 29.77 | 11,574 |
02 Jun 2023 | 29.44 | 29.75 | 29.44 | 29.75 | 29.75 | 48,200 |
01 Jun 2023 | 29.09 | 29.25 | 29.05 | 29.24 | 29.24 | 9,966 |
31 May 2023 | 29.08 | 29.20 | 28.89 | 28.87 | 28.87 | 64,456 |
30 May 2023 | 29.33 | 29.45 | 29.20 | 29.23 | 29.23 | 31,610 |
26 May 2023 | 28.93 | 29.30 | 28.90 | 29.21 | 29.21 | 26,068 |
25 May 2023 | 28.97 | 29.08 | 28.84 | 28.88 | 28.88 | 9,977 |
24 May 2023 | 29.09 | 29.20 | 28.79 | 28.84 | 28.84 | 8,885 |
23 May 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 29.33 | 15,175 |
22 May 2023 | 29.42 | 29.57 | 29.39 | 29.47 | 29.47 | 6,198 |
19 May 2023 | 29.45 | 29.55 | 29.44 | 29.43 | 29.43 | 137,060 |
18 May 2023 | 29.06 | 29.33 | 29.06 | 29.30 | 29.30 | 4,926 |
17 May 2023 | 28.99 | 29.07 | 28.92 | 29.03 | 29.03 | 18,839 |
16 May 2023 | 29.10 | 29.20 | 29.00 | 29.06 | 29.06 | 15,807 |
15 May 2023 | 29.13 | 29.18 | 29.01 | 29.11 | 29.11 | 15,438 |
12 May 2023 | 29.16 | 29.25 | 29.01 | 29.00 | 29.00 | 33,756 |
11 May 2023 | 29.18 | 29.25 | 28.92 | 29.02 | 29.02 | 5,221 |
10 May 2023 | 29.13 | 29.30 | 28.99 | 29.09 | 29.09 | 42,807 |
09 May 2023 | 29.19 | 29.24 | 29.01 | 29.08 | 29.08 | 16,615 |
05 May 2023 | 28.83 | 29.06 | 28.76 | 29.09 | 29.09 | 4,466 |
04 May 2023 | 28.89 | 28.89 | 28.60 | 28.66 | 28.66 | 8,633 |
03 May 2023 | 29.01 | 29.13 | 28.97 | 28.97 | 28.97 | 16,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |