Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 25.65 | 26.10 | 25.51 | 25.67 | 25.67 | 12,678,911 |
27 Sept 2023 | 25.75 | 26.04 | 25.50 | 25.50 | 25.50 | 9,675,964 |
26 Sept 2023 | 25.80 | 26.16 | 25.60 | 25.67 | 25.67 | 9,568,448 |
25 Sept 2023 | 26.56 | 26.56 | 25.75 | 25.87 | 25.87 | 15,557,600 |
22 Sept 2023 | 26.20 | 26.46 | 25.85 | 26.43 | 26.43 | 13,577,497 |
21 Sept 2023 | 26.60 | 26.79 | 25.94 | 26.03 | 26.03 | 16,290,599 |
20 Sept 2023 | 27.23 | 27.35 | 26.76 | 26.79 | 26.79 | 8,706,700 |
19 Sept 2023 | 27.84 | 27.86 | 26.93 | 27.23 | 27.23 | 15,096,306 |
18 Sept 2023 | 26.71 | 28.25 | 26.55 | 27.99 | 27.99 | 25,629,324 |
15 Sept 2023 | 27.00 | 27.13 | 26.64 | 26.72 | 26.72 | 11,806,522 |
14 Sept 2023 | 27.00 | 27.27 | 26.70 | 26.88 | 26.88 | 10,550,995 |
13 Sept 2023 | 27.80 | 27.89 | 27.07 | 27.27 | 27.27 | 10,609,553 |
12 Sept 2023 | 27.21 | 28.37 | 27.18 | 27.75 | 27.75 | 18,672,546 |
11 Sept 2023 | 26.20 | 27.43 | 26.12 | 27.20 | 27.20 | 15,915,863 |
08 Sept 2023 | 26.35 | 26.57 | 26.18 | 26.30 | 26.30 | 6,588,179 |
07 Sept 2023 | 26.68 | 26.74 | 26.35 | 26.55 | 26.55 | 10,343,149 |
06 Sept 2023 | 26.86 | 27.43 | 26.74 | 26.84 | 26.84 | 10,459,171 |
05 Sept 2023 | 27.26 | 27.44 | 26.88 | 26.93 | 26.93 | 12,503,844 |
04 Sept 2023 | 26.97 | 27.38 | 26.61 | 27.26 | 27.26 | 19,783,797 |
01 Sept 2023 | 26.17 | 27.00 | 26.17 | 26.63 | 26.63 | 15,140,288 |
31 Aug 2023 | 26.49 | 26.49 | 25.98 | 26.11 | 26.11 | 13,636,399 |
30 Aug 2023 | 26.63 | 26.71 | 26.20 | 26.53 | 26.53 | 13,557,870 |
29 Aug 2023 | 26.00 | 26.85 | 25.76 | 26.63 | 26.63 | 18,454,861 |
28 Aug 2023 | 27.38 | 27.40 | 25.79 | 25.90 | 25.90 | 21,368,438 |
25 Aug 2023 | 25.64 | 25.97 | 25.38 | 25.60 | 25.60 | 11,670,878 |
24 Aug 2023 | 25.16 | 26.04 | 24.96 | 25.63 | 25.63 | 13,640,307 |
23 Aug 2023 | 25.50 | 25.62 | 24.97 | 25.00 | 25.00 | 9,848,755 |
22 Aug 2023 | 25.58 | 25.88 | 25.03 | 25.72 | 25.72 | 13,309,350 |
21 Aug 2023 | 25.88 | 26.00 | 25.35 | 25.36 | 25.36 | 9,719,688 |
18 Aug 2023 | 26.33 | 26.40 | 25.88 | 25.89 | 25.89 | 12,651,255 |
17 Aug 2023 | 25.96 | 26.55 | 25.70 | 26.40 | 26.40 | 16,114,012 |
16 Aug 2023 | 26.50 | 26.60 | 26.00 | 26.10 | 26.10 | 14,211,374 |
15 Aug 2023 | 26.98 | 27.16 | 26.36 | 26.62 | 26.62 | 15,473,857 |
14 Aug 2023 | 27.59 | 27.61 | 26.07 | 26.72 | 26.72 | 27,743,435 |
11 Aug 2023 | 28.71 | 28.89 | 27.90 | 27.99 | 27.99 | 20,133,039 |
10 Aug 2023 | 29.00 | 29.31 | 28.45 | 28.72 | 28.72 | 18,210,457 |
09 Aug 2023 | 29.46 | 29.49 | 28.80 | 29.10 | 29.10 | 14,261,138 |
08 Aug 2023 | 29.55 | 29.80 | 29.11 | 29.46 | 29.46 | 13,259,084 |
07 Aug 2023 | 29.77 | 30.28 | 29.40 | 29.73 | 29.73 | 15,870,164 |
04 Aug 2023 | 30.03 | 30.60 | 29.75 | 29.83 | 29.83 | 18,532,053 |
03 Aug 2023 | 30.01 | 30.20 | 29.48 | 29.85 | 29.85 | 19,882,738 |
02 Aug 2023 | 29.55 | 31.55 | 29.55 | 30.22 | 30.22 | 37,198,659 |
01 Aug 2023 | 29.21 | 30.88 | 29.05 | 29.55 | 29.55 | 40,615,522 |
31 July 2023 | 28.46 | 30.16 | 28.46 | 29.56 | 29.56 | 48,851,136 |
28 July 2023 | 25.87 | 28.38 | 25.45 | 28.17 | 28.17 | 53,404,688 |
27 July 2023 | 26.50 | 27.07 | 25.89 | 25.97 | 25.97 | 20,559,056 |
26 July 2023 | 26.65 | 26.65 | 26.01 | 26.10 | 26.10 | 14,271,721 |
25 July 2023 | 25.21 | 26.94 | 25.21 | 26.65 | 26.65 | 40,056,473 |
24 July 2023 | 24.82 | 25.33 | 24.58 | 24.89 | 24.89 | 7,993,860 |
21 July 2023 | 24.94 | 25.34 | 24.69 | 25.07 | 25.07 | 7,778,959 |
20 July 2023 | 25.49 | 25.68 | 24.89 | 24.93 | 24.93 | 10,002,917 |
19 July 2023 | 25.31 | 25.59 | 25.23 | 25.33 | 25.33 | 8,776,661 |
18 July 2023 | 25.06 | 25.67 | 24.80 | 25.49 | 25.49 | 12,429,233 |
17 July 2023 | 25.30 | 25.30 | 24.70 | 25.04 | 25.04 | 10,589,220 |
14 July 2023 | 25.63 | 25.66 | 25.20 | 25.40 | 25.40 | 8,828,693 |
13 July 2023 | 25.70 | 25.95 | 25.39 | 25.67 | 25.67 | 10,498,155 |
13 July 2023 | 0.3 Dividend | |||||
12 July 2023 | 26.24 | 26.76 | 25.93 | 26.01 | 25.71 | 17,066,954 |
11 July 2023 | 25.80 | 26.36 | 25.60 | 26.22 | 25.92 | 16,324,830 |
10 July 2023 | 25.91 | 26.30 | 25.51 | 25.62 | 25.32 | 9,849,102 |
07 July 2023 | 25.89 | 26.18 | 25.72 | 25.91 | 25.61 | 11,137,707 |
06 July 2023 | 25.67 | 26.17 | 25.46 | 25.98 | 25.68 | 14,848,808 |
05 July 2023 | 26.18 | 26.19 | 25.73 | 25.74 | 25.44 | 15,831,545 |
04 July 2023 | 26.20 | 26.50 | 25.77 | 26.22 | 25.92 | 24,835,033 |
03 July 2023 | 25.40 | 26.22 | 25.35 | 26.16 | 25.86 | 31,767,181 |
30 June 2023 | 25.10 | 25.46 | 24.86 | 25.17 | 24.88 | 10,581,340 |
29 June 2023 | 24.95 | 25.40 | 24.85 | 25.12 | 24.83 | 15,274,715 |
28 June 2023 | 25.12 | 25.55 | 24.71 | 24.93 | 24.64 | 13,882,231 |
27 June 2023 | 25.02 | 25.24 | 24.42 | 25.10 | 24.81 | 19,993,189 |
26 June 2023 | 24.95 | 26.00 | 24.80 | 25.18 | 24.89 | 25,495,800 |
21 June 2023 | 24.94 | 25.56 | 24.85 | 25.08 | 24.79 | 20,660,604 |
20 June 2023 | 25.35 | 25.35 | 24.87 | 25.06 | 24.77 | 16,595,272 |
19 June 2023 | 24.85 | 25.63 | 24.79 | 25.36 | 25.07 | 27,953,268 |
16 June 2023 | 24.91 | 25.36 | 24.67 | 24.85 | 24.56 | 21,322,822 |
15 June 2023 | 24.11 | 25.25 | 24.05 | 24.82 | 24.53 | 27,691,113 |
14 June 2023 | 24.20 | 24.44 | 24.00 | 24.13 | 23.85 | 17,828,844 |
13 June 2023 | 23.70 | 24.19 | 23.65 | 24.06 | 23.78 | 19,889,656 |
12 June 2023 | 23.15 | 23.86 | 23.03 | 23.71 | 23.44 | 23,622,397 |
09 June 2023 | 23.31 | 23.57 | 23.04 | 23.23 | 22.96 | 19,466,307 |
08 June 2023 | 23.08 | 23.29 | 22.85 | 23.02 | 22.75 | 11,066,144 |
07 June 2023 | 23.38 | 23.46 | 22.78 | 23.09 | 22.82 | 16,847,653 |
06 June 2023 | 23.60 | 23.96 | 23.23 | 23.35 | 23.08 | 17,504,214 |
05 June 2023 | 23.69 | 23.79 | 23.00 | 23.40 | 23.13 | 17,085,990 |
02 June 2023 | 22.82 | 23.60 | 22.73 | 23.58 | 23.31 | 26,396,870 |
01 June 2023 | 22.70 | 23.18 | 22.55 | 22.82 | 22.56 | 18,244,225 |
31 May 2023 | 22.91 | 23.00 | 22.46 | 22.59 | 22.33 | 18,533,722 |
30 May 2023 | 22.57 | 23.45 | 22.42 | 23.00 | 22.73 | 32,061,642 |
29 May 2023 | 23.72 | 23.72 | 22.65 | 22.70 | 22.44 | 45,843,900 |
26 May 2023 | 24.57 | 24.57 | 23.16 | 23.74 | 23.47 | 42,490,246 |
25 May 2023 | 26.34 | 26.40 | 24.50 | 24.80 | 24.51 | 35,031,558 |
24 May 2023 | 26.51 | 26.88 | 26.31 | 26.43 | 26.13 | 9,530,485 |
23 May 2023 | 27.15 | 27.48 | 26.67 | 26.70 | 26.39 | 11,214,093 |
22 May 2023 | 26.88 | 27.43 | 26.60 | 27.20 | 26.89 | 13,156,159 |
19 May 2023 | 26.79 | 26.95 | 26.50 | 26.88 | 26.57 | 8,431,711 |
18 May 2023 | 26.98 | 27.25 | 26.52 | 26.79 | 26.48 | 11,186,403 |
17 May 2023 | 27.20 | 27.44 | 26.60 | 26.95 | 26.64 | 12,708,428 |
16 May 2023 | 28.48 | 28.48 | 27.07 | 27.21 | 26.90 | 17,276,966 |
15 May 2023 | 27.77 | 28.30 | 27.75 | 28.14 | 27.82 | 12,172,204 |
12 May 2023 | 28.23 | 28.62 | 27.73 | 27.77 | 27.45 | 14,104,070 |
11 May 2023 | 27.96 | 29.12 | 27.52 | 28.32 | 27.99 | 30,489,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |