Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 23.39 | 23.80 | 23.31 | 23.44 | 23.44 | 528,320 |
26 Sept 2023 | 23.63 | 23.68 | 23.34 | 23.41 | 23.41 | 439,917 |
25 Sept 2023 | 23.85 | 23.94 | 23.19 | 23.72 | 23.72 | 870,200 |
22 Sept 2023 | 23.08 | 23.85 | 22.78 | 23.85 | 23.85 | 1,230,670 |
21 Sept 2023 | 23.93 | 23.93 | 23.18 | 23.24 | 23.24 | 963,160 |
20 Sept 2023 | 24.71 | 24.86 | 23.69 | 23.93 | 23.93 | 1,245,152 |
19 Sept 2023 | 25.39 | 25.39 | 24.49 | 24.81 | 24.81 | 1,319,390 |
18 Sept 2023 | 24.98 | 25.94 | 24.80 | 25.33 | 25.33 | 1,466,525 |
15 Sept 2023 | 24.95 | 25.55 | 24.46 | 25.09 | 25.09 | 1,676,740 |
14 Sept 2023 | 24.15 | 25.11 | 23.90 | 24.99 | 24.99 | 1,842,847 |
13 Sept 2023 | 23.97 | 24.47 | 23.77 | 24.18 | 24.18 | 878,015 |
12 Sept 2023 | 23.97 | 24.47 | 23.50 | 24.15 | 24.15 | 1,413,405 |
11 Sept 2023 | 23.60 | 25.50 | 23.60 | 23.95 | 23.95 | 1,557,595 |
08 Sept 2023 | 24.00 | 24.13 | 23.11 | 23.29 | 23.29 | 1,413,450 |
07 Sept 2023 | 23.76 | 25.63 | 23.76 | 24.25 | 24.25 | 2,667,955 |
06 Sept 2023 | 23.12 | 23.67 | 22.95 | 23.65 | 23.65 | 692,460 |
05 Sept 2023 | 22.89 | 23.27 | 22.83 | 23.12 | 23.12 | 590,675 |
04 Sept 2023 | 22.69 | 23.00 | 22.36 | 22.82 | 22.82 | 644,400 |
01 Sept 2023 | 23.17 | 23.17 | 22.65 | 22.69 | 22.69 | 426,545 |
31 Aug 2023 | 23.00 | 23.18 | 22.81 | 22.88 | 22.88 | 352,720 |
30 Aug 2023 | 22.34 | 23.14 | 22.34 | 23.00 | 23.00 | 908,992 |
29 Aug 2023 | 21.83 | 22.49 | 21.76 | 22.32 | 22.32 | 725,477 |
28 Aug 2023 | 23.14 | 23.55 | 21.83 | 21.96 | 21.96 | 698,292 |
25 Aug 2023 | 22.95 | 23.08 | 22.14 | 22.34 | 22.34 | 525,486 |
24 Aug 2023 | 23.58 | 23.92 | 23.00 | 23.10 | 23.10 | 370,210 |
23 Aug 2023 | 23.94 | 24.05 | 23.45 | 23.46 | 23.46 | 245,661 |
22 Aug 2023 | 24.46 | 24.70 | 23.52 | 23.99 | 23.99 | 700,311 |
21 Aug 2023 | 24.60 | 25.39 | 24.40 | 24.40 | 24.40 | 630,125 |
18 Aug 2023 | 24.54 | 24.76 | 24.46 | 24.50 | 24.50 | 313,710 |
17 Aug 2023 | 24.23 | 24.60 | 24.11 | 24.54 | 24.54 | 237,730 |
16 Aug 2023 | 24.27 | 24.60 | 24.17 | 24.38 | 24.38 | 262,035 |
15 Aug 2023 | 24.35 | 24.62 | 24.22 | 24.41 | 24.41 | 271,987 |
14 Aug 2023 | 24.15 | 24.40 | 24.00 | 24.38 | 24.38 | 305,607 |
11 Aug 2023 | 24.73 | 24.73 | 24.28 | 24.30 | 24.30 | 354,200 |
10 Aug 2023 | 24.55 | 24.69 | 24.41 | 24.68 | 24.68 | 354,260 |
09 Aug 2023 | 24.88 | 25.24 | 24.52 | 24.55 | 24.55 | 546,120 |
08 Aug 2023 | 25.00 | 25.00 | 24.59 | 24.80 | 24.80 | 420,660 |
07 Aug 2023 | 25.02 | 25.02 | 24.83 | 24.99 | 24.99 | 315,570 |
04 Aug 2023 | 25.25 | 25.38 | 24.98 | 25.00 | 25.00 | 560,035 |
03 Aug 2023 | 25.42 | 25.85 | 25.11 | 25.22 | 25.22 | 457,425 |
02 Aug 2023 | 25.59 | 25.65 | 25.32 | 25.41 | 25.41 | 427,180 |
01 Aug 2023 | 25.65 | 25.89 | 25.30 | 25.67 | 25.67 | 1,033,405 |
31 July 2023 | 24.92 | 25.88 | 24.92 | 25.72 | 25.72 | 1,741,490 |
28 July 2023 | 24.97 | 25.23 | 24.63 | 25.04 | 25.04 | 607,430 |
27 July 2023 | 25.30 | 25.35 | 24.95 | 24.96 | 24.96 | 427,380 |
26 July 2023 | 25.53 | 25.58 | 25.24 | 25.36 | 25.36 | 228,470 |
25 July 2023 | 24.95 | 25.48 | 24.95 | 25.44 | 25.44 | 587,050 |
24 July 2023 | 25.05 | 25.22 | 24.85 | 24.91 | 24.91 | 336,255 |
21 July 2023 | 25.08 | 25.30 | 24.76 | 25.00 | 25.00 | 260,015 |
20 July 2023 | 25.32 | 25.48 | 25.00 | 25.05 | 25.05 | 418,870 |
19 July 2023 | 25.67 | 25.69 | 25.14 | 25.20 | 25.20 | 438,995 |
18 July 2023 | 25.49 | 25.71 | 25.23 | 25.49 | 25.49 | 493,720 |
17 July 2023 | 25.08 | 25.45 | 24.92 | 25.36 | 25.36 | 905,210 |
14 July 2023 | 25.09 | 25.21 | 24.84 | 25.03 | 25.03 | 895,055 |
13 July 2023 | 25.24 | 25.50 | 24.94 | 25.19 | 25.19 | 1,292,850 |
12 July 2023 | 25.50 | 25.50 | 25.11 | 25.18 | 25.18 | 289,550 |
11 July 2023 | 25.10 | 25.41 | 25.10 | 25.41 | 25.41 | 504,825 |
10 July 2023 | 24.90 | 25.35 | 24.63 | 25.22 | 25.22 | 728,495 |
07 July 2023 | 24.76 | 24.92 | 24.50 | 24.88 | 24.88 | 635,916 |
06 July 2023 | 24.85 | 24.98 | 24.71 | 24.73 | 24.73 | 782,656 |
05 July 2023 | 25.30 | 25.34 | 24.95 | 24.98 | 24.98 | 634,640 |
04 July 2023 | 25.35 | 25.44 | 25.01 | 25.26 | 25.26 | 771,300 |
03 July 2023 | 25.60 | 25.83 | 25.05 | 25.28 | 25.28 | 939,010 |
30 June 2023 | 26.46 | 26.46 | 25.54 | 25.56 | 25.56 | 1,624,655 |
29 June 2023 | 25.91 | 26.08 | 25.28 | 25.95 | 25.95 | 954,665 |
29 June 2023 | 1 Dividend | |||||
28 June 2023 | 26.75 | 27.50 | 26.64 | 26.92 | 25.92 | 1,474,940 |
27 June 2023 | 26.17 | 26.88 | 26.17 | 26.74 | 25.75 | 963,434 |
26 June 2023 | 26.05 | 26.51 | 25.80 | 26.17 | 25.20 | 758,919 |
21 June 2023 | 26.26 | 26.42 | 26.00 | 26.18 | 25.21 | 635,949 |
20 June 2023 | 26.57 | 26.57 | 25.99 | 26.15 | 25.18 | 1,218,904 |
19 June 2023 | 27.40 | 27.40 | 26.57 | 26.68 | 25.69 | 1,608,394 |
16 June 2023 | 27.49 | 27.96 | 27.03 | 27.25 | 26.24 | 1,810,744 |
15 June 2023 | 27.46 | 27.91 | 27.20 | 27.73 | 26.70 | 2,006,830 |
14 June 2023 | 28.62 | 30.39 | 27.10 | 27.46 | 26.44 | 3,506,994 |
13 June 2023 | 28.59 | 28.59 | 27.66 | 28.39 | 27.34 | 2,013,786 |
12 June 2023 | 26.66 | 27.77 | 26.63 | 27.77 | 26.74 | 1,868,756 |
09 June 2023 | 27.52 | 28.58 | 25.68 | 26.91 | 25.91 | 2,486,451 |
08 June 2023 | 27.39 | 27.48 | 27.02 | 27.34 | 26.32 | 1,020,905 |
07 June 2023 | 26.45 | 27.55 | 26.10 | 27.16 | 26.15 | 2,068,359 |
06 June 2023 | 26.79 | 26.80 | 26.08 | 26.13 | 25.16 | 380,705 |
05 June 2023 | 26.57 | 26.72 | 26.25 | 26.70 | 25.71 | 435,165 |
02 June 2023 | 25.96 | 26.65 | 25.86 | 26.57 | 25.58 | 510,765 |
01 June 2023 | 25.47 | 26.16 | 25.28 | 26.02 | 25.05 | 422,850 |
31 May 2023 | 26.37 | 26.45 | 25.60 | 25.61 | 24.66 | 550,103 |
30 May 2023 | 26.51 | 26.68 | 26.02 | 26.38 | 25.40 | 451,345 |
29 May 2023 | 26.02 | 26.62 | 26.02 | 26.51 | 25.53 | 613,569 |
26 May 2023 | 25.79 | 26.27 | 25.70 | 26.25 | 25.27 | 416,145 |
25 May 2023 | 26.00 | 26.37 | 25.65 | 26.00 | 25.03 | 495,225 |
24 May 2023 | 26.40 | 26.45 | 25.90 | 26.28 | 25.30 | 383,825 |
23 May 2023 | 26.37 | 26.74 | 26.24 | 26.41 | 25.43 | 404,075 |
22 May 2023 | 26.15 | 26.32 | 25.91 | 26.25 | 25.27 | 302,705 |
19 May 2023 | 26.01 | 26.40 | 25.81 | 26.05 | 25.08 | 363,785 |
18 May 2023 | 25.91 | 26.11 | 25.86 | 26.01 | 25.04 | 319,993 |
17 May 2023 | 25.80 | 25.99 | 25.80 | 25.92 | 24.96 | 245,265 |
16 May 2023 | 26.07 | 26.20 | 25.85 | 26.01 | 25.04 | 274,205 |
15 May 2023 | 25.45 | 26.07 | 25.43 | 26.04 | 25.07 | 488,000 |
12 May 2023 | 25.71 | 25.80 | 25.41 | 25.62 | 24.67 | 301,225 |
11 May 2023 | 25.85 | 26.15 | 25.65 | 25.71 | 24.75 | 283,763 |
10 May 2023 | 25.56 | 25.69 | 25.28 | 25.49 | 24.54 | 350,015 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |