Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 25.10 | 25.20 | 25.06 | 25.16 | 25.16 | 10,998 |
21 Sept 2023 | 25.82 | 25.66 | 25.24 | 25.51 | 25.51 | 10,998 |
20 Sept 2023 | 26.19 | 25.90 | 25.48 | 25.45 | 25.45 | 4,805 |
19 Sept 2023 | 25.43 | 26.12 | 25.78 | 25.98 | 25.98 | 127,085 |
18 Sept 2023 | 25.18 | 25.66 | 25.10 | 25.62 | 25.62 | 43,835 |
15 Sept 2023 | 25.49 | 25.56 | 25.00 | 25.12 | 25.12 | 60,593 |
14 Sept 2023 | 25.55 | 25.32 | 24.94 | 25.14 | 25.14 | 42,833 |
13 Sept 2023 | 25.31 | 25.10 | 24.92 | 25.02 | 25.02 | 8,157 |
12 Sept 2023 | 25.10 | 25.12 | 24.92 | 25.10 | 25.10 | 12,229 |
11 Sept 2023 | 25.35 | 25.58 | 25.18 | 25.35 | 25.35 | 18,588 |
08 Sept 2023 | 25.18 | 25.60 | 25.26 | 25.49 | 25.49 | 22,613 |
07 Sept 2023 | 25.39 | 25.72 | 25.42 | 25.39 | 25.39 | 16,271 |
06 Sept 2023 | 25.60 | 25.64 | 25.54 | 25.57 | 25.57 | 6,532 |
05 Sept 2023 | 25.74 | 25.66 | 25.18 | 25.68 | 25.68 | 37,242 |
04 Sept 2023 | 24.96 | 25.56 | 25.30 | 25.55 | 25.55 | 13,454 |
01 Sept 2023 | 24.59 | 25.14 | 24.48 | 24.92 | 24.92 | 24,899 |
31 Aug 2023 | 24.36 | 24.88 | 24.26 | 24.69 | 24.69 | 40,536 |
30 Aug 2023 | 24.90 | 25.12 | 24.10 | 24.24 | 24.24 | 144,046 |
30 Aug 2023 | 0.035 Dividend | |||||
29 Aug 2023 | 24.98 | 25.37 | 24.75 | 25.02 | 24.99 | 181,558 |
25 Aug 2023 | 28.59 | 28.89 | 28.59 | 28.59 | 28.55 | 36,473 |
24 Aug 2023 | 28.77 | 28.93 | 28.59 | 28.77 | 28.73 | 2,050 |
23 Aug 2023 | 28.61 | 28.91 | 28.33 | 28.40 | 28.36 | 75,731 |
22 Aug 2023 | 28.57 | 28.77 | 28.57 | 28.85 | 28.81 | 11,443 |
21 Aug 2023 | 28.80 | 29.20 | 28.76 | 28.80 | 28.76 | 102,762 |
18 Aug 2023 | 28.84 | 28.78 | 28.60 | 28.73 | 28.69 | 14,200 |
17 Aug 2023 | 28.84 | 29.18 | 29.00 | 29.14 | 29.10 | 80,691 |
16 Aug 2023 | 28.59 | 29.14 | 28.72 | 29.04 | 29.00 | 13,359 |
15 Aug 2023 | 29.21 | 29.10 | 28.80 | 28.80 | 28.76 | 28,139 |
14 Aug 2023 | 28.75 | 29.38 | 29.00 | 29.12 | 29.08 | 19,638 |
11 Aug 2023 | 28.80 | 29.08 | 28.76 | 28.80 | 28.76 | 30,919 |
10 Aug 2023 | 29.16 | 29.32 | 28.78 | 28.73 | 28.69 | 10,976 |
09 Aug 2023 | 28.04 | 29.16 | 28.28 | 28.98 | 28.94 | 56,036 |
08 Aug 2023 | 28.73 | 28.22 | 27.36 | 27.48 | 27.44 | 72,252 |
07 Aug 2023 | 28.88 | 28.94 | 28.40 | 28.47 | 28.43 | 9,163 |
04 Aug 2023 | 28.20 | 28.60 | 28.44 | 28.49 | 28.45 | 7,658 |
03 Aug 2023 | 27.42 | 28.12 | 27.68 | 27.97 | 27.93 | 6,207 |
02 Aug 2023 | 28.24 | 28.56 | 27.70 | 27.83 | 27.79 | 49,990 |
01 Aug 2023 | 27.40 | 28.64 | 27.96 | 28.57 | 28.53 | 36,318 |
31 Jul 2023 | 26.85 | 27.70 | 27.08 | 27.71 | 27.67 | 51,128 |
28 Jul 2023 | 27.05 | 26.94 | 26.52 | 26.66 | 26.62 | 103,235 |
27 Jul 2023 | 26.70 | 27.24 | 26.68 | 27.05 | 27.01 | 16,402 |
26 Jul 2023 | 26.33 | 26.52 | 26.20 | 26.33 | 26.29 | 10,817 |
25 Jul 2023 | 26.35 | 26.60 | 26.30 | 26.40 | 26.36 | 45,841 |
24 Jul 2023 | 26.17 | 26.40 | 26.34 | 26.17 | 26.13 | 3,407 |
21 Jul 2023 | 25.74 | 26.44 | 26.06 | 26.29 | 26.25 | 15,746 |
20 Jul 2023 | 25.94 | 26.28 | 26.08 | 26.29 | 26.25 | 3,920 |
19 Jul 2023 | 25.92 | 25.98 | 25.84 | 25.66 | 25.62 | 26,514 |
18 Jul 2023 | 25.51 | 25.88 | 25.56 | 25.57 | 25.53 | 7,821 |
17 Jul 2023 | 26.66 | 25.78 | 25.38 | 25.49 | 25.45 | 26,472 |
14 Jul 2023 | 26.35 | 26.00 | 25.76 | 25.82 | 25.78 | 144,632 |
13 Jul 2023 | 26.62 | 26.50 | 26.28 | 26.33 | 26.29 | 11,650 |
12 Jul 2023 | 26.29 | 26.90 | 26.54 | 26.40 | 26.36 | 13,107 |
11 Jul 2023 | 26.35 | 26.62 | 26.40 | 26.60 | 26.56 | 58,022 |
10 Jul 2023 | 26.15 | 26.60 | 26.20 | 26.54 | 26.50 | 61,921 |
07 Jul 2023 | 26.66 | 26.40 | 25.88 | 26.31 | 26.27 | 5,220 |
06 Jul 2023 | 26.01 | 26.13 | 25.82 | 26.05 | 26.01 | 44,194 |
05 Jul 2023 | 26.81 | 26.74 | 26.00 | 26.25 | 26.21 | 38,122 |
04 Jul 2023 | 26.56 | 26.74 | 26.32 | 26.64 | 26.60 | 20,303 |
03 Jul 2023 | 25.96 | 26.66 | 26.28 | 26.62 | 26.58 | 133,396 |
30 Jun 2023 | 26.25 | 26.20 | 25.80 | 25.92 | 25.88 | 139,867 |
29 Jun 2023 | 25.49 | 25.98 | 25.78 | 25.82 | 25.78 | 112,067 |
28 Jun 2023 | 25.00 | 26.42 | 25.60 | 25.53 | 25.49 | 23,951 |
27 Jun 2023 | 25.12 | 25.88 | 25.58 | 25.80 | 25.76 | 68,898 |
26 Jun 2023 | 25.06 | 25.86 | 25.02 | 25.64 | 25.60 | 12,859 |
23 Jun 2023 | 25.45 | 25.22 | 25.04 | 25.12 | 25.08 | 5,365 |
22 Jun 2023 | 25.92 | 25.82 | 25.20 | 25.35 | 25.31 | 119,501 |
21 Jun 2023 | 25.55 | 25.90 | 25.54 | 25.82 | 25.78 | 8,659 |
20 Jun 2023 | 25.47 | 25.86 | 25.60 | 25.80 | 25.76 | 95,940 |
19 Jun 2023 | 26.11 | 26.02 | 25.66 | 25.80 | 25.76 | 46,371 |
16 Jun 2023 | 26.01 | 26.10 | 25.84 | 25.84 | 25.80 | 42,973 |
15 Jun 2023 | 26.21 | 26.20 | 25.78 | 25.76 | 25.72 | 24,430 |
14 Jun 2023 | 25.64 | 26.56 | 26.13 | 26.42 | 26.38 | 124,262 |
13 Jun 2023 | 26.01 | 26.36 | 25.86 | 26.31 | 26.27 | 51,439 |
12 Jun 2023 | 26.70 | 26.78 | 26.16 | 26.33 | 26.29 | 43,438 |
09 Jun 2023 | 27.17 | 27.28 | 26.88 | 27.17 | 27.13 | 60,316 |
08 Jun 2023 | 26.78 | 27.24 | 26.72 | 26.76 | 26.72 | 55,985 |
07 Jun 2023 | 26.56 | 26.74 | 26.19 | 26.44 | 26.40 | 72,659 |
06 Jun 2023 | 26.31 | 26.30 | 25.58 | 25.70 | 25.66 | 62,854 |
05 Jun 2023 | 26.74 | 27.05 | 26.18 | 26.37 | 26.33 | 26,576 |
02 Jun 2023 | 25.84 | 26.53 | 25.92 | 26.56 | 26.52 | 39,729 |
01 Jun 2023 | 25.35 | 26.02 | 25.70 | 25.64 | 25.60 | 50,536 |
31 May 2023 | 25.31 | 25.80 | 25.16 | 25.66 | 25.62 | 27,911 |
30 May 2023 | 25.66 | 25.62 | 25.24 | 25.25 | 25.21 | 102,825 |
26 May 2023 | 26.15 | 25.70 | 25.28 | 25.45 | 25.41 | 61,639 |
26 May 2023 | 0.035 Dividend | |||||
25 May 2023 | 26.52 | 26.69 | 25.76 | 25.83 | 25.76 | 94,850 |
24 May 2023 | 27.31 | 27.10 | 25.64 | 26.64 | 26.56 | 106,005 |
23 May 2023 | 27.06 | 27.19 | 26.87 | 27.06 | 26.99 | 27,823 |
22 May 2023 | 27.28 | 26.83 | 26.57 | 26.92 | 26.85 | 17,614 |
19 May 2023 | 26.39 | 26.98 | 26.45 | 26.90 | 26.83 | 22,972 |
18 May 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.49 | - |
17 May 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.78 | - |
16 May 2023 | 26.83 | 27.02 | 26.88 | 26.85 | 26.78 | 32,707 |
15 May 2023 | 26.72 | 27.08 | 26.56 | 27.07 | 27.00 | 25,123 |
12 May 2023 | 27.26 | 27.00 | 26.56 | 26.87 | 26.80 | 33,090 |
11 May 2023 | 26.78 | 26.74 | 26.34 | 26.35 | 26.28 | 21,437 |
10 May 2023 | 27.30 | 26.94 | 26.54 | 26.68 | 26.61 | 6,470 |
09 May 2023 | 27.50 | 27.14 | 26.90 | 27.24 | 27.17 | 39,397 |
05 May 2023 | 26.44 | 27.26 | 26.80 | 27.05 | 26.98 | 27,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |