Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2023 | 20.39 | 20.47 | 20.11 | 20.11 | 20.11 | 62,699 |
19 Sept 2023 | 20.15 | 20.31 | 19.93 | 20.26 | 20.26 | 73,444 |
18 Sept 2023 | 19.95 | 20.28 | 19.79 | 20.17 | 20.17 | 42,097 |
15 Sept 2023 | 19.95 | 20.03 | 19.81 | 19.96 | 19.96 | 84,665 |
14 Sept 2023 | 20.05 | 20.08 | 19.90 | 19.97 | 19.97 | 55,664 |
13 Sept 2023 | 19.98 | 20.01 | 19.85 | 19.90 | 19.90 | 49,233 |
12 Sept 2023 | 19.94 | 19.99 | 19.85 | 19.90 | 19.90 | 43,422 |
11 Sept 2023 | 19.86 | 20.00 | 19.83 | 19.93 | 19.93 | 50,498 |
08 Sept 2023 | 19.89 | 20.07 | 19.86 | 20.05 | 20.05 | 60,925 |
07 Sept 2023 | 19.60 | 19.85 | 19.50 | 19.75 | 19.75 | 52,962 |
06 Sept 2023 | 19.86 | 19.90 | 19.32 | 19.60 | 19.60 | 110,207 |
05 Sept 2023 | 20.22 | 20.22 | 19.76 | 19.80 | 19.80 | 102,907 |
01 Sept 2023 | 20.30 | 20.33 | 20.11 | 20.23 | 20.23 | 63,121 |
31 Aug 2023 | 19.86 | 20.40 | 19.76 | 20.33 | 20.33 | 270,764 |
30 Aug 2023 | 19.67 | 19.94 | 19.58 | 19.94 | 19.94 | 101,501 |
29 Aug 2023 | 19.28 | 19.67 | 19.21 | 19.65 | 19.65 | 60,211 |
28 Aug 2023 | 18.95 | 19.26 | 18.95 | 19.18 | 19.18 | 77,740 |
25 Aug 2023 | 19.04 | 19.06 | 18.84 | 18.95 | 18.95 | 58,210 |
24 Aug 2023 | 18.97 | 19.04 | 18.81 | 18.98 | 18.98 | 59,941 |
23 Aug 2023 | 18.79 | 19.06 | 18.73 | 19.06 | 19.06 | 70,473 |
22 Aug 2023 | 18.84 | 18.84 | 18.58 | 18.68 | 18.68 | 70,786 |
21 Aug 2023 | 18.78 | 18.80 | 18.42 | 18.70 | 18.70 | 95,997 |
18 Aug 2023 | 19.01 | 19.13 | 18.68 | 18.79 | 18.79 | 121,005 |
17 Aug 2023 | 19.05 | 19.24 | 19.05 | 19.18 | 19.18 | 54,966 |
16 Aug 2023 | 19.54 | 19.56 | 19.18 | 19.26 | 19.26 | 105,555 |
15 Aug 2023 | 19.26 | 19.60 | 19.26 | 19.41 | 19.41 | 72,746 |
14 Aug 2023 | 19.62 | 19.74 | 19.35 | 19.50 | 19.50 | 54,110 |
11 Aug 2023 | 19.57 | 19.86 | 19.49 | 19.58 | 19.58 | 43,457 |
10 Aug 2023 | 19.48 | 19.88 | 19.39 | 19.57 | 19.57 | 69,244 |
09 Aug 2023 | 19.92 | 19.92 | 19.31 | 19.32 | 19.32 | 89,999 |
08 Aug 2023 | 20.00 | 20.00 | 19.61 | 19.85 | 19.85 | 76,849 |
07 Aug 2023 | 19.78 | 19.98 | 19.55 | 19.98 | 19.98 | 117,701 |
04 Aug 2023 | 19.58 | 19.74 | 19.45 | 19.68 | 19.68 | 76,250 |
03 Aug 2023 | 19.35 | 19.67 | 19.25 | 19.37 | 19.37 | 69,837 |
02 Aug 2023 | 19.43 | 19.59 | 19.23 | 19.40 | 19.40 | 74,699 |
01 Aug 2023 | 19.77 | 19.77 | 19.25 | 19.53 | 19.53 | 135,496 |
31 Jul 2023 | 19.39 | 19.71 | 19.39 | 19.58 | 19.58 | 143,893 |
28 Jul 2023 | 19.34 | 19.90 | 19.22 | 19.26 | 19.26 | 89,506 |
27 Jul 2023 | 19.77 | 20.03 | 19.26 | 19.35 | 19.35 | 151,243 |
26 Jul 2023 | 19.71 | 20.01 | 19.57 | 19.91 | 19.91 | 133,945 |
25 Jul 2023 | 19.50 | 19.98 | 19.12 | 19.72 | 19.72 | 189,131 |
24 Jul 2023 | 20.15 | 20.15 | 19.56 | 19.57 | 19.57 | 69,183 |
21 Jul 2023 | 20.11 | 20.11 | 19.80 | 19.87 | 19.87 | 76,392 |
20 Jul 2023 | 20.39 | 20.39 | 19.35 | 19.78 | 19.78 | 131,845 |
19 Jul 2023 | 20.19 | 20.38 | 19.77 | 19.97 | 19.97 | 161,541 |
18 Jul 2023 | 19.28 | 20.20 | 19.01 | 19.65 | 19.65 | 282,032 |
17 Jul 2023 | 21.09 | 21.22 | 18.20 | 19.35 | 19.35 | 498,857 |
14 Jul 2023 | 22.06 | 22.10 | 21.15 | 21.30 | 21.30 | 132,336 |
13 Jul 2023 | 21.95 | 22.15 | 21.95 | 22.10 | 22.10 | 45,941 |
12 Jul 2023 | 21.90 | 22.08 | 21.89 | 21.92 | 21.92 | 56,650 |
11 Jul 2023 | 21.82 | 21.95 | 21.79 | 21.79 | 21.79 | 50,181 |
10 Jul 2023 | 21.66 | 21.88 | 21.66 | 21.77 | 21.77 | 39,122 |
07 Jul 2023 | 21.53 | 21.83 | 21.49 | 21.71 | 21.71 | 56,337 |
07 Jul 2023 | 0.3125 Dividend | |||||
06 Jul 2023 | 22.00 | 22.06 | 21.77 | 22.00 | 21.69 | 115,797 |
05 Jul 2023 | 22.23 | 22.33 | 22.13 | 22.14 | 21.83 | 56,042 |
03 Jul 2023 | 22.23 | 22.43 | 22.18 | 22.27 | 21.95 | 27,204 |
30 Jun 2023 | 21.88 | 22.44 | 21.76 | 22.32 | 22.00 | 271,695 |
29 Jun 2023 | 21.82 | 21.92 | 21.62 | 21.76 | 21.45 | 53,266 |
28 Jun 2023 | 21.82 | 21.97 | 21.82 | 21.87 | 21.56 | 69,181 |
27 Jun 2023 | 21.85 | 22.00 | 21.80 | 21.87 | 21.56 | 39,186 |
26 Jun 2023 | 21.79 | 22.05 | 21.75 | 21.85 | 21.54 | 60,772 |
23 Jun 2023 | 21.71 | 22.02 | 21.71 | 21.75 | 21.44 | 37,745 |
22 Jun 2023 | 21.83 | 21.88 | 21.68 | 21.80 | 21.49 | 63,423 |
21 Jun 2023 | 21.75 | 21.98 | 21.72 | 21.84 | 21.53 | 43,700 |
20 Jun 2023 | 22.03 | 22.16 | 21.80 | 21.80 | 21.49 | 54,505 |
16 Jun 2023 | 22.24 | 22.24 | 21.97 | 22.02 | 21.71 | 46,185 |
15 Jun 2023 | 22.04 | 22.20 | 22.04 | 22.10 | 21.79 | 37,397 |
14 Jun 2023 | 22.22 | 22.22 | 21.91 | 22.15 | 21.84 | 54,795 |
13 Jun 2023 | 22.17 | 22.29 | 22.07 | 22.13 | 21.82 | 68,029 |
12 Jun 2023 | 22.12 | 22.23 | 22.01 | 22.12 | 21.81 | 39,381 |
09 Jun 2023 | 22.03 | 22.15 | 21.91 | 22.10 | 21.79 | 96,306 |
08 Jun 2023 | 21.98 | 22.06 | 21.90 | 22.00 | 21.69 | 41,348 |
07 Jun 2023 | 22.00 | 22.04 | 21.89 | 21.95 | 21.64 | 82,037 |
06 Jun 2023 | 22.02 | 22.15 | 21.87 | 21.95 | 21.64 | 88,744 |
05 Jun 2023 | 22.13 | 22.14 | 21.95 | 21.95 | 21.64 | 47,097 |
02 Jun 2023 | 22.11 | 22.32 | 22.10 | 22.13 | 21.82 | 139,850 |
01 Jun 2023 | 22.13 | 22.32 | 22.08 | 22.25 | 21.93 | 77,091 |
31 May 2023 | 21.92 | 22.28 | 21.85 | 22.19 | 21.87 | 304,927 |
30 May 2023 | 21.85 | 21.98 | 21.79 | 21.87 | 21.56 | 36,152 |
26 May 2023 | 21.60 | 21.91 | 21.55 | 21.78 | 21.47 | 67,965 |
25 May 2023 | 21.76 | 21.83 | 21.36 | 21.62 | 21.31 | 162,791 |
24 May 2023 | 21.67 | 21.88 | 21.66 | 21.76 | 21.45 | 88,950 |
23 May 2023 | 21.53 | 21.82 | 21.53 | 21.71 | 21.40 | 52,662 |
22 May 2023 | 21.70 | 21.77 | 21.50 | 21.64 | 21.33 | 92,792 |
19 May 2023 | 21.80 | 21.92 | 21.55 | 21.69 | 21.38 | 64,831 |
18 May 2023 | 22.05 | 22.10 | 21.78 | 21.82 | 21.51 | 150,714 |
17 May 2023 | 22.13 | 22.38 | 22.00 | 22.07 | 21.76 | 321,830 |
16 May 2023 | 22.20 | 22.29 | 22.03 | 22.06 | 21.75 | 282,984 |
15 May 2023 | 22.28 | 22.39 | 22.20 | 22.28 | 21.96 | 102,924 |
12 May 2023 | 22.24 | 22.34 | 22.23 | 22.28 | 21.96 | 66,219 |
11 May 2023 | 22.16 | 22.30 | 22.07 | 22.23 | 21.91 | 86,915 |
10 May 2023 | 21.90 | 22.28 | 21.90 | 22.23 | 21.91 | 100,556 |
09 May 2023 | 21.90 | 21.90 | 21.56 | 21.86 | 21.55 | 404,069 |
08 May 2023 | 22.11 | 22.13 | 21.95 | 21.96 | 21.65 | 66,975 |
05 May 2023 | 22.15 | 22.20 | 22.04 | 22.11 | 21.80 | 90,621 |
04 May 2023 | 22.06 | 22.27 | 21.85 | 21.98 | 21.67 | 195,804 |
03 May 2023 | 22.16 | 22.33 | 22.14 | 22.23 | 21.91 | 388,330 |
02 May 2023 | 22.15 | 22.23 | 21.95 | 22.15 | 21.84 | 379,572 |
01 May 2023 | 22.32 | 22.36 | 22.06 | 22.20 | 21.88 | 138,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |