Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 21.20 | 21.63 | 21.20 | 21.32 | 21.32 | 12,194 |
22 Sept 2023 | 21.47 | 21.63 | 21.33 | 21.43 | 21.43 | 8,808 |
21 Sept 2023 | 21.52 | 21.59 | 21.29 | 21.29 | 21.29 | 10,548 |
20 Sept 2023 | 21.96 | 22.06 | 21.76 | 21.80 | 21.80 | 7,993 |
19 Sept 2023 | 21.84 | 21.97 | 21.81 | 21.81 | 21.81 | 7,681 |
18 Sept 2023 | 21.61 | 22.01 | 21.61 | 21.73 | 21.73 | 6,812 |
15 Sept 2023 | 21.85 | 21.87 | 21.61 | 21.84 | 21.84 | 6,229 |
14 Sept 2023 | 21.80 | 21.90 | 21.35 | 21.88 | 21.88 | 14,638 |
13 Sept 2023 | 21.47 | 21.63 | 21.36 | 21.60 | 21.60 | 8,546 |
12 Sept 2023 | 21.59 | 21.59 | 21.37 | 21.37 | 21.37 | 3,603 |
11 Sept 2023 | 21.67 | 21.67 | 21.43 | 21.44 | 21.44 | 9,990 |
08 Sept 2023 | 21.64 | 21.82 | 21.43 | 21.43 | 21.43 | 9,045 |
07 Sept 2023 | 21.85 | 21.85 | 21.51 | 21.51 | 21.51 | 4,893 |
06 Sept 2023 | 21.76 | 21.76 | 21.58 | 21.67 | 21.67 | 12,433 |
05 Sept 2023 | 21.83 | 21.83 | 21.63 | 21.63 | 21.63 | 7,596 |
01 Sept 2023 | 21.90 | 21.90 | 21.63 | 21.83 | 21.83 | 5,369 |
31 Aug 2023 | 21.49 | 22.06 | 21.48 | 22.00 | 22.00 | 26,365 |
30 Aug 2023 | 21.37 | 21.55 | 21.32 | 21.32 | 21.32 | 9,890 |
29 Aug 2023 | 21.19 | 21.35 | 21.09 | 21.21 | 21.21 | 2,570 |
28 Aug 2023 | 20.90 | 21.26 | 20.90 | 21.03 | 21.03 | 5,581 |
25 Aug 2023 | 21.21 | 21.21 | 20.81 | 21.05 | 21.05 | 3,947 |
24 Aug 2023 | 21.02 | 21.15 | 21.02 | 21.15 | 21.15 | 2,887 |
23 Aug 2023 | 20.90 | 21.15 | 20.83 | 21.15 | 21.15 | 27,128 |
22 Aug 2023 | 21.00 | 21.00 | 20.78 | 20.79 | 20.79 | 5,123 |
21 Aug 2023 | 21.14 | 21.24 | 21.03 | 21.03 | 21.03 | 13,410 |
18 Aug 2023 | 21.56 | 21.65 | 21.28 | 21.28 | 21.28 | 14,764 |
17 Aug 2023 | 21.81 | 21.81 | 21.45 | 21.50 | 21.50 | 10,780 |
16 Aug 2023 | 21.93 | 22.07 | 21.70 | 21.70 | 21.70 | 9,591 |
15 Aug 2023 | 22.22 | 22.22 | 22.03 | 22.08 | 22.08 | 4,218 |
14 Aug 2023 | 22.25 | 22.25 | 22.13 | 22.18 | 22.18 | 8,040 |
11 Aug 2023 | 22.29 | 22.50 | 22.19 | 22.23 | 22.23 | 6,076 |
10 Aug 2023 | 22.40 | 22.55 | 22.32 | 22.35 | 22.35 | 10,357 |
09 Aug 2023 | 22.45 | 22.58 | 22.23 | 22.36 | 22.36 | 11,263 |
08 Aug 2023 | 22.43 | 22.62 | 22.38 | 22.44 | 22.44 | 9,593 |
07 Aug 2023 | 22.68 | 22.68 | 22.52 | 22.54 | 22.54 | 17,575 |
04 Aug 2023 | 22.46 | 22.76 | 22.46 | 22.56 | 22.56 | 20,557 |
03 Aug 2023 | 22.31 | 22.40 | 22.19 | 22.35 | 22.35 | 9,702 |
02 Aug 2023 | 22.59 | 22.63 | 22.39 | 22.52 | 22.52 | 16,585 |
01 Aug 2023 | 22.89 | 22.96 | 22.77 | 22.83 | 22.83 | 21,945 |
31 Jul 2023 | 23.05 | 23.32 | 22.99 | 23.03 | 23.03 | 7,049 |
28 Jul 2023 | 22.92 | 23.14 | 22.92 | 22.92 | 22.92 | 5,659 |
27 Jul 2023 | 23.39 | 23.39 | 22.92 | 22.92 | 22.92 | 16,385 |
26 Jul 2023 | 23.34 | 23.34 | 23.16 | 23.17 | 23.17 | 8,399 |
25 Jul 2023 | 22.98 | 23.26 | 22.98 | 23.12 | 23.12 | 14,573 |
24 Jul 2023 | 23.00 | 23.05 | 22.95 | 23.02 | 23.02 | 2,872 |
21 Jul 2023 | 22.94 | 23.07 | 22.91 | 22.98 | 22.98 | 8,973 |
20 Jul 2023 | 22.90 | 23.03 | 22.88 | 22.93 | 22.93 | 18,578 |
19 Jul 2023 | 23.01 | 23.11 | 22.84 | 23.04 | 23.04 | 5,221 |
18 Jul 2023 | 22.84 | 22.99 | 22.80 | 22.83 | 22.83 | 13,897 |
17 Jul 2023 | 23.10 | 23.10 | 22.83 | 22.83 | 22.83 | 6,943 |
14 Jul 2023 | 23.14 | 23.14 | 22.81 | 22.86 | 22.86 | 8,557 |
13 Jul 2023 | 23.09 | 23.13 | 22.99 | 23.08 | 23.08 | 15,183 |
12 Jul 2023 | 22.93 | 23.05 | 22.88 | 22.89 | 22.89 | 24,018 |
11 Jul 2023 | 22.90 | 22.95 | 22.82 | 22.86 | 22.86 | 31,230 |
10 Jul 2023 | 22.92 | 23.01 | 22.79 | 22.83 | 22.83 | 9,552 |
07 Jul 2023 | 22.59 | 22.95 | 22.59 | 22.71 | 22.71 | 15,525 |
06 Jul 2023 | 22.96 | 22.99 | 22.63 | 22.63 | 22.63 | 15,182 |
05 Jul 2023 | 23.40 | 23.40 | 23.16 | 23.18 | 23.18 | 40,670 |
03 Jul 2023 | 23.45 | 23.48 | 23.33 | 23.45 | 23.45 | 12,187 |
30 Jun 2023 | 22.99 | 23.66 | 22.99 | 23.50 | 23.50 | 155,437 |
30 Jun 2023 | 0.3203 Dividend | |||||
29 Jun 2023 | 23.16 | 23.40 | 23.13 | 23.36 | 23.04 | 54,927 |
28 Jun 2023 | 23.33 | 23.33 | 23.11 | 23.15 | 22.83 | 20,831 |
27 Jun 2023 | 23.07 | 23.24 | 23.07 | 23.16 | 22.84 | 16,875 |
26 Jun 2023 | 23.06 | 23.18 | 23.06 | 23.07 | 22.75 | 2,977 |
23 Jun 2023 | 22.98 | 23.07 | 22.71 | 22.98 | 22.66 | 8,779 |
22 Jun 2023 | 22.98 | 23.01 | 22.93 | 22.98 | 22.66 | 10,728 |
21 Jun 2023 | 23.05 | 23.18 | 22.80 | 23.00 | 22.68 | 14,040 |
20 Jun 2023 | 22.98 | 23.08 | 22.90 | 22.98 | 22.66 | 9,086 |
16 Jun 2023 | 22.99 | 23.10 | 22.99 | 22.99 | 22.67 | 9,227 |
15 Jun 2023 | 23.01 | 23.13 | 22.92 | 22.99 | 22.67 | 12,909 |
14 Jun 2023 | 23.14 | 23.15 | 22.75 | 22.98 | 22.66 | 35,408 |
13 Jun 2023 | 22.98 | 23.20 | 22.95 | 22.97 | 22.66 | 12,086 |
12 Jun 2023 | 23.11 | 23.11 | 22.93 | 22.95 | 22.64 | 13,352 |
09 Jun 2023 | 23.04 | 23.29 | 23.04 | 23.07 | 22.75 | 8,272 |
08 Jun 2023 | 22.95 | 23.18 | 22.95 | 23.04 | 22.72 | 9,231 |
07 Jun 2023 | 23.28 | 23.28 | 23.01 | 23.03 | 22.71 | 12,930 |
06 Jun 2023 | 23.13 | 23.30 | 23.13 | 23.17 | 22.85 | 11,124 |
05 Jun 2023 | 23.16 | 23.36 | 23.06 | 23.08 | 22.76 | 18,181 |
02 Jun 2023 | 22.89 | 23.35 | 22.89 | 23.25 | 22.93 | 19,839 |
01 Jun 2023 | 22.47 | 22.96 | 22.47 | 22.81 | 22.50 | 12,099 |
31 May 2023 | 22.18 | 22.66 | 21.80 | 22.60 | 22.29 | 43,703 |
30 May 2023 | 22.34 | 22.41 | 22.04 | 22.06 | 21.76 | 11,088 |
26 May 2023 | 21.87 | 22.19 | 21.76 | 22.11 | 21.81 | 8,605 |
25 May 2023 | 21.64 | 21.92 | 21.53 | 21.59 | 21.29 | 26,820 |
24 May 2023 | 21.79 | 22.05 | 21.74 | 21.81 | 21.51 | 17,642 |
23 May 2023 | 22.52 | 22.52 | 21.69 | 22.06 | 21.76 | 52,418 |
22 May 2023 | 22.60 | 22.60 | 22.35 | 22.36 | 22.05 | 21,739 |
19 May 2023 | 22.63 | 22.74 | 22.40 | 22.50 | 22.19 | 13,496 |
18 May 2023 | 22.73 | 22.73 | 22.63 | 22.63 | 22.32 | 27,248 |
17 May 2023 | 22.70 | 22.90 | 22.65 | 22.87 | 22.56 | 5,385 |
16 May 2023 | 22.92 | 23.03 | 22.52 | 22.52 | 22.21 | 63,409 |
15 May 2023 | 22.66 | 22.95 | 22.66 | 22.92 | 22.61 | 8,153 |
12 May 2023 | 22.31 | 22.70 | 22.30 | 22.70 | 22.39 | 16,879 |
11 May 2023 | 22.32 | 22.49 | 22.26 | 22.45 | 22.14 | 33,900 |
10 May 2023 | 22.12 | 22.52 | 22.12 | 22.42 | 22.11 | 49,995 |
09 May 2023 | 21.96 | 22.06 | 21.83 | 22.03 | 21.73 | 10,751 |
08 May 2023 | 22.20 | 22.22 | 21.92 | 21.96 | 21.66 | 5,986 |
05 May 2023 | 21.94 | 21.94 | 21.43 | 21.78 | 21.49 | 5,093 |
04 May 2023 | 21.64 | 21.73 | 21.03 | 21.36 | 21.07 | 22,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |