Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 21.85 | 22.02 | 21.50 | 21.50 | 21.50 | 403 |
20 Sept 2023 | 22.10 | 22.10 | 22.04 | 22.10 | 22.10 | 1,413 |
19 Sept 2023 | 22.48 | 22.26 | 22.02 | 22.08 | 22.08 | 821 |
18 Sept 2023 | 22.09 | 22.46 | 22.28 | 22.32 | 22.32 | 2,273 |
15 Sept 2023 | 22.54 | 22.74 | 22.08 | 22.32 | 22.32 | 16,943 |
14 Sept 2023 | 22.05 | 22.62 | 22.00 | 22.50 | 22.50 | 5,972 |
13 Sept 2023 | 22.68 | 22.30 | 21.98 | 22.30 | 22.30 | 6,200 |
12 Sept 2023 | 23.45 | 23.16 | 22.26 | 22.36 | 22.36 | 7,979 |
11 Sept 2023 | 23.01 | 23.34 | 23.08 | 23.20 | 23.20 | 7,422 |
08 Sept 2023 | 23.52 | 23.40 | 22.86 | 23.14 | 23.14 | 10,766 |
07 Sept 2023 | 23.20 | 23.44 | 23.00 | 23.26 | 23.26 | 3,327 |
06 Sept 2023 | 24.81 | 24.72 | 22.70 | 22.86 | 22.86 | 2,383 |
05 Sept 2023 | 24.69 | 24.74 | 24.70 | 24.74 | 24.74 | 1,082 |
04 Sept 2023 | 24.43 | 25.12 | 24.88 | 24.88 | 24.88 | 1,630 |
01 Sept 2023 | 24.76 | 24.73 | 24.38 | 24.68 | 24.68 | 5,419 |
31 Aug 2023 | 24.54 | 24.38 | 24.08 | 24.38 | 24.38 | 2,741 |
30 Aug 2023 | 23.95 | 24.50 | 24.14 | 24.48 | 24.48 | 2,457 |
29 Aug 2023 | 23.81 | 24.10 | 23.68 | 24.10 | 24.10 | 1,856 |
25 Aug 2023 | 23.20 | 23.52 | 23.32 | 23.32 | 23.32 | 2,965 |
24 Aug 2023 | 23.03 | 23.38 | 23.26 | 23.38 | 23.38 | 2,229 |
23 Aug 2023 | 23.31 | 23.34 | 22.82 | 23.00 | 23.00 | 3,204 |
22 Aug 2023 | 23.63 | 23.28 | 22.96 | 23.28 | 23.28 | 1,088 |
21 Aug 2023 | 23.30 | 23.80 | 23.28 | 23.28 | 23.28 | 1,756 |
18 Aug 2023 | 23.24 | 23.62 | 23.10 | 23.32 | 23.32 | 4,590 |
17 Aug 2023 | 23.36 | 23.80 | 23.38 | 23.38 | 23.38 | 1,162 |
16 Aug 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
15 Aug 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
14 Aug 2023 | 23.68 | 23.92 | 23.76 | 23.76 | 23.76 | 1,819 |
11 Aug 2023 | 23.50 | 23.66 | 23.66 | 23.66 | 23.66 | 288 |
10 Aug 2023 | 23.42 | 23.46 | 23.46 | 23.46 | 23.46 | 99 |
09 Aug 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
08 Aug 2023 | 23.41 | 23.54 | 23.40 | 23.44 | 23.44 | 3,115 |
07 Aug 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
04 Aug 2023 | 23.69 | 23.20 | 22.96 | 22.96 | 22.96 | 615 |
03 Aug 2023 | 23.33 | 23.54 | 23.26 | 23.54 | 23.54 | 204 |
02 Aug 2023 | 22.91 | 23.24 | 23.22 | 23.22 | 23.22 | 12 |
01 Aug 2023 | 23.08 | 23.02 | 23.02 | 23.02 | 23.02 | 400 |
31 July 2023 | 22.04 | 23.56 | 22.64 | 23.20 | 23.20 | 4,996 |
28 July 2023 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 895 |
27 July 2023 | 20.88 | 21.94 | 21.02 | 21.74 | 21.74 | 2,283 |
26 July 2023 | 20.49 | 20.78 | 20.76 | 20.76 | 20.76 | 170 |
25 July 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
24 July 2023 | 20.59 | 20.69 | 20.69 | 20.69 | 20.69 | 9,868 |
21 July 2023 | 20.52 | 20.72 | 20.46 | 20.58 | 20.58 | 5,002 |
20 July 2023 | 21.02 | 21.04 | 20.50 | 20.56 | 20.56 | 4,404 |
19 July 2023 | 21.28 | 21.28 | 20.88 | 21.04 | 21.04 | 4,677 |
18 July 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
17 July 2023 | 21.52 | 21.25 | 21.08 | 21.25 | 21.25 | 11,957 |
14 July 2023 | 21.64 | 21.82 | 21.58 | 21.80 | 21.80 | 30,167 |
13 July 2023 | 21.34 | 21.95 | 21.48 | 21.56 | 21.56 | 39,861 |
12 July 2023 | 20.05 | 21.24 | 20.52 | 21.24 | 21.24 | 868 |
11 July 2023 | 19.65 | 20.18 | 20.02 | 20.02 | 20.02 | 4,870 |
10 July 2023 | 18.90 | 19.44 | 19.26 | 19.44 | 19.44 | 4,593 |
07 July 2023 | 19.05 | 18.92 | 18.91 | 18.92 | 18.92 | 351 |
06 July 2023 | 19.65 | 19.40 | 18.98 | 18.98 | 18.98 | 717 |
05 July 2023 | 19.94 | 20.02 | 19.72 | 19.72 | 19.72 | 927 |
04 July 2023 | 19.75 | 19.97 | 19.97 | 19.97 | 19.97 | 200 |
03 July 2023 | 20.08 | 20.22 | 19.65 | 19.65 | 19.65 | 1,209 |
30 June 2023 | 19.74 | 20.22 | 19.99 | 20.06 | 20.06 | 9,915 |
29 June 2023 | 19.42 | 19.72 | 19.62 | 19.62 | 19.62 | 14,464 |
28 June 2023 | 19.35 | 19.62 | 19.48 | 19.62 | 19.62 | 2,012 |
27 June 2023 | 19.08 | 19.19 | 19.16 | 19.19 | 19.19 | 164 |
26 June 2023 | 18.89 | 19.19 | 19.19 | 19.19 | 19.19 | 1,736 |
23 June 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
22 June 2023 | 18.90 | 18.81 | 18.81 | 18.81 | 18.81 | 86 |
21 June 2023 | 18.95 | 19.04 | 18.89 | 19.04 | 19.04 | 471 |
20 June 2023 | 19.05 | 19.18 | 19.00 | 19.00 | 19.00 | 301 |
19 June 2023 | - | - | - | - | - | - |
16 June 2023 | 18.89 | 19.18 | 18.99 | 19.12 | 19.12 | 751 |
15 June 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
14 June 2023 | 19.43 | 19.77 | 19.49 | 19.49 | 19.49 | 1,370 |
13 June 2023 | 18.31 | 18.91 | 18.54 | 18.85 | 18.85 | 700 |
12 June 2023 | 17.99 | 18.28 | 18.28 | 18.28 | 18.28 | 336 |
09 June 2023 | 18.20 | 18.02 | 17.91 | 17.97 | 17.97 | 3,013 |
08 June 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
07 June 2023 | 18.08 | 18.24 | 17.98 | 18.10 | 18.10 | 1,649 |
06 June 2023 | 18.19 | 18.03 | 18.03 | 18.03 | 18.03 | 39 |
05 June 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
02 June 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
01 June 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
31 May 2023 | 18.42 | 18.38 | 18.38 | 18.38 | 18.38 | 9 |
30 May 2023 | 18.72 | 18.82 | 18.58 | 18.58 | 18.58 | 1,323 |
26 May 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
25 May 2023 | 19.18 | 18.66 | 18.66 | 18.66 | 18.66 | 565 |
24 May 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
23 May 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
22 May 2023 | 20.42 | 20.08 | 20.08 | 20.08 | 20.08 | 5 |
22 May 2023 | 0.48 Dividend | |||||
19 May 2023 | 20.98 | 20.88 | 20.88 | 20.88 | 20.40 | 11 |
18 May 2023 | 21.04 | 20.94 | 20.94 | 20.94 | 20.46 | 396 |
17 May 2023 | 20.90 | 20.94 | 20.94 | 20.94 | 20.46 | 66 |
16 May 2023 | 21.43 | 21.04 | 20.96 | 21.01 | 20.52 | 303 |
15 May 2023 | 21.50 | 21.44 | 21.31 | 21.31 | 20.82 | 526 |
12 May 2023 | 21.12 | 21.46 | 21.38 | 21.46 | 20.96 | 2,495 |
11 May 2023 | 20.80 | 21.17 | 20.96 | 21.17 | 20.68 | 918 |
10 May 2023 | 20.88 | 20.84 | 20.84 | 20.84 | 20.36 | 528 |
09 May 2023 | 21.06 | 21.20 | 20.92 | 20.92 | 20.44 | 371 |
05 May 2023 | 20.57 | 21.04 | 21.01 | 20.83 | 20.35 | 2,566 |
04 May 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |