Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 28.22 | 28.80 | 27.85 | 28.00 | 28.00 | 6,560 |
20 Sept 2023 | 27.61 | 28.80 | 27.61 | 28.80 | 28.80 | 6,682 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 27.63 | 29.39 | 27.63 | 28.32 | 28.32 | 3,256 |
15 Sept 2023 | 27.50 | 29.00 | 27.50 | 28.75 | 28.75 | 15,227 |
14 Sept 2023 | 27.45 | 28.50 | 27.11 | 28.50 | 28.50 | 4,653 |
13 Sept 2023 | 27.05 | 28.96 | 27.05 | 28.00 | 28.00 | 3,191 |
12 Sept 2023 | 28.13 | 28.70 | 27.30 | 27.60 | 27.60 | 15,577 |
11 Sept 2023 | 28.70 | 30.20 | 28.69 | 28.70 | 28.70 | 161,269 |
08 Sept 2023 | 28.47 | 30.20 | 28.00 | 30.20 | 30.20 | 229,797 |
07 Sept 2023 | 29.35 | 29.55 | 28.75 | 29.05 | 29.05 | 2,865 |
06 Sept 2023 | 29.00 | 29.95 | 28.75 | 29.07 | 29.07 | 13,030 |
05 Sept 2023 | 28.83 | 30.00 | 28.83 | 30.00 | 30.00 | 2,151 |
01 Sept 2023 | 29.10 | 30.65 | 29.10 | 29.85 | 29.85 | 10,092 |
31 Aug 2023 | 30.50 | 30.50 | 29.25 | 29.50 | 29.50 | 4,820 |
30 Aug 2023 | 29.06 | 30.50 | 28.82 | 30.07 | 30.07 | 7,147 |
29 Aug 2023 | 28.39 | 29.90 | 27.50 | 29.65 | 29.65 | 47,601 |
28 Aug 2023 | 26.95 | 28.58 | 25.87 | 28.56 | 28.56 | 34,020 |
25 Aug 2023 | 25.90 | 27.27 | 25.10 | 27.22 | 27.22 | 23,008 |
24 Aug 2023 | 25.70 | 26.20 | 24.90 | 25.98 | 25.98 | 20,775 |
23 Aug 2023 | 24.05 | 25.95 | 24.05 | 25.60 | 25.60 | 11,348 |
22 Aug 2023 | 24.70 | 24.96 | 23.75 | 24.93 | 24.93 | 18,670 |
21 Aug 2023 | 23.55 | 24.79 | 23.52 | 23.78 | 23.78 | 19,746 |
18 Aug 2023 | 23.86 | 24.10 | 23.50 | 23.61 | 23.61 | 17,279 |
17 Aug 2023 | 24.00 | 24.90 | 24.00 | 24.35 | 24.35 | 8,044 |
16 Aug 2023 | 24.00 | 24.99 | 24.00 | 24.69 | 24.69 | 18,376 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 24.96 | 26.94 | 23.80 | 24.15 | 24.15 | 87,320 |
11 Aug 2023 | 25.90 | 26.95 | 24.70 | 24.96 | 24.96 | 89,297 |
10 Aug 2023 | 29.90 | 29.90 | 27.30 | 27.46 | 27.46 | 36,321 |
09 Aug 2023 | 28.69 | 29.00 | 27.65 | 27.78 | 27.78 | 21,649 |
08 Aug 2023 | 28.07 | 28.43 | 27.40 | 28.12 | 28.12 | 25,617 |
07 Aug 2023 | 28.35 | 29.22 | 28.35 | 28.78 | 28.78 | 33,207 |
04 Aug 2023 | 28.07 | 30.00 | 28.07 | 29.06 | 29.06 | 77,915 |
03 Aug 2023 | 28.59 | 29.68 | 28.00 | 28.58 | 28.58 | 87,546 |
02 Aug 2023 | 31.95 | 31.95 | 27.64 | 28.07 | 28.07 | 233,056 |
01 Aug 2023 | 28.30 | 32.00 | 28.30 | 30.61 | 30.61 | 374,594 |
31 July 2023 | 22.60 | 28.45 | 22.60 | 28.15 | 28.15 | 204,871 |
28 July 2023 | 22.60 | 24.61 | 22.60 | 23.73 | 23.73 | 5,923 |
27 July 2023 | 23.98 | 24.35 | 23.00 | 23.39 | 23.39 | 12,632 |
26 July 2023 | 23.85 | 24.29 | 23.45 | 23.86 | 23.86 | 18,226 |
25 July 2023 | 24.41 | 24.70 | 23.76 | 23.82 | 23.82 | 14,135 |
24 July 2023 | 24.60 | 25.42 | 23.23 | 23.73 | 23.73 | 22,116 |
21 July 2023 | 25.54 | 26.11 | 24.88 | 25.14 | 25.14 | 26,603 |
20 July 2023 | 26.75 | 26.75 | 24.90 | 25.54 | 25.54 | 41,346 |
19 July 2023 | 24.67 | 25.81 | 24.47 | 25.41 | 25.41 | 21,851 |
18 July 2023 | 26.00 | 26.41 | 24.77 | 25.00 | 25.00 | 20,453 |
17 July 2023 | 26.20 | 26.40 | 25.45 | 25.89 | 25.89 | 105,334 |
14 July 2023 | 25.20 | 27.00 | 25.00 | 25.33 | 25.33 | 71,558 |
13 July 2023 | 22.56 | 26.23 | 22.50 | 24.67 | 24.67 | 145,557 |
12 July 2023 | 22.50 | 23.10 | 21.10 | 22.25 | 22.25 | 16,898 |
11 July 2023 | 22.50 | 23.20 | 22.41 | 22.92 | 22.92 | 9,249 |
10 July 2023 | 22.17 | 23.06 | 22.17 | 22.88 | 22.88 | 2,546 |
07 July 2023 | 22.45 | 22.99 | 22.45 | 22.64 | 22.64 | 15,710 |
06 July 2023 | 23.38 | 23.38 | 22.60 | 23.04 | 23.04 | 49,287 |
05 July 2023 | 22.55 | 22.99 | 22.53 | 22.73 | 22.73 | 23,227 |
03 July 2023 | 22.90 | 23.90 | 22.63 | 23.17 | 23.17 | 9,967 |
30 June 2023 | 22.98 | 23.72 | 22.90 | 23.07 | 23.07 | 20,497 |
29 June 2023 | - | - | - | - | - | - |
28 June 2023 | - | - | - | - | - | - |
27 June 2023 | 22.20 | 23.48 | 22.20 | 22.59 | 22.59 | 26,532 |
26 June 2023 | 22.53 | 23.75 | 22.43 | 22.46 | 22.46 | 9,802 |
23 June 2023 | 22.93 | 23.80 | 22.81 | 22.99 | 22.99 | 7,622 |
22 June 2023 | 23.16 | 24.03 | 23.15 | 23.50 | 23.50 | 15,170 |
21 June 2023 | 23.50 | 24.48 | 23.18 | 23.78 | 23.78 | 18,630 |
20 June 2023 | 23.99 | 24.99 | 23.41 | 23.65 | 23.65 | 39,716 |
16 June 2023 | 23.30 | 24.00 | 22.15 | 22.96 | 22.96 | 38,319 |
15 June 2023 | 23.82 | 24.39 | 23.21 | 23.47 | 23.47 | 27,180 |
14 June 2023 | 24.50 | 24.51 | 22.50 | 23.80 | 23.80 | 55,841 |
13 June 2023 | 24.60 | 24.98 | 23.30 | 24.00 | 24.00 | 126,301 |
12 June 2023 | 24.65 | 25.40 | 23.15 | 24.99 | 24.99 | 316,011 |
09 June 2023 | 20.64 | 25.10 | 20.55 | 24.63 | 24.63 | 1,302,598 |
08 June 2023 | 21.00 | 21.27 | 20.98 | 21.05 | 21.05 | 15,933 |
07 June 2023 | 21.29 | 21.29 | 20.58 | 20.90 | 20.90 | 19,455 |
06 June 2023 | 21.00 | 21.44 | 20.63 | 20.90 | 20.90 | 13,630 |
05 June 2023 | 21.24 | 21.70 | 20.26 | 21.27 | 21.27 | 34,831 |
02 June 2023 | 20.96 | 21.21 | 19.90 | 20.84 | 20.84 | 40,334 |
01 June 2023 | 20.76 | 20.76 | 20.10 | 20.39 | 20.39 | 11,470 |
31 May 2023 | 21.49 | 21.49 | 20.12 | 20.38 | 20.38 | 32,384 |
30 May 2023 | 20.70 | 21.00 | 20.05 | 20.81 | 20.81 | 16,644 |
26 May 2023 | 20.52 | 21.25 | 20.50 | 20.80 | 20.80 | 20,995 |
25 May 2023 | 21.49 | 21.49 | 21.04 | 21.15 | 21.15 | 7,558 |
24 May 2023 | 21.10 | 21.43 | 21.04 | 21.23 | 21.23 | 26,321 |
23 May 2023 | 20.95 | 21.35 | 20.51 | 21.04 | 21.04 | 26,826 |
22 May 2023 | 20.70 | 21.40 | 20.10 | 20.53 | 20.53 | 48,877 |
19 May 2023 | 21.49 | 21.70 | 20.06 | 20.89 | 20.89 | 16,418 |
18 May 2023 | 21.50 | 22.60 | 20.90 | 21.09 | 21.09 | 52,075 |
17 May 2023 | 21.65 | 22.40 | 21.60 | 21.94 | 21.94 | 23,145 |
16 May 2023 | 23.05 | 23.65 | 21.55 | 22.03 | 22.03 | 132,434 |
15 May 2023 | 21.00 | 23.47 | 20.51 | 23.03 | 23.03 | 453,912 |
12 May 2023 | 20.60 | 21.60 | 20.12 | 20.49 | 20.49 | 68,747 |
11 May 2023 | 22.96 | 22.96 | 21.06 | 21.17 | 21.17 | 474,171 |
10 May 2023 | 23.45 | 23.45 | 22.00 | 22.12 | 22.12 | 231,528 |
09 May 2023 | 23.05 | 23.49 | 23.04 | 23.06 | 23.06 | 103,045 |
08 May 2023 | 24.50 | 24.74 | 23.05 | 23.11 | 23.11 | 167,523 |
05 May 2023 | 24.04 | 24.50 | 24.04 | 24.14 | 24.14 | 86,249 |
04 May 2023 | 23.90 | 24.00 | 23.79 | 23.80 | 23.80 | 174,959 |
03 May 2023 | 23.75 | 23.89 | 23.54 | 23.56 | 23.56 | 149,725 |
02 May 2023 | 23.45 | 23.48 | 23.04 | 23.05 | 23.05 | 673,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |