Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 16.11 | 142 |
27 Sept 2023 | 16.40 | 16.72 | 16.13 | 16.24 | 16.24 | 1,405 |
26 Sept 2023 | 16.95 | 16.95 | 16.30 | 16.33 | 16.33 | 365 |
25 Sept 2023 | 16.58 | 17.01 | 16.56 | 16.98 | 16.98 | 1,604 |
22 Sept 2023 | 16.35 | 17.00 | 16.20 | 16.56 | 16.56 | 3,880 |
21 Sept 2023 | 17.08 | 17.26 | 16.22 | 16.22 | 16.22 | 2,136 |
20 Sept 2023 | 18.20 | 18.34 | 17.19 | 17.19 | 17.19 | 1,768 |
19 Sept 2023 | 18.76 | 18.76 | 18.24 | 18.25 | 18.25 | 322 |
18 Sept 2023 | 19.13 | 19.13 | 18.58 | 18.66 | 18.66 | 1,545 |
15 Sept 2023 | 18.78 | 19.25 | 18.63 | 18.85 | 18.85 | 200 |
14 Sept 2023 | 18.35 | 18.94 | 18.34 | 18.94 | 18.94 | 34 |
13 Sept 2023 | 18.56 | 19.00 | 18.30 | 18.30 | 18.30 | 3,092 |
12 Sept 2023 | 18.97 | 19.10 | 18.58 | 18.62 | 18.62 | 370 |
11 Sept 2023 | 19.49 | 19.49 | 18.98 | 18.98 | 18.98 | 284 |
08 Sept 2023 | 19.42 | 19.42 | 19.15 | 19.22 | 19.22 | 360 |
07 Sept 2023 | 19.20 | 19.53 | 19.00 | 19.53 | 19.53 | 360 |
06 Sept 2023 | 19.96 | 20.07 | 19.21 | 19.21 | 19.21 | 1,426 |
05 Sept 2023 | 20.06 | 20.30 | 19.96 | 20.10 | 20.10 | 2,150 |
04 Sept 2023 | 20.43 | 20.54 | 19.93 | 19.99 | 19.99 | 135 |
01 Sept 2023 | 19.62 | 20.14 | 19.62 | 20.05 | 20.05 | 439 |
31 Aug 2023 | 19.96 | 20.26 | 19.73 | 19.73 | 19.73 | 100 |
30 Aug 2023 | 20.10 | 20.10 | 19.74 | 20.00 | 20.00 | 1,570 |
29 Aug 2023 | 19.45 | 20.18 | 19.45 | 20.03 | 20.03 | 2,162 |
28 Aug 2023 | 19.75 | 20.09 | 19.49 | 19.52 | 19.52 | 370 |
25 Aug 2023 | 19.96 | 20.20 | 19.63 | 19.78 | 19.78 | 200 |
24 Aug 2023 | 20.26 | 20.84 | 20.06 | 20.14 | 20.14 | 392 |
23 Aug 2023 | 20.14 | 20.31 | 20.06 | 20.22 | 20.22 | 400 |
22 Aug 2023 | 19.80 | 20.60 | 19.80 | 20.20 | 20.20 | 1,600 |
21 Aug 2023 | 19.55 | 20.07 | 19.27 | 20.07 | 20.07 | 630 |
18 Aug 2023 | 19.26 | 19.51 | 19.25 | 19.46 | 19.46 | 110 |
17 Aug 2023 | 19.45 | 19.62 | 19.40 | 19.45 | 19.45 | 346 |
16 Aug 2023 | 19.66 | 19.87 | 19.48 | 19.48 | 19.48 | 702 |
15 Aug 2023 | 20.17 | 20.17 | 19.66 | 19.66 | 19.66 | 1,196 |
14 Aug 2023 | 20.50 | 20.50 | 20.08 | 20.27 | 20.27 | 270 |
11 Aug 2023 | 21.03 | 21.03 | 20.56 | 20.56 | 20.56 | 70 |
10 Aug 2023 | 21.09 | 21.48 | 20.95 | 21.32 | 21.32 | 215 |
09 Aug 2023 | 20.63 | 21.16 | 20.55 | 21.15 | 21.15 | 400 |
08 Aug 2023 | 20.41 | 20.81 | 20.41 | 20.68 | 20.68 | 950 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 20.50 | 21.48 | 19.98 | 21.16 | 21.16 | 2,055 |
03 Aug 2023 | 21.68 | 22.30 | 20.88 | 20.88 | 20.88 | 2,379 |
02 Aug 2023 | 21.55 | 21.68 | 21.19 | 21.46 | 21.46 | 2,530 |
01 Aug 2023 | 22.31 | 22.31 | 21.95 | 21.95 | 21.95 | 10 |
31 July 2023 | 22.12 | 22.52 | 22.09 | 22.52 | 22.52 | 1,210 |
28 July 2023 | 22.60 | 22.60 | 22.10 | 22.27 | 22.27 | 347 |
27 July 2023 | 23.06 | 23.26 | 22.49 | 22.49 | 22.49 | 420 |
26 July 2023 | 23.28 | 23.67 | 22.91 | 23.02 | 23.02 | 85 |
25 July 2023 | 22.46 | 23.73 | 22.46 | 23.48 | 23.48 | 1,002 |
24 July 2023 | 23.60 | 23.62 | 22.25 | 22.42 | 22.42 | 949 |
21 July 2023 | 24.65 | 24.72 | 23.34 | 23.82 | 23.82 | 4,827 |
20 July 2023 | 24.66 | 25.14 | 24.58 | 24.78 | 24.78 | 665 |
19 July 2023 | 25.49 | 25.94 | 24.89 | 24.96 | 24.96 | 257 |
18 July 2023 | 25.15 | 25.74 | 25.15 | 25.65 | 25.65 | - |
17 July 2023 | 25.15 | 25.71 | 24.74 | 25.40 | 25.40 | 1,120 |
14 July 2023 | 25.08 | 25.16 | 24.91 | 25.14 | 25.14 | - |
13 July 2023 | 25.52 | 25.56 | 25.20 | 25.33 | 25.33 | 55 |
12 July 2023 | 25.46 | 25.76 | 25.45 | 25.55 | 25.55 | 766 |
11 July 2023 | 25.49 | 26.00 | 25.45 | 25.61 | 25.61 | 310 |
10 July 2023 | 25.15 | 25.71 | 24.90 | 25.71 | 25.71 | 580 |
07 July 2023 | 24.47 | 25.32 | 24.47 | 24.96 | 24.96 | 310 |
06 July 2023 | 25.21 | 25.21 | 24.24 | 24.65 | 24.65 | 2,612 |
05 July 2023 | 25.56 | 25.67 | 25.29 | 25.40 | 25.40 | 350 |
04 July 2023 | 25.56 | 25.70 | 25.23 | 25.25 | 25.25 | 680 |
03 July 2023 | 25.21 | 26.11 | 25.00 | 25.41 | 25.41 | 2,993 |
30 June 2023 | 24.53 | 25.16 | 24.05 | 25.16 | 25.16 | 2,650 |
29 June 2023 | 24.06 | 24.95 | 23.96 | 24.63 | 24.63 | 2,017 |
28 June 2023 | 24.34 | 24.34 | 24.05 | 24.14 | 24.14 | 1,062 |
27 June 2023 | 24.24 | 24.57 | 23.66 | 24.54 | 24.54 | 938 |
26 June 2023 | 23.74 | 24.11 | 22.97 | 24.05 | 24.05 | 2,180 |
23 June 2023 | 23.71 | 23.92 | 23.13 | 23.68 | 23.68 | 2,234 |
22 June 2023 | 24.04 | 24.33 | 23.94 | 23.94 | 23.94 | 800 |
21 June 2023 | 24.37 | 24.85 | 24.34 | 24.46 | 24.46 | 298 |
20 June 2023 | 23.96 | 24.70 | 23.96 | 24.70 | 24.70 | 40 |
19 June 2023 | 24.37 | 24.37 | 23.86 | 23.86 | 23.86 | 165 |
16 June 2023 | 24.34 | 24.64 | 24.34 | 24.43 | 24.43 | 1,101 |
15 June 2023 | 24.23 | 24.60 | 23.40 | 24.54 | 24.54 | 2,965 |
14 June 2023 | 25.40 | 25.55 | 24.37 | 24.48 | 24.48 | 2,586 |
13 June 2023 | 24.01 | 25.49 | 23.41 | 25.49 | 25.49 | 1,388 |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 24.11 | 24.39 | 24.09 | 24.30 | 24.30 | 55 |
08 June 2023 | 24.02 | 24.31 | 23.60 | 24.13 | 24.13 | 2,850 |
07 June 2023 | 23.66 | 24.41 | 23.66 | 24.37 | 24.37 | 106 |
06 June 2023 | 22.77 | 24.00 | 22.77 | 23.83 | 23.83 | 755 |
05 June 2023 | 23.54 | 23.60 | 22.53 | 23.04 | 23.04 | 850 |
02 June 2023 | 21.56 | 23.44 | 21.56 | 23.33 | 23.33 | 869 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 21.69 | 21.83 | 21.25 | 21.57 | 21.57 | 380 |
30 May 2023 | 21.98 | 22.49 | 21.76 | 21.96 | 21.96 | 815 |
29 May 2023 | 22.35 | 22.46 | 21.51 | 21.81 | 21.81 | 828 |
26 May 2023 | 21.47 | 22.29 | 21.47 | 22.18 | 22.18 | 65 |
25 May 2023 | 22.79 | 22.79 | 21.79 | 21.99 | 21.99 | 885 |
24 May 2023 | 22.70 | 22.80 | 22.34 | 22.80 | 22.80 | 906 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 22.76 | 23.14 | 22.38 | 22.38 | 22.38 | 400 |
19 May 2023 | 23.69 | 23.94 | 22.81 | 23.02 | 23.02 | 290 |
18 May 2023 | 23.16 | 23.97 | 23.16 | 23.63 | 23.63 | 3,973 |
17 May 2023 | 22.76 | 23.44 | 22.76 | 23.44 | 23.44 | 751 |
16 May 2023 | 22.96 | 23.30 | 22.79 | 22.82 | 22.82 | 493 |
15 May 2023 | 23.28 | 23.73 | 23.16 | 23.22 | 23.22 | 1,418 |
12 May 2023 | 23.25 | 23.75 | 23.25 | 23.47 | 23.47 | 1,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |