Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 0.00 | 0.00 | 0.00 | 25.42 | 25.42 | 1,760 |
02 Oct 2023 | 27.16 | 27.16 | 25.81 | 25.99 | 25.99 | 27,153 |
29 Sept 2023 | 28.28 | 28.28 | 27.07 | 27.13 | 27.13 | 36,903 |
28 Sept 2023 | 27.90 | 28.35 | 27.73 | 28.02 | 28.02 | 11,744 |
27 Sept 2023 | 27.44 | 27.44 | 26.48 | 26.81 | 26.81 | 5,115 |
26 Sept 2023 | 27.66 | 27.74 | 27.20 | 27.45 | 27.45 | 5,782 |
25 Sept 2023 | 27.08 | 28.05 | 26.86 | 27.86 | 27.86 | 22,665 |
22 Sept 2023 | 26.21 | 27.03 | 26.11 | 26.89 | 26.89 | 12,252 |
21 Sept 2023 | 25.92 | 26.22 | 25.74 | 26.17 | 26.17 | 20,646 |
20 Sept 2023 | 26.49 | 27.02 | 26.49 | 26.57 | 26.57 | 8,921 |
19 Sept 2023 | 27.12 | 27.12 | 26.30 | 26.30 | 26.30 | 18,041 |
18 Sept 2023 | 26.78 | 26.78 | 26.30 | 26.60 | 26.60 | 21,233 |
15 Sept 2023 | 26.69 | 27.27 | 26.69 | 26.92 | 26.92 | 13,106 |
14 Sept 2023 | 26.26 | 26.76 | 26.02 | 26.32 | 26.32 | 34,861 |
13 Sept 2023 | 25.08 | 25.61 | 25.08 | 25.49 | 25.49 | 17,606 |
12 Sept 2023 | 24.70 | 25.07 | 24.70 | 24.90 | 24.90 | 30,911 |
11 Sept 2023 | 24.79 | 25.00 | 24.77 | 24.88 | 24.88 | 127,699 |
08 Sept 2023 | 24.55 | 24.55 | 24.22 | 24.32 | 24.32 | 13,187 |
07 Sept 2023 | 24.14 | 24.40 | 24.14 | 24.37 | 24.37 | 5,145 |
06 Sept 2023 | 24.81 | 24.81 | 24.25 | 24.36 | 24.36 | 8,990 |
05 Sept 2023 | 24.58 | 24.88 | 24.46 | 24.83 | 24.83 | 3,695 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 24.30 | 24.50 | 24.24 | 24.39 | 24.39 | 12,250 |
31 Aug 2023 | 23.95 | 24.13 | 23.65 | 23.65 | 23.65 | 4,777 |
30 Aug 2023 | 23.73 | 24.25 | 23.71 | 24.09 | 24.09 | 10,966 |
29 Aug 2023 | 23.73 | 23.80 | 23.61 | 23.73 | 23.73 | 6,554 |
25 Aug 2023 | 22.92 | 23.28 | 22.92 | 23.28 | 23.28 | 7,812 |
24 Aug 2023 | 23.29 | 23.39 | 23.23 | 23.37 | 23.37 | 7,829 |
23 Aug 2023 | 23.25 | 23.60 | 23.25 | 23.48 | 23.48 | 20,566 |
22 Aug 2023 | 23.28 | 23.28 | 22.96 | 23.06 | 23.06 | 36,598 |
21 Aug 2023 | 22.66 | 23.13 | 22.64 | 23.09 | 23.09 | 7,234 |
18 Aug 2023 | 21.73 | 22.40 | 21.73 | 22.33 | 22.33 | 20,774 |
17 Aug 2023 | 22.13 | 22.13 | 21.96 | 22.03 | 22.03 | 1,580 |
16 Aug 2023 | 22.08 | 22.11 | 21.98 | 22.02 | 22.02 | 1,245 |
15 Aug 2023 | 22.40 | 22.40 | 22.24 | 22.32 | 22.32 | 20,251 |
14 Aug 2023 | 22.35 | 22.77 | 22.35 | 22.77 | 22.77 | 6,796 |
11 Aug 2023 | 22.57 | 22.88 | 22.57 | 22.71 | 22.71 | 7,064 |
10 Aug 2023 | 22.84 | 23.05 | 22.48 | 22.48 | 22.48 | 32,250 |
09 Aug 2023 | 22.42 | 22.52 | 22.23 | 22.52 | 22.52 | 33,410 |
08 Aug 2023 | 22.02 | 22.33 | 21.91 | 22.33 | 22.33 | 26,158 |
07 Aug 2023 | 22.46 | 22.74 | 22.38 | 22.62 | 22.62 | 36,771 |
04 Aug 2023 | 22.21 | 22.52 | 22.21 | 22.47 | 22.47 | 14,130 |
03 Aug 2023 | 21.94 | 22.18 | 21.78 | 22.18 | 22.18 | 8,201 |
02 Aug 2023 | 22.16 | 22.18 | 21.45 | 21.80 | 21.80 | 4,689 |
01 Aug 2023 | 22.46 | 22.57 | 22.41 | 22.44 | 22.44 | 19,847 |
31 Jul 2023 | 22.27 | 22.78 | 22.27 | 22.77 | 22.77 | 16,035 |
28 Jul 2023 | 21.78 | 22.03 | 21.78 | 21.90 | 21.90 | 6,131 |
27 Jul 2023 | 22.10 | 22.11 | 21.84 | 21.96 | 21.96 | 7,101 |
26 Jul 2023 | 22.15 | 22.18 | 21.82 | 21.91 | 21.91 | 15,607 |
25 Jul 2023 | 21.95 | 22.52 | 21.95 | 22.44 | 22.44 | 20,148 |
24 Jul 2023 | 21.72 | 21.95 | 21.72 | 21.87 | 21.87 | 2,534 |
21 Jul 2023 | 21.94 | 21.94 | 21.66 | 21.76 | 21.76 | 2,571 |
20 Jul 2023 | 22.09 | 22.10 | 21.91 | 21.91 | 21.91 | 4,533 |
19 Jul 2023 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | 10,625 |
18 Jul 2023 | 21.82 | 22.28 | 21.82 | 22.18 | 22.18 | 1,438 |
17 Jul 2023 | 21.55 | 21.93 | 21.55 | 21.93 | 21.93 | 6,754 |
14 Jul 2023 | 21.85 | 21.85 | 21.74 | 21.74 | 21.74 | 600 |
13 Jul 2023 | 22.34 | 22.44 | 22.22 | 22.40 | 22.40 | 2,085 |
12 Jul 2023 | 21.85 | 21.91 | 21.85 | 21.88 | 21.88 | 7,120 |
11 Jul 2023 | 21.31 | 21.49 | 21.31 | 21.41 | 21.41 | 5,940 |
10 Jul 2023 | 20.95 | 21.05 | 20.94 | 21.05 | 21.05 | 635 |
07 Jul 2023 | 20.66 | 20.97 | 20.66 | 20.97 | 20.97 | 5,018 |
06 Jul 2023 | 21.00 | 21.07 | 20.41 | 20.44 | 20.44 | 7,485 |
05 Jul 2023 | 21.47 | 21.47 | 21.29 | 21.29 | 21.29 | 51,607 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 21.65 | 21.74 | 21.50 | 21.62 | 21.62 | 17,003 |
30 Jun 2023 | 21.61 | 21.71 | 21.56 | 21.71 | 21.71 | 815 |
29 Jun 2023 | 21.57 | 21.60 | 21.50 | 21.51 | 21.51 | 21,326 |
28 Jun 2023 | 21.30 | 21.50 | 21.30 | 21.38 | 21.38 | 350 |
27 Jun 2023 | - | - | - | - | - | - |
26 Jun 2023 | 21.54 | 21.54 | 21.31 | 21.31 | 21.31 | 2,952 |
23 Jun 2023 | 21.51 | 21.60 | 21.39 | 21.43 | 21.43 | 9,015 |
22 Jun 2023 | 21.95 | 21.95 | 21.81 | 21.92 | 21.92 | 7,834 |
21 Jun 2023 | 22.23 | 22.41 | 22.23 | 22.34 | 22.34 | 4,900 |
20 Jun 2023 | 22.51 | 22.57 | 22.15 | 22.24 | 22.24 | 3,482 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | 3,008 |
15 Jun 2023 | 22.16 | 22.29 | 22.16 | 22.28 | 22.28 | 7,250 |
14 Jun 2023 | 22.20 | 22.47 | 22.20 | 22.23 | 22.23 | 1,800 |
13 Jun 2023 | 23.19 | 23.19 | 22.50 | 22.50 | 22.50 | 9,932 |
12 Jun 2023 | 22.04 | 22.48 | 22.04 | 22.48 | 22.48 | 6,254 |
09 Jun 2023 | 21.66 | 21.90 | 21.66 | 21.89 | 21.89 | 8,040 |
08 Jun 2023 | 21.38 | 21.73 | 21.38 | 21.73 | 21.73 | 5,400 |
07 Jun 2023 | 21.55 | 21.77 | 21.49 | 21.61 | 21.61 | 11,928 |
06 Jun 2023 | 21.29 | 21.55 | 21.14 | 21.55 | 21.55 | 9,999 |
05 Jun 2023 | 21.50 | 21.85 | 21.38 | 21.77 | 21.77 | 12,788 |
02 Jun 2023 | 21.45 | 21.45 | 21.26 | 21.36 | 21.36 | 1,676 |
01 Jun 2023 | 20.06 | 21.34 | 20.06 | 21.12 | 21.12 | 15,575 |
31 May 2023 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | 31,217 |
30 May 2023 | 19.50 | 19.51 | 19.09 | 19.09 | 19.09 | 876 |
26 May 2023 | 19.82 | 19.82 | 19.60 | 19.61 | 19.61 | 5,650 |
25 May 2023 | 19.85 | 20.02 | 19.84 | 19.93 | 19.93 | 11,240 |
24 May 2023 | 20.16 | 20.17 | 19.95 | 20.16 | 20.16 | 6,905 |
23 May 2023 | 20.46 | 20.68 | 20.46 | 20.48 | 20.48 | 5,050 |
22 May 2023 | 20.24 | 20.92 | 20.24 | 20.89 | 20.89 | 10,500 |
19 May 2023 | 20.18 | 20.24 | 20.17 | 20.19 | 20.19 | 8,994 |
18 May 2023 | 19.94 | 19.95 | 19.85 | 19.85 | 19.85 | 3,159 |
17 May 2023 | 19.92 | 20.05 | 19.80 | 20.05 | 20.05 | 11,637 |
16 May 2023 | 20.00 | 20.00 | 19.84 | 19.89 | 19.89 | 11,665 |
15 May 2023 | 20.41 | 20.50 | 20.33 | 20.33 | 20.33 | 11,906 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |