Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 21.18 | 21.76 | 21.10 | 21.50 | 21.50 | 111,292 |
28 Sept 2023 | 21.04 | 21.16 | 20.78 | 20.84 | 20.84 | 46,213 |
27 Sept 2023 | 22.04 | 22.14 | 20.84 | 21.02 | 21.02 | 87,363 |
26 Sept 2023 | 23.36 | 23.36 | 22.16 | 22.26 | 22.26 | 68,643 |
25 Sept 2023 | 23.52 | 24.10 | 23.32 | 23.54 | 23.54 | 55,311 |
22 Sept 2023 | 23.30 | 23.60 | 23.18 | 23.60 | 23.60 | 61,308 |
21 Sept 2023 | 23.50 | 23.94 | 23.42 | 23.50 | 23.50 | 64,440 |
20 Sept 2023 | 22.88 | 23.88 | 22.88 | 23.68 | 23.68 | 175,884 |
19 Sept 2023 | 21.66 | 23.18 | 21.66 | 22.82 | 22.82 | 94,744 |
18 Sept 2023 | 21.70 | 21.88 | 21.48 | 21.74 | 21.74 | 36,628 |
15 Sept 2023 | 21.88 | 21.98 | 21.44 | 21.74 | 21.74 | 857,618 |
14 Sept 2023 | 21.58 | 21.88 | 21.38 | 21.70 | 21.70 | 77,764 |
13 Sept 2023 | 21.06 | 21.72 | 21.06 | 21.54 | 21.54 | 60,327 |
12 Sept 2023 | 21.44 | 21.52 | 21.04 | 21.18 | 21.18 | 23,319 |
11 Sept 2023 | 21.00 | 21.48 | 21.00 | 21.42 | 21.42 | 49,705 |
08 Sept 2023 | 21.30 | 21.34 | 20.80 | 20.94 | 20.94 | 30,363 |
07 Sept 2023 | 21.60 | 21.60 | 21.06 | 21.26 | 21.26 | - |
06 Sept 2023 | 21.00 | 21.78 | 21.00 | 21.60 | 21.60 | 40,135 |
05 Sept 2023 | 21.22 | 21.56 | 21.18 | 21.46 | 21.46 | 17,701 |
04 Sept 2023 | 21.20 | 21.44 | 21.10 | 21.32 | 21.32 | 9,713 |
01 Sept 2023 | 21.14 | 21.32 | 20.96 | 21.08 | 21.08 | 21,490 |
31 Aug 2023 | 20.70 | 21.40 | 20.54 | 21.16 | 21.16 | 48,342 |
30 Aug 2023 | 20.56 | 20.88 | 20.38 | 20.52 | 20.52 | 34,140 |
29 Aug 2023 | 20.70 | 20.94 | 20.40 | 20.70 | 20.70 | 32,336 |
28 Aug 2023 | 20.48 | 20.56 | 20.34 | 20.48 | 20.48 | 30,677 |
25 Aug 2023 | 20.50 | 20.70 | 20.36 | 20.36 | 20.36 | 31,109 |
24 Aug 2023 | 20.28 | 20.70 | 20.26 | 20.40 | 20.40 | 30,002 |
23 Aug 2023 | 20.00 | 20.38 | 20.00 | 20.30 | 20.30 | 40,229 |
22 Aug 2023 | 19.90 | 20.26 | 19.85 | 20.00 | 20.00 | 45,568 |
21 Aug 2023 | 20.46 | 20.46 | 19.81 | 19.81 | 19.81 | 48,497 |
18 Aug 2023 | 20.18 | 20.34 | 20.06 | 20.22 | 20.22 | 60,250 |
17 Aug 2023 | 20.56 | 20.78 | 20.20 | 20.38 | 20.38 | 46,345 |
16 Aug 2023 | 20.64 | 20.78 | 20.36 | 20.68 | 20.68 | 32,864 |
15 Aug 2023 | 21.36 | 21.36 | 20.46 | 20.72 | 20.72 | 37,818 |
14 Aug 2023 | 21.58 | 21.70 | 21.02 | 21.26 | 21.26 | 62,771 |
11 Aug 2023 | 22.48 | 22.54 | 21.54 | 21.66 | 21.66 | 50,870 |
10 Aug 2023 | 21.90 | 22.68 | 21.84 | 22.32 | 22.32 | 110,147 |
09 Aug 2023 | 21.58 | 21.78 | 21.44 | 21.76 | 21.76 | 26,794 |
08 Aug 2023 | 21.20 | 21.80 | 21.20 | 21.54 | 21.54 | 35,703 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 22.20 | 22.78 | 22.02 | 22.34 | 22.34 | 65,555 |
03 Aug 2023 | 21.90 | 22.42 | 21.90 | 22.28 | 22.28 | 17,940 |
02 Aug 2023 | 22.18 | 22.48 | 21.92 | 22.44 | 22.44 | 30,643 |
01 Aug 2023 | 22.74 | 22.74 | 22.24 | 22.32 | 22.32 | 17,957 |
31 Jul 2023 | 22.02 | 22.98 | 21.96 | 22.80 | 22.80 | 76,602 |
28 Jul 2023 | 22.22 | 22.22 | 21.78 | 22.04 | 22.04 | 27,029 |
27 Jul 2023 | 22.40 | 22.74 | 22.14 | 22.30 | 22.30 | 70,107 |
26 Jul 2023 | 22.10 | 22.36 | 21.90 | 22.36 | 22.36 | 19,988 |
25 Jul 2023 | 22.86 | 22.86 | 22.20 | 22.24 | 22.24 | 24,701 |
24 Jul 2023 | 22.40 | 22.76 | 22.40 | 22.54 | 22.54 | 19,139 |
21 Jul 2023 | 22.40 | 22.64 | 22.30 | 22.54 | 22.54 | 25,922 |
20 Jul 2023 | 22.56 | 22.80 | 22.24 | 22.40 | 22.40 | 65,113 |
19 Jul 2023 | 21.82 | 23.12 | 21.80 | 22.46 | 22.46 | 103,406 |
18 Jul 2023 | 21.02 | 21.82 | 21.00 | 21.72 | 21.72 | 32,713 |
17 Jul 2023 | 21.36 | 21.36 | 20.84 | 20.84 | 20.84 | 82,335 |
14 Jul 2023 | 21.36 | 21.36 | 21.02 | 21.28 | 21.28 | 14,182 |
13 Jul 2023 | 21.36 | 21.40 | 21.16 | 21.30 | 21.30 | 26,113 |
12 Jul 2023 | 20.70 | 21.36 | 20.50 | 21.30 | 21.30 | 41,603 |
11 Jul 2023 | 20.22 | 20.70 | 20.12 | 20.66 | 20.66 | 31,556 |
10 Jul 2023 | 20.86 | 20.98 | 20.26 | 20.40 | 20.40 | 50,442 |
07 Jul 2023 | 21.50 | 21.50 | 20.96 | 21.00 | 21.00 | 63,690 |
06 Jul 2023 | 22.48 | 22.54 | 21.44 | 21.44 | 21.44 | 70,212 |
05 Jul 2023 | 22.22 | 22.76 | 21.92 | 22.62 | 22.62 | 120,207 |
04 Jul 2023 | 21.80 | 22.74 | 21.80 | 22.38 | 22.38 | 93,482 |
03 Jul 2023 | 21.22 | 21.84 | 21.12 | 21.74 | 21.74 | 75,182 |
30 Jun 2023 | 20.64 | 21.24 | 20.64 | 21.12 | 21.12 | 46,084 |
29 Jun 2023 | 20.42 | 20.68 | 20.36 | 20.52 | 20.52 | 51,274 |
28 Jun 2023 | 20.46 | 20.66 | 19.82 | 20.56 | 20.56 | 56,414 |
27 Jun 2023 | 20.60 | 20.88 | 20.28 | 20.36 | 20.36 | 64,514 |
26 Jun 2023 | 20.90 | 20.90 | 20.42 | 20.66 | 20.66 | 32,211 |
23 Jun 2023 | 21.40 | 21.42 | 20.82 | 20.88 | 20.88 | 44,854 |
22 Jun 2023 | 21.26 | 21.74 | 21.18 | 21.18 | 21.18 | 39,546 |
21 Jun 2023 | 21.18 | 21.48 | 21.04 | 21.40 | 21.40 | 27,522 |
20 Jun 2023 | 21.88 | 21.88 | 20.96 | 21.52 | 21.52 | 52,982 |
19 Jun 2023 | 21.36 | 21.64 | 21.22 | 21.26 | 21.26 | 32,863 |
16 Jun 2023 | 21.62 | 21.74 | 21.36 | 21.50 | 21.50 | 231,264 |
16 Jun 2023 | 0.04 Dividend | |||||
15 Jun 2023 | 22.26 | 22.26 | 21.36 | 21.50 | 21.46 | 27,203 |
14 Jun 2023 | 21.78 | 22.54 | 21.54 | 22.04 | 22.00 | 126,225 |
13 Jun 2023 | 21.60 | 21.78 | 21.44 | 21.70 | 21.66 | 30,635 |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 20.54 | 21.40 | 20.54 | 21.32 | 21.28 | 49,354 |
08 Jun 2023 | 20.88 | 21.02 | 20.70 | 20.78 | 20.74 | 22,261 |
07 Jun 2023 | 20.48 | 21.02 | 20.32 | 20.88 | 20.84 | 65,191 |
06 Jun 2023 | 19.67 | 20.52 | 19.67 | 20.44 | 20.40 | 37,288 |
05 Jun 2023 | 19.78 | 20.06 | 19.61 | 19.77 | 19.73 | 68,265 |
02 Jun 2023 | 18.74 | 20.06 | 18.74 | 19.73 | 19.69 | 74,652 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 18.60 | 18.78 | 18.16 | 18.61 | 18.58 | 47,144 |
30 May 2023 | 18.60 | 18.92 | 18.60 | 18.85 | 18.81 | 29,056 |
29 May 2023 | 19.75 | 19.75 | 18.64 | 18.68 | 18.65 | 51,524 |
26 May 2023 | 19.03 | 19.37 | 18.96 | 19.22 | 19.18 | 30,643 |
25 May 2023 | 19.32 | 19.32 | 18.97 | 19.22 | 19.18 | 38,440 |
24 May 2023 | 19.34 | 19.76 | 19.30 | 19.36 | 19.32 | 22,468 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 20.16 | 20.40 | 19.09 | 19.53 | 19.49 | 105,962 |
19 May 2023 | 19.86 | 20.18 | 19.70 | 20.14 | 20.10 | 69,674 |
18 May 2023 | 19.10 | 19.74 | 19.10 | 19.68 | 19.64 | 77,366 |
17 May 2023 | 19.50 | 19.60 | 19.18 | 19.56 | 19.52 | 69,338 |
16 May 2023 | 19.63 | 19.69 | 19.38 | 19.58 | 19.54 | 114,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |