Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | 59 |
28 Sept 2023 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 64 |
27 Sept 2023 | 26.00 | 26.40 | 25.95 | 26.25 | 26.25 | 164 |
26 Sept 2023 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | 71 |
25 Sept 2023 | 26.15 | 26.20 | 26.15 | 26.15 | 26.15 | 21 |
22 Sept 2023 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | 30 |
21 Sept 2023 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | 204 |
20 Sept 2023 | 26.30 | 26.45 | 26.10 | 26.30 | 26.30 | 58 |
19 Sept 2023 | 26.35 | 26.35 | 26.15 | 26.15 | 26.15 | 52 |
18 Sept 2023 | 26.85 | 26.85 | 26.40 | 26.40 | 26.40 | 162 |
15 Sept 2023 | 27.55 | 27.55 | 27.05 | 27.05 | 27.05 | 26 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 27.35 | 27.35 | 26.95 | 27.15 | 27.15 | 150 |
12 Sept 2023 | 27.75 | 27.80 | 27.40 | 27.75 | 27.75 | 44 |
11 Sept 2023 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | 84 |
08 Sept 2023 | 28.00 | 28.00 | 27.85 | 27.90 | 27.90 | 176 |
07 Sept 2023 | 27.40 | 27.40 | 26.50 | 26.95 | 26.95 | 259 |
06 Sept 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 111 |
05 Sept 2023 | 27.90 | 27.90 | 27.45 | 27.45 | 27.45 | 51 |
04 Sept 2023 | 28.60 | 28.80 | 28.05 | 28.20 | 28.20 | 367 |
01 Sept 2023 | 29.20 | 29.20 | 28.65 | 28.95 | 28.95 | 65 |
31 Aug 2023 | 30.40 | 30.40 | 29.75 | 30.00 | 30.00 | 35 |
30 Aug 2023 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | 37 |
29 Aug 2023 | 29.60 | 30.00 | 29.60 | 29.85 | 29.85 | 94 |
25 Aug 2023 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | 165 |
24 Aug 2023 | 29.15 | 29.15 | 28.40 | 28.40 | 28.40 | 107 |
23 Aug 2023 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 176 |
22 Aug 2023 | 29.70 | 29.80 | 29.50 | 29.55 | 29.55 | 57 |
21 Aug 2023 | 29.35 | 29.50 | 29.20 | 29.20 | 29.20 | 198 |
18 Aug 2023 | 30.35 | 30.35 | 29.30 | 29.70 | 29.70 | 26 |
17 Aug 2023 | 29.65 | 30.25 | 29.65 | 30.18 | 30.18 | 15 |
16 Aug 2023 | 30.00 | 30.00 | 29.55 | 29.75 | 29.75 | 104 |
15 Aug 2023 | 30.15 | 30.60 | 30.15 | 30.50 | 30.50 | 204 |
14 Aug 2023 | 31.50 | 33.00 | 31.50 | 32.25 | 32.25 | 137 |
11 Aug 2023 | 31.00 | 31.50 | 31.00 | 31.42 | 31.42 | 106 |
10 Aug 2023 | 32.70 | 32.70 | 30.90 | 31.35 | 31.35 | 36 |
09 Aug 2023 | 33.05 | 33.05 | 32.65 | 32.65 | 32.65 | 30 |
08 Aug 2023 | 31.10 | 33.95 | 31.10 | 33.70 | 33.70 | 310 |
07 Aug 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2 |
04 Aug 2023 | 30.50 | 30.95 | 30.50 | 30.90 | 30.90 | 20 |
03 Aug 2023 | 31.25 | 31.25 | 30.50 | 30.70 | 30.70 | 13 |
02 Aug 2023 | 30.70 | 31.15 | 30.60 | 31.15 | 31.15 | 240 |
01 Aug 2023 | 31.85 | 31.90 | 31.05 | 31.05 | 31.05 | 16 |
31 Jul 2023 | 31.40 | 31.90 | 31.40 | 31.90 | 31.90 | 199 |
28 Jul 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 150 |
27 Jul 2023 | 30.25 | 32.75 | 30.25 | 32.75 | 32.75 | 215 |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | 31.05 | 31.95 | 30.70 | 31.15 | 31.15 | 156 |
24 Jul 2023 | 32.20 | 32.20 | 31.90 | 31.90 | 31.90 | 128 |
21 Jul 2023 | 32.50 | 32.55 | 32.50 | 32.50 | 32.50 | 77 |
20 Jul 2023 | 32.90 | 33.25 | 32.90 | 33.20 | 33.20 | 97 |
19 Jul 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 92 |
18 Jul 2023 | 32.70 | 33.45 | 32.70 | 33.45 | 33.45 | 222 |
17 Jul 2023 | 33.50 | 33.50 | 33.10 | 33.10 | 33.10 | 91 |
14 Jul 2023 | 33.95 | 34.05 | 33.95 | 34.05 | 34.05 | 55 |
13 Jul 2023 | 34.40 | 34.40 | 34.35 | 34.35 | 34.35 | 53 |
12 Jul 2023 | 33.70 | 34.50 | 33.70 | 34.45 | 34.45 | 162 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1 |
07 Jul 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 28 |
06 Jul 2023 | 32.75 | 32.80 | 32.75 | 32.75 | 32.75 | 50 |
05 Jul 2023 | 32.10 | 32.85 | 32.10 | 32.60 | 32.60 | 245 |
04 Jul 2023 | 31.95 | 32.40 | 31.80 | 31.80 | 31.80 | 91 |
03 Jul 2023 | 32.05 | 32.05 | 31.55 | 31.70 | 31.70 | 64 |
30 Jun 2023 | 32.15 | 32.50 | 32.10 | 32.25 | 32.25 | 56 |
29 Jun 2023 | - | - | - | - | - | - |
28 Jun 2023 | 31.15 | 31.15 | 31.05 | 31.15 | 31.15 | 162 |
27 Jun 2023 | 31.25 | 31.25 | 30.55 | 30.55 | 30.55 | 141 |
26 Jun 2023 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 22 |
23 Jun 2023 | - | - | - | - | - | - |
22 Jun 2023 | 30.20 | 30.20 | 29.30 | 30.00 | 30.00 | 197 |
21 Jun 2023 | 29.55 | 30.20 | 29.55 | 30.20 | 30.20 | 208 |
20 Jun 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1 |
15 Jun 2023 | 30.60 | 31.40 | 30.60 | 31.00 | 31.00 | 22 |
14 Jun 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 30 |
13 Jun 2023 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | 28 |
12 Jun 2023 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | 52 |
09 Jun 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 137 |
08 Jun 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3 |
07 Jun 2023 | 29.25 | 29.25 | 28.70 | 28.70 | 28.70 | 44 |
06 Jun 2023 | - | - | - | - | - | - |
05 Jun 2023 | 28.60 | 28.95 | 28.60 | 28.95 | 28.95 | 82 |
02 Jun 2023 | 28.65 | 29.45 | 28.65 | 29.14 | 29.14 | 27 |
01 Jun 2023 | 29.75 | 29.85 | 29.10 | 29.75 | 29.75 | 48 |
31 May 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3 |
30 May 2023 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | 96 |
26 May 2023 | 29.05 | 29.05 | 28.90 | 29.02 | 29.02 | 40 |
25 May 2023 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 9 |
24 May 2023 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 33 |
23 May 2023 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 36 |
22 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 82 |
19 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 10 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 29.15 | 29.15 | 29.09 | 29.09 | 29.09 | 56 |
16 May 2023 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 49 |
15 May 2023 | - | - | - | - | - | - |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | 29.30 | 29.30 | 29.04 | 29.04 | 29.04 | 81 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |