Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 26.50 | 26.70 | 26.25 | 26.70 | 26.70 | 19,658 |
04 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
01 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
30 Nov 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
29 Nov 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
28 Nov 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
27 Nov 2023 | 26.50 | 26.50 | 26.23 | 26.50 | 26.50 | 600 |
24 Nov 2023 | 26.23 | 26.50 | 26.23 | 26.50 | 26.50 | 300 |
22 Nov 2023 | 26.60 | 26.60 | 26.23 | 26.49 | 26.49 | 5,300 |
21 Nov 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 200 |
20 Nov 2023 | 26.42 | 26.58 | 26.12 | 26.50 | 26.50 | 4,000 |
17 Nov 2023 | 26.50 | 26.60 | 26.35 | 26.53 | 26.53 | 2,200 |
16 Nov 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
15 Nov 2023 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 4,200 |
14 Nov 2023 | 26.55 | 26.55 | 26.45 | 26.55 | 26.55 | 500 |
13 Nov 2023 | 26.50 | 26.59 | 26.50 | 26.59 | 26.59 | 1,500 |
10 Nov 2023 | 26.32 | 26.70 | 26.32 | 26.50 | 26.50 | 2,000 |
09 Nov 2023 | 26.57 | 26.57 | 26.20 | 26.20 | 26.20 | 2,400 |
08 Nov 2023 | 26.55 | 26.72 | 26.47 | 26.72 | 26.72 | 1,700 |
07 Nov 2023 | 26.50 | 26.79 | 26.38 | 26.75 | 26.75 | 1,500 |
06 Nov 2023 | 26.55 | 26.70 | 26.55 | 26.70 | 26.70 | 700 |
03 Nov 2023 | 26.55 | 26.70 | 26.55 | 26.70 | 26.70 | 500 |
02 Nov 2023 | 26.70 | 26.70 | 26.69 | 26.70 | 26.70 | 300 |
01 Nov 2023 | 26.50 | 26.95 | 26.50 | 26.80 | 26.80 | 2,300 |
31 Oct 2023 | 26.40 | 26.99 | 26.40 | 26.78 | 26.78 | 9,100 |
30 Oct 2023 | 26.23 | 26.60 | 26.21 | 26.59 | 26.59 | 600 |
27 Oct 2023 | 26.31 | 26.80 | 26.07 | 26.49 | 26.49 | 5,700 |
26 Oct 2023 | 26.94 | 26.95 | 26.25 | 26.40 | 26.40 | 2,200 |
25 Oct 2023 | 26.26 | 26.97 | 26.23 | 26.40 | 26.40 | 3,400 |
24 Oct 2023 | 26.13 | 26.97 | 25.91 | 26.49 | 26.49 | 3,400 |
23 Oct 2023 | 26.37 | 26.49 | 26.25 | 26.49 | 26.49 | 7,000 |
20 Oct 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
20 Oct 2023 | 0.2 Dividend | |||||
19 Oct 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | - |
18 Oct 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | - |
17 Oct 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | - |
16 Oct 2023 | 26.84 | 26.90 | 26.70 | 26.90 | 26.70 | 900 |
13 Oct 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | - |
12 Oct 2023 | 26.90 | 26.90 | 26.25 | 26.90 | 26.70 | 700 |
11 Oct 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 100 |
10 Oct 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - |
09 Oct 2023 | 26.15 | 27.00 | 26.15 | 27.00 | 26.80 | 700 |
06 Oct 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - |
05 Oct 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 100 |
04 Oct 2023 | 26.95 | 27.00 | 26.95 | 26.95 | 26.75 | 100 |
03 Oct 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.75 | - |
02 Oct 2023 | 26.55 | 26.95 | 26.15 | 26.95 | 26.75 | 700 |
29 Sept 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | - |
28 Sept 2023 | 26.71 | 27.15 | 26.55 | 27.15 | 26.95 | 500 |
27 Sept 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.09 | - |
26 Sept 2023 | 27.13 | 27.29 | 27.13 | 27.29 | 27.09 | 100 |
25 Sept 2023 | 26.90 | 27.30 | 26.10 | 27.29 | 27.09 | 4,300 |
22 Sept 2023 | 27.00 | 27.30 | 26.90 | 27.30 | 27.10 | 600 |
21 Sept 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.14 | - |
20 Sept 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.14 | - |
19 Sept 2023 | 27.25 | 27.35 | 27.10 | 27.34 | 27.14 | 2,900 |
18 Sept 2023 | 27.10 | 27.55 | 27.10 | 27.35 | 27.15 | 800 |
15 Sept 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | - |
14 Sept 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | - |
13 Sept 2023 | 27.05 | 27.60 | 27.05 | 27.60 | 27.39 | 2,200 |
12 Sept 2023 | 27.95 | 27.95 | 27.05 | 27.75 | 27.54 | 4,900 |
11 Sept 2023 | 27.90 | 27.90 | 27.05 | 27.90 | 27.69 | 100 |
08 Sept 2023 | 27.53 | 27.85 | 27.53 | 27.85 | 27.64 | 2,200 |
07 Sept 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.74 | 100 |
06 Sept 2023 | 27.85 | 27.94 | 27.85 | 27.94 | 27.73 | 100 |
05 Sept 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.74 | 100 |
01 Sept 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | - |
31 Aug 2023 | 27.95 | 28.00 | 27.95 | 28.00 | 27.79 | 11,600 |
30 Aug 2023 | 26.85 | 28.00 | 26.85 | 28.00 | 27.79 | 1,200 |
29 Aug 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.69 | - |
28 Aug 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.69 | - |
25 Aug 2023 | 27.80 | 27.90 | 27.80 | 27.90 | 27.69 | 200 |
24 Aug 2023 | 27.95 | 27.99 | 27.95 | 27.99 | 27.78 | 200 |
23 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | - |
22 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | - |
21 Aug 2023 | 27.04 | 28.00 | 26.75 | 28.00 | 27.79 | 10,500 |
18 Aug 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | - |
17 Aug 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | - |
16 Aug 2023 | 27.14 | 27.14 | 26.75 | 27.10 | 26.90 | 800 |
15 Aug 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | 100 |
14 Aug 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | 100 |
11 Aug 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | - |
10 Aug 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | 200 |
09 Aug 2023 | 27.43 | 27.43 | 27.40 | 27.40 | 27.20 | 100 |
08 Aug 2023 | 27.45 | 27.45 | 27.43 | 27.43 | 27.23 | 1,200 |
07 Aug 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.54 | - |
04 Aug 2023 | 27.43 | 27.75 | 27.43 | 27.75 | 27.54 | 300 |
03 Aug 2023 | 27.15 | 27.43 | 27.15 | 27.43 | 27.23 | 300 |
02 Aug 2023 | 27.20 | 27.43 | 27.20 | 27.43 | 27.23 | 200 |
01 Aug 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.23 | 100 |
31 Jul 2023 | 27.32 | 27.43 | 27.32 | 27.43 | 27.23 | 200 |
28 Jul 2023 | 27.43 | 27.43 | 27.25 | 27.43 | 27.23 | 300 |
27 Jul 2023 | 27.17 | 27.43 | 27.17 | 27.43 | 27.23 | 1,200 |
26 Jul 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.24 | - |
25 Jul 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.24 | 200 |
24 Jul 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.25 | 100 |
21 Jul 2023 | 27.05 | 27.49 | 27.05 | 27.46 | 27.25 | 400 |
21 Jul 2023 | 0.2 Dividend | |||||
20 Jul 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.09 | - |
19 Jul 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.09 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |