Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
03 Oct 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
02 Oct 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 27.06 | 500 |
29 Sept 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 900 |
28 Sept 2023 | 27.00 | 27.56 | 27.00 | 27.56 | 27.56 | 300 |
27 Sept 2023 | 27.00 | 27.00 | 26.66 | 26.66 | 26.66 | 600 |
26 Sept 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
25 Sept 2023 | 27.38 | 27.93 | 27.38 | 27.66 | 27.66 | 1,100 |
22 Sept 2023 | 27.43 | 27.43 | 27.20 | 27.20 | 27.20 | 700 |
21 Sept 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
20 Sept 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 400 |
19 Sept 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1,100 |
18 Sept 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 200 |
15 Sept 2023 | 27.84 | 27.84 | 27.60 | 27.60 | 27.60 | 500 |
14 Sept 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 400 |
13 Sept 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 100 |
12 Sept 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
11 Sept 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 300 |
08 Sept 2023 | 28.31 | 28.89 | 27.80 | 27.80 | 27.80 | 2,400 |
07 Sept 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
06 Sept 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 200 |
05 Sept 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 200 |
01 Sept 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
31 Aug 2023 | 28.75 | 29.57 | 28.75 | 29.57 | 29.57 | 600 |
30 Aug 2023 | 30.48 | 30.48 | 30.45 | 30.47 | 30.47 | 900 |
29 Aug 2023 | 30.56 | 30.56 | 30.52 | 30.52 | 30.52 | 800 |
28 Aug 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
25 Aug 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,000 |
24 Aug 2023 | 29.79 | 30.04 | 29.79 | 30.04 | 30.04 | 700 |
23 Aug 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1,600 |
22 Aug 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
21 Aug 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 200 |
18 Aug 2023 | 28.95 | 29.40 | 28.95 | 29.40 | 29.40 | 1,600 |
17 Aug 2023 | 30.00 | 30.00 | 28.55 | 28.55 | 28.55 | 1,700 |
16 Aug 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
15 Aug 2023 | 28.87 | 29.54 | 28.87 | 29.54 | 29.54 | 900 |
14 Aug 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 500 |
11 Aug 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
10 Aug 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 600 |
09 Aug 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
08 Aug 2023 | 30.30 | 31.15 | 30.30 | 31.15 | 31.15 | 300 |
07 Aug 2023 | 30.58 | 31.05 | 30.58 | 31.05 | 31.05 | 300 |
04 Aug 2023 | 30.38 | 30.75 | 30.38 | 30.70 | 30.70 | 400 |
03 Aug 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
02 Aug 2023 | 30.55 | 30.95 | 30.55 | 30.95 | 30.95 | 600 |
01 Aug 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 300 |
31 Jul 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
28 Jul 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
27 Jul 2023 | 31.80 | 32.88 | 31.11 | 31.11 | 31.11 | 1,000 |
26 Jul 2023 | 31.10 | 31.32 | 31.10 | 31.32 | 31.32 | 500 |
25 Jul 2023 | 30.56 | 30.57 | 30.56 | 30.57 | 30.57 | 500 |
24 Jul 2023 | 28.95 | 29.34 | 28.95 | 29.34 | 29.34 | 12,200 |
21 Jul 2023 | 28.83 | 28.83 | 28.70 | 28.70 | 28.70 | 1,100 |
20 Jul 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
19 Jul 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
18 Jul 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
17 Jul 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
14 Jul 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 300 |
13 Jul 2023 | 29.25 | 29.25 | 28.76 | 28.76 | 28.76 | 600 |
12 Jul 2023 | 28.62 | 29.07 | 28.62 | 29.07 | 29.07 | 400 |
11 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
10 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
07 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
06 Jul 2023 | 27.53 | 27.53 | 27.00 | 27.00 | 27.00 | 400 |
05 Jul 2023 | 28.87 | 28.87 | 27.76 | 27.76 | 27.76 | 600 |
03 Jul 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
30 Jun 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
29 Jun 2023 | 28.94 | 28.95 | 28.94 | 28.95 | 28.95 | 200 |
29 Jun 2023 | 0.194 Dividend | |||||
28 Jun 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.77 | 200 |
27 Jun 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | 500 |
26 Jun 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.95 | - |
23 Jun 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.95 | 100 |
22 Jun 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.56 | 500 |
21 Jun 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | 300 |
20 Jun 2023 | 29.19 | 29.82 | 29.19 | 29.82 | 29.61 | 800 |
16 Jun 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
15 Jun 2023 | 29.25 | 30.40 | 29.25 | 30.40 | 30.19 | 1,300 |
14 Jun 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 1,100 |
13 Jun 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
12 Jun 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | 200 |
09 Jun 2023 | 27.60 | 28.12 | 27.60 | 28.12 | 27.92 | 1,900 |
08 Jun 2023 | 26.57 | 26.98 | 26.57 | 26.76 | 26.57 | 5,800 |
07 Jun 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.49 | - |
06 Jun 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.49 | - |
05 Jun 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.49 | 400 |
02 Jun 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.08 | 600 |
01 Jun 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.48 | 200 |
31 May 2023 | 24.42 | 24.42 | 24.10 | 24.10 | 23.93 | 2,900 |
30 May 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 24.07 | 500 |
26 May 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | 800 |
25 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
24 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
23 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
22 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | 200 |
19 May 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.46 | - |
18 May 2023 | 25.44 | 26.64 | 25.44 | 26.64 | 26.46 | 300 |
17 May 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.74 | 300 |
16 May 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.29 | 300 |
15 May 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |