Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 26.01 | 27.50 | 26.01 | 26.98 | 26.98 | 3,800 |
02 Oct 2023 | 27.30 | 27.79 | 26.08 | 26.88 | 26.88 | 3,800 |
29 Sept 2023 | 26.99 | 27.80 | 26.84 | 27.75 | 27.75 | 1,500 |
28 Sept 2023 | 27.00 | 27.62 | 26.71 | 26.71 | 26.71 | 2,100 |
27 Sept 2023 | 27.00 | 28.36 | 26.60 | 27.40 | 27.40 | 3,700 |
26 Sept 2023 | 26.25 | 28.30 | 26.00 | 27.40 | 27.40 | 7,700 |
25 Sept 2023 | 27.30 | 28.00 | 27.27 | 27.27 | 27.27 | 4,200 |
22 Sept 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 3,100 |
21 Sept 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,100 |
20 Sept 2023 | 28.28 | 28.28 | 27.00 | 27.66 | 27.66 | 2,200 |
19 Sept 2023 | 29.01 | 30.10 | 27.93 | 27.93 | 27.93 | 2,300 |
18 Sept 2023 | 29.01 | 29.41 | 29.01 | 29.41 | 29.41 | 2,200 |
15 Sept 2023 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | 3,500 |
14 Sept 2023 | 31.00 | 31.15 | 29.31 | 29.89 | 29.89 | 9,500 |
14 Sept 2023 | 0.27 Dividend | |||||
13 Sept 2023 | 30.56 | 31.20 | 30.56 | 31.01 | 30.74 | 2,200 |
12 Sept 2023 | 31.74 | 31.74 | 29.30 | 30.41 | 30.15 | 3,200 |
11 Sept 2023 | 32.05 | 32.15 | 31.00 | 31.00 | 30.73 | 3,700 |
08 Sept 2023 | 32.50 | 32.50 | 31.78 | 31.78 | 31.50 | 1,000 |
07 Sept 2023 | 31.99 | 31.99 | 31.34 | 31.51 | 31.24 | 3,100 |
06 Sept 2023 | 33.51 | 33.80 | 31.80 | 32.06 | 31.78 | 3,700 |
05 Sept 2023 | 33.27 | 33.89 | 33.27 | 33.69 | 33.40 | 2,500 |
01 Sept 2023 | 33.40 | 33.60 | 33.15 | 33.20 | 32.91 | 8,500 |
31 Aug 2023 | 33.59 | 33.85 | 32.90 | 32.90 | 32.61 | 4,800 |
30 Aug 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | 2,000 |
29 Aug 2023 | 31.10 | 32.75 | 31.00 | 32.16 | 31.88 | 11,800 |
28 Aug 2023 | 31.90 | 31.90 | 31.20 | 31.70 | 31.42 | 6,000 |
25 Aug 2023 | 32.49 | 32.50 | 32.00 | 32.00 | 31.72 | 10,100 |
24 Aug 2023 | 32.00 | 32.24 | 31.42 | 32.24 | 31.96 | 2,900 |
23 Aug 2023 | 32.02 | 32.02 | 32.00 | 32.00 | 31.72 | 1,700 |
22 Aug 2023 | 33.94 | 33.94 | 31.05 | 32.01 | 31.73 | 6,600 |
21 Aug 2023 | 34.19 | 34.19 | 34.04 | 34.04 | 33.74 | 600 |
18 Aug 2023 | 35.49 | 35.50 | 34.26 | 34.26 | 33.96 | 2,100 |
17 Aug 2023 | 35.65 | 35.65 | 35.50 | 35.52 | 35.21 | 1,800 |
16 Aug 2023 | 34.70 | 35.51 | 34.70 | 35.51 | 35.20 | 3,300 |
15 Aug 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 35.72 | 400 |
14 Aug 2023 | 36.25 | 36.50 | 35.43 | 36.03 | 35.72 | 5,600 |
11 Aug 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.49 | 500 |
10 Aug 2023 | 36.90 | 36.90 | 36.86 | 36.86 | 36.54 | 700 |
09 Aug 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.69 | 700 |
08 Aug 2023 | 37.32 | 37.56 | 37.32 | 37.56 | 37.23 | 600 |
07 Aug 2023 | 37.08 | 37.13 | 36.86 | 36.96 | 36.64 | 1,000 |
04 Aug 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 36.93 | 900 |
03 Aug 2023 | 37.48 | 37.60 | 36.53 | 37.00 | 36.68 | 9,900 |
02 Aug 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.16 | 400 |
01 Aug 2023 | 37.24 | 37.50 | 37.24 | 37.50 | 37.17 | 7,100 |
31 Jul 2023 | 37.50 | 37.60 | 36.80 | 37.50 | 37.17 | 2,500 |
28 Jul 2023 | 37.30 | 37.50 | 37.30 | 37.50 | 37.17 | 2,200 |
27 Jul 2023 | 37.50 | 37.50 | 36.92 | 37.25 | 36.93 | 4,200 |
26 Jul 2023 | 36.88 | 37.90 | 36.05 | 37.80 | 37.47 | 7,300 |
25 Jul 2023 | 34.82 | 35.76 | 34.82 | 35.76 | 35.45 | 3,400 |
24 Jul 2023 | 35.00 | 35.90 | 35.00 | 35.40 | 35.09 | 9,500 |
21 Jul 2023 | 34.00 | 34.81 | 34.00 | 34.76 | 34.46 | 5,100 |
20 Jul 2023 | 33.30 | 35.09 | 33.30 | 35.01 | 34.71 | 7,800 |
19 Jul 2023 | 33.11 | 33.26 | 32.15 | 33.26 | 32.97 | 1,700 |
18 Jul 2023 | 32.79 | 33.25 | 32.79 | 33.25 | 32.96 | 1,800 |
17 Jul 2023 | 32.70 | 32.98 | 32.70 | 32.85 | 32.56 | 1,900 |
14 Jul 2023 | 33.00 | 33.00 | 32.20 | 32.20 | 31.92 | 600 |
13 Jul 2023 | 33.05 | 33.05 | 31.04 | 32.80 | 32.51 | 2,800 |
12 Jul 2023 | 33.00 | 33.45 | 32.97 | 33.45 | 33.16 | 2,200 |
11 Jul 2023 | 33.01 | 33.08 | 33.01 | 33.04 | 32.75 | 900 |
10 Jul 2023 | 32.75 | 33.62 | 32.60 | 32.60 | 32.32 | 2,500 |
07 Jul 2023 | 33.02 | 33.55 | 32.21 | 33.55 | 33.26 | 6,200 |
06 Jul 2023 | 32.28 | 33.40 | 32.28 | 33.40 | 33.11 | 1,800 |
05 Jul 2023 | 32.20 | 33.06 | 32.08 | 32.08 | 31.80 | 1,900 |
03 Jul 2023 | 30.75 | 31.48 | 30.75 | 31.28 | 31.01 | 1,300 |
30 Jun 2023 | 30.50 | 30.80 | 30.00 | 30.80 | 30.53 | 4,600 |
29 Jun 2023 | 30.23 | 30.50 | 30.23 | 30.35 | 30.09 | 1,800 |
28 Jun 2023 | 29.93 | 30.41 | 29.93 | 30.25 | 29.99 | 1,200 |
27 Jun 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.99 | 500 |
26 Jun 2023 | 30.50 | 30.50 | 30.25 | 30.25 | 29.99 | 2,200 |
23 Jun 2023 | 29.85 | 30.47 | 29.85 | 30.47 | 30.20 | 2,200 |
22 Jun 2023 | 29.50 | 30.25 | 29.30 | 30.25 | 29.99 | 8,800 |
21 Jun 2023 | 30.05 | 30.95 | 29.70 | 30.00 | 29.74 | 22,200 |
20 Jun 2023 | 29.82 | 31.50 | 29.82 | 30.10 | 29.84 | 28,800 |
16 Jun 2023 | 29.00 | 30.08 | 28.13 | 30.08 | 29.82 | 19,600 |
15 Jun 2023 | 28.63 | 29.49 | 28.58 | 28.58 | 28.33 | 7,600 |
15 Jun 2023 | 0.27 Dividend | |||||
14 Jun 2023 | 29.00 | 29.99 | 28.50 | 29.30 | 28.78 | 12,600 |
13 Jun 2023 | 29.04 | 29.98 | 29.00 | 29.98 | 29.45 | 5,300 |
12 Jun 2023 | 29.09 | 29.97 | 27.88 | 29.97 | 29.44 | 3,000 |
09 Jun 2023 | 27.10 | 29.00 | 27.10 | 28.80 | 28.29 | 3,500 |
08 Jun 2023 | 26.05 | 28.73 | 26.05 | 28.73 | 28.22 | 2,400 |
07 Jun 2023 | 25.39 | 26.78 | 25.39 | 26.48 | 26.01 | 2,200 |
06 Jun 2023 | 24.87 | 25.86 | 24.82 | 25.86 | 25.40 | 1,400 |
05 Jun 2023 | 25.05 | 25.89 | 25.05 | 25.85 | 25.39 | 3,000 |
02 Jun 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.69 | 600 |
01 Jun 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 1,000 |
31 May 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.56 | 300 |
30 May 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.56 | 300 |
26 May 2023 | 25.01 | 25.19 | 25.00 | 25.01 | 24.56 | 12,100 |
25 May 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 4,100 |
24 May 2023 | 25.10 | 25.18 | 25.10 | 25.18 | 24.73 | 700 |
23 May 2023 | 25.00 | 25.40 | 24.70 | 25.40 | 24.95 | 1,400 |
22 May 2023 | 24.98 | 25.02 | 24.40 | 24.80 | 24.36 | 1,800 |
19 May 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.62 | 600 |
18 May 2023 | 24.68 | 24.70 | 24.23 | 24.25 | 23.82 | 1,000 |
17 May 2023 | 24.40 | 24.60 | 24.25 | 24.25 | 23.82 | 2,100 |
16 May 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | - |
15 May 2023 | 23.99 | 24.00 | 23.97 | 24.00 | 23.57 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |