Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4,500 |
28 Sept 2023 | 28.35 | 28.35 | 27.61 | 28.00 | 28.00 | 2,200 |
28 Sept 2023 | 0.461 Dividend | |||||
27 Sept 2023 | 28.86 | 28.86 | 28.45 | 28.45 | 27.99 | 400 |
26 Sept 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.18 | 400 |
25 Sept 2023 | 28.48 | 29.20 | 28.48 | 29.20 | 28.73 | 1,000 |
22 Sept 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.12 | 100 |
21 Sept 2023 | 29.56 | 30.32 | 29.56 | 29.60 | 29.12 | 15,800 |
20 Sept 2023 | 29.87 | 30.26 | 29.87 | 30.26 | 29.77 | 16,200 |
19 Sept 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.39 | 15,100 |
18 Sept 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.39 | - |
15 Sept 2023 | 30.09 | 30.09 | 29.87 | 29.87 | 29.39 | 16,100 |
14 Sept 2023 | 29.26 | 30.00 | 29.26 | 30.00 | 29.51 | 600 |
13 Sept 2023 | 29.16 | 30.25 | 29.16 | 29.60 | 29.12 | 121,000 |
12 Sept 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.29 | 200 |
11 Sept 2023 | 30.31 | 30.31 | 29.24 | 29.24 | 28.77 | 8,900 |
08 Sept 2023 | 28.30 | 29.75 | 28.30 | 29.75 | 29.27 | 1,900 |
07 Sept 2023 | 29.00 | 29.23 | 29.00 | 29.23 | 28.76 | 30,900 |
06 Sept 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 28.61 | 3,700 |
05 Sept 2023 | 29.23 | 29.91 | 29.23 | 29.25 | 28.78 | 22,300 |
01 Sept 2023 | 29.20 | 29.70 | 28.59 | 28.59 | 28.13 | 1,500 |
31 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | 300 |
30 Aug 2023 | 28.09 | 28.62 | 27.50 | 28.00 | 27.55 | 2,900 |
29 Aug 2023 | 27.16 | 28.10 | 27.16 | 28.10 | 27.64 | 800 |
28 Aug 2023 | 27.08 | 27.75 | 27.08 | 27.75 | 27.30 | 700 |
25 Aug 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.46 | - |
24 Aug 2023 | 26.65 | 26.90 | 26.65 | 26.90 | 26.46 | 1,400 |
23 Aug 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.41 | 400 |
22 Aug 2023 | 26.71 | 27.10 | 26.71 | 27.10 | 26.66 | 700 |
21 Aug 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | 100 |
18 Aug 2023 | 26.31 | 26.80 | 26.31 | 26.80 | 26.37 | 300 |
17 Aug 2023 | 26.17 | 27.31 | 26.09 | 26.85 | 26.41 | 2,600 |
16 Aug 2023 | 27.60 | 27.60 | 27.15 | 27.15 | 26.71 | 500 |
15 Aug 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.06 | 12,100 |
14 Aug 2023 | 27.81 | 28.39 | 27.81 | 27.90 | 27.45 | 1,500 |
11 Aug 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.36 | 200 |
10 Aug 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.64 | 100 |
09 Aug 2023 | 28.15 | 28.15 | 28.10 | 28.10 | 27.64 | 900 |
08 Aug 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.64 | - |
07 Aug 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.64 | 100 |
04 Aug 2023 | 28.16 | 28.16 | 27.69 | 28.10 | 27.64 | 9,500 |
03 Aug 2023 | 28.40 | 28.40 | 27.80 | 27.80 | 27.35 | 800 |
02 Aug 2023 | 29.04 | 29.04 | 28.35 | 28.35 | 27.89 | 5,100 |
01 Aug 2023 | 28.87 | 28.87 | 28.60 | 28.60 | 28.14 | 400 |
31 Jul 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.05 | 400 |
28 Jul 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.05 | 100 |
27 Jul 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.05 | 6,600 |
26 Jul 2023 | 28.79 | 28.88 | 28.13 | 28.40 | 27.94 | 1,400 |
25 Jul 2023 | 27.90 | 28.00 | 27.80 | 27.80 | 27.35 | 33,600 |
24 Jul 2023 | 27.94 | 27.94 | 27.80 | 27.80 | 27.35 | 1,500 |
21 Jul 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | - |
20 Jul 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | 5,000 |
19 Jul 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | 100 |
18 Jul 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | 100 |
17 Jul 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | 1,900 |
14 Jul 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.80 | 200 |
13 Jul 2023 | 27.77 | 27.77 | 27.45 | 27.45 | 27.01 | 1,100 |
12 Jul 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 6,000 |
11 Jul 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 74,000 |
10 Jul 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 9,600 |
07 Jul 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 200 |
06 Jul 2023 | 26.24 | 26.58 | 26.15 | 26.15 | 25.73 | 18,500 |
05 Jul 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 26.79 | - |
03 Jul 2023 | 27.25 | 27.25 | 27.23 | 27.23 | 26.79 | 400 |
30 Jun 2023 | 26.99 | 26.99 | 26.64 | 26.64 | 26.21 | 400 |
29 Jun 2023 | 26.50 | 26.80 | 26.50 | 26.80 | 26.37 | 2,500 |
28 Jun 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.11 | 100 |
27 Jun 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 100 |
26 Jun 2023 | 26.00 | 26.35 | 26.00 | 26.35 | 25.92 | 600 |
23 Jun 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.40 | - |
22 Jun 2023 | 27.00 | 27.00 | 26.83 | 26.83 | 26.40 | 10,400 |
21 Jun 2023 | 26.25 | 26.50 | 26.25 | 26.50 | 26.07 | 84,900 |
20 Jun 2023 | 26.30 | 26.56 | 26.30 | 26.40 | 25.97 | 11,400 |
16 Jun 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 26.72 | 7,100 |
15 Jun 2023 | 27.64 | 27.94 | 27.64 | 27.89 | 27.44 | 101,800 |
14 Jun 2023 | 27.33 | 27.63 | 27.33 | 27.63 | 27.18 | 1,200 |
13 Jun 2023 | 26.32 | 26.42 | 26.32 | 26.42 | 25.99 | 25,900 |
12 Jun 2023 | 26.04 | 26.04 | 25.87 | 25.87 | 25.45 | 2,300 |
09 Jun 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 24.96 | 300 |
08 Jun 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 100 |
07 Jun 2023 | 24.75 | 25.00 | 24.75 | 25.00 | 24.59 | 2,600 |
06 Jun 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | - |
05 Jun 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | - |
02 Jun 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | - |
01 Jun 2023 | 24.08 | 24.08 | 23.90 | 23.90 | 23.51 | 700 |
31 May 2023 | 23.19 | 23.49 | 23.19 | 23.49 | 23.11 | 6,000 |
30 May 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
26 May 2023 | 24.09 | 24.50 | 24.09 | 24.40 | 24.00 | 2,500 |
25 May 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 23.83 | 9,100 |
24 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | - |
23 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | - |
22 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | - |
19 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | 1,500 |
18 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | - |
17 May 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.11 | 60,000 |
16 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 23.84 | 1,500 |
15 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
12 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | 4,800 |
11 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
10 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |