Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 27.89 | 28.52 | 28.50 | 28.52 | 28.52 | 4,041 |
29 Sept 2023 | 28.32 | 28.56 | 28.44 | 28.52 | 28.52 | 6,061 |
28 Sept 2023 | 28.51 | 28.54 | 28.50 | 28.54 | 28.54 | 566 |
27 Sept 2023 | 28.41 | 28.54 | 28.50 | 28.50 | 28.50 | 466 |
26 Sept 2023 | 28.61 | 28.62 | 28.52 | 28.54 | 28.54 | 343 |
25 Sept 2023 | 28.59 | 28.68 | 28.64 | 28.66 | 28.66 | 1,204 |
22 Sept 2023 | 28.55 | 28.66 | 28.52 | 28.64 | 28.64 | 724 |
21 Sept 2023 | 28.63 | 28.62 | 28.54 | 28.58 | 28.58 | 481 |
20 Sept 2023 | 28.55 | 28.65 | 28.52 | 28.65 | 28.65 | 8,774 |
19 Sept 2023 | 28.51 | 28.58 | 28.50 | 28.58 | 28.58 | 781 |
18 Sept 2023 | 28.55 | 28.54 | 28.52 | 28.54 | 28.54 | 156 |
15 Sept 2023 | 28.69 | 28.60 | 28.50 | 28.60 | 28.60 | 518 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 28.77 | 28.84 | 28.70 | 28.74 | 28.74 | 2,469 |
12 Sept 2023 | 28.77 | 28.78 | 28.68 | 28.77 | 28.77 | 2,064 |
11 Sept 2023 | 29.04 | 28.94 | 28.88 | 28.88 | 28.88 | 805 |
08 Sept 2023 | 29.00 | 29.30 | 29.24 | 29.26 | 29.26 | 2,495 |
07 Sept 2023 | 29.04 | 29.24 | 29.02 | 29.22 | 29.22 | 1,739 |
06 Sept 2023 | 28.82 | 29.14 | 28.90 | 29.12 | 29.12 | 2,719 |
05 Sept 2023 | 28.86 | 28.86 | 28.84 | 28.84 | 28.84 | 724 |
04 Sept 2023 | 28.69 | 28.88 | 28.84 | 28.84 | 28.84 | 1,312 |
01 Sept 2023 | 28.98 | 29.06 | 28.84 | 28.88 | 28.88 | 3,749 |
31 Aug 2023 | 28.80 | 29.16 | 28.84 | 29.16 | 29.16 | 2,910 |
30 Aug 2023 | 28.73 | 28.88 | 28.83 | 28.88 | 28.88 | 23,025 |
29 Aug 2023 | 28.80 | 28.86 | 28.84 | 28.86 | 28.86 | 3,845 |
25 Aug 2023 | 28.77 | 28.85 | 28.84 | 28.84 | 28.84 | 2,972 |
24 Aug 2023 | 28.80 | 28.88 | 28.84 | 28.86 | 28.86 | 6,458 |
23 Aug 2023 | 28.73 | 28.86 | 28.84 | 28.84 | 28.84 | 3,863 |
22 Aug 2023 | 28.73 | 28.86 | 28.80 | 28.86 | 28.86 | 2,202 |
21 Aug 2023 | 28.82 | 28.86 | 28.84 | 28.85 | 28.85 | 4,519 |
18 Aug 2023 | 28.86 | 28.88 | 28.84 | 28.84 | 28.84 | 1,600 |
17 Aug 2023 | 28.84 | 28.90 | 28.84 | 28.86 | 28.86 | 146 |
16 Aug 2023 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | 654 |
15 Aug 2023 | 28.80 | 28.88 | 28.82 | 28.85 | 28.85 | 1,579 |
14 Aug 2023 | 28.77 | 28.84 | 28.80 | 28.84 | 28.84 | 2,395 |
11 Aug 2023 | 28.77 | 28.88 | 28.84 | 28.88 | 28.88 | 1,213 |
10 Aug 2023 | 28.80 | 28.86 | 28.84 | 28.86 | 28.86 | 2,244 |
09 Aug 2023 | 28.80 | 28.88 | 28.84 | 28.88 | 28.88 | 562 |
08 Aug 2023 | 28.73 | 28.86 | 28.84 | 28.85 | 28.85 | 3,548 |
07 Aug 2023 | 28.73 | 28.86 | 28.76 | 28.86 | 28.86 | 2,278 |
04 Aug 2023 | 28.80 | 28.86 | 28.84 | 28.84 | 28.84 | 1,252 |
03 Aug 2023 | 28.82 | 28.86 | 28.84 | 28.86 | 28.86 | 845 |
02 Aug 2023 | 28.80 | 28.88 | 28.83 | 28.83 | 28.83 | 418 |
01 Aug 2023 | 28.69 | 28.88 | 28.84 | 28.86 | 28.86 | 2,683 |
31 Jul 2023 | 28.75 | 28.86 | 28.83 | 28.85 | 28.85 | 1,442 |
28 Jul 2023 | 28.84 | 28.88 | 28.76 | 28.86 | 28.86 | 1,723 |
27 Jul 2023 | 28.71 | 28.88 | 28.86 | 28.88 | 28.88 | 131 |
26 Jul 2023 | 28.75 | 28.91 | 28.82 | 28.87 | 28.87 | 30,880 |
25 Jul 2023 | 28.80 | 28.86 | 28.84 | 28.85 | 28.85 | 900 |
24 Jul 2023 | 28.80 | 28.86 | 28.84 | 28.84 | 28.84 | 3,480 |
21 Jul 2023 | 28.69 | 28.86 | 28.84 | 28.85 | 28.85 | 4,097 |
20 Jul 2023 | 28.73 | 28.88 | 28.83 | 28.86 | 28.86 | 1,756 |
19 Jul 2023 | 28.75 | 28.90 | 28.84 | 28.87 | 28.87 | 8,685 |
18 Jul 2023 | 28.77 | 28.87 | 28.81 | 28.86 | 28.86 | 12,642 |
17 Jul 2023 | 28.67 | 28.86 | 28.62 | 28.86 | 28.86 | 6,943 |
14 Jul 2023 | 28.63 | 28.84 | 28.68 | 28.77 | 28.77 | 3,981 |
13 Jul 2023 | 28.67 | 28.84 | 28.68 | 28.76 | 28.76 | 6,551 |
12 Jul 2023 | 28.77 | 28.76 | 28.74 | 28.74 | 28.74 | 3,649 |
11 Jul 2023 | 28.65 | 28.90 | 28.70 | 28.85 | 28.85 | 24,135 |
10 Jul 2023 | 28.61 | 28.70 | 28.56 | 28.63 | 28.63 | 14,294 |
07 Jul 2023 | 28.57 | 28.66 | 28.56 | 28.66 | 28.66 | 12,809 |
06 Jul 2023 | 28.55 | 28.58 | 28.54 | 28.58 | 28.58 | 12,274 |
05 Jul 2023 | 28.61 | 28.60 | 28.56 | 28.58 | 28.58 | 655 |
04 Jul 2023 | 28.57 | 28.60 | 28.52 | 28.58 | 28.58 | 2,118 |
03 Jul 2023 | 28.57 | 28.58 | 28.54 | 28.58 | 28.58 | 3,298 |
30 Jun 2023 | 28.57 | 28.68 | 28.60 | 28.63 | 28.63 | 3,829 |
29 Jun 2023 | 28.57 | 28.62 | 28.52 | 28.62 | 28.62 | 802 |
28 Jun 2023 | 28.51 | 28.60 | 28.52 | 28.60 | 28.60 | 6,139 |
27 Jun 2023 | 28.41 | 28.54 | 28.48 | 28.49 | 28.49 | 4,438 |
26 Jun 2023 | 28.41 | 28.58 | 28.42 | 28.50 | 28.50 | 8,061 |
23 Jun 2023 | - | - | - | - | - | - |
22 Jun 2023 | 28.36 | 28.58 | 28.38 | 28.54 | 28.54 | 162,824 |
21 Jun 2023 | 28.38 | 28.38 | 28.34 | 28.38 | 28.38 | 26,596 |
20 Jun 2023 | 28.30 | 28.46 | 28.32 | 28.42 | 28.42 | 4,429 |
19 Jun 2023 | 28.24 | 28.36 | 28.32 | 28.32 | 28.32 | 5,109 |
16 Jun 2023 | 28.63 | 28.52 | 28.37 | 28.37 | 28.37 | 1,567 |
15 Jun 2023 | 28.57 | 28.70 | 28.60 | 28.64 | 28.64 | 3,262 |
14 Jun 2023 | 28.59 | 28.70 | 28.50 | 28.66 | 28.66 | 28,286 |
13 Jun 2023 | 29.23 | 29.40 | 28.30 | 28.53 | 28.53 | 467,953 |
12 Jun 2023 | 29.35 | 29.68 | 29.22 | 29.36 | 29.36 | 452,498 |
09 Jun 2023 | 27.34 | 27.52 | 27.26 | 27.42 | 27.42 | 3,646 |
08 Jun 2023 | 26.91 | 27.40 | 27.12 | 27.35 | 27.35 | 2,772 |
07 Jun 2023 | 27.28 | 27.41 | 27.36 | 27.40 | 27.40 | 6,251 |
06 Jun 2023 | 27.32 | 27.52 | 27.42 | 27.44 | 27.44 | 1,284 |
05 Jun 2023 | 27.38 | 27.50 | 27.24 | 27.47 | 27.47 | 5,936 |
02 Jun 2023 | 27.77 | 27.90 | 27.30 | 27.52 | 27.52 | 7,238 |
01 Jun 2023 | 27.65 | 27.84 | 27.64 | 27.68 | 27.68 | 1,581 |
31 May 2023 | 27.05 | 27.52 | 27.29 | 27.51 | 27.51 | 69,165 |
30 May 2023 | 27.42 | 27.36 | 27.18 | 27.36 | 27.36 | 5,544 |
26 May 2023 | 27.67 | 27.58 | 27.22 | 27.42 | 27.42 | 16,145 |
25 May 2023 | 27.44 | 27.80 | 27.36 | 27.59 | 27.59 | 45,531 |
24 May 2023 | 27.46 | 28.54 | 27.46 | 28.00 | 28.00 | 85,668 |
23 May 2023 | 26.81 | 29.88 | 26.76 | 28.16 | 28.16 | 85,204 |
22 May 2023 | 26.52 | 26.98 | 26.66 | 26.77 | 26.77 | 31,933 |
19 May 2023 | 26.68 | 26.62 | 26.20 | 26.38 | 26.38 | 9,251 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 26.05 | 26.56 | 26.18 | 26.33 | 26.33 | 16,079 |
16 May 2023 | 26.58 | 26.50 | 26.10 | 26.38 | 26.38 | 16,552 |
15 May 2023 | 25.53 | 26.56 | 25.48 | 26.22 | 26.22 | 13,103 |
12 May 2023 | 24.69 | 25.88 | 24.80 | 25.67 | 25.67 | 12,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |