Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
02 Oct 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
29 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
28 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 800 |
27 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
26 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
25 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
21 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
20 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
19 Sept 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 400 |
18 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
15 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
14 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
13 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
12 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
11 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
08 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 Sept 2023 | 0.638 Dividend | |||||
06 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
05 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
01 Sept 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
31 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
30 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
29 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
28 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
25 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | 900 |
24 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | - |
23 Aug 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.31 | 1,200 |
22 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
21 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
18 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
17 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
16 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
15 Aug 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | 4,400 |
14 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
11 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
10 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | 1,800 |
09 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
08 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
07 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
04 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
03 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
02 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
01 Aug 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
31 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
28 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
27 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
26 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
25 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
24 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
21 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | 200 |
20 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
19 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
18 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
17 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
14 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
13 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | - |
12 Jul 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.06 | 200 |
11 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
10 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
07 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
06 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
05 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
03 Jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | - |
30 Jun 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.10 | 1,100 |
29 Jun 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.42 | - |
28 Jun 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.42 | 3,100 |
27 Jun 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.42 | - |
26 Jun 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.42 | 300 |
23 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
22 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
21 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
20 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
16 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | 3,000 |
15 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
14 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
13 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
12 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
09 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
08 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | 100 |
07 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | 3,000 |
06 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | - |
05 Jun 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.87 | 3,700 |
02 Jun 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.20 | - |
01 Jun 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.20 | 500 |
31 May 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
30 May 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
26 May 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
25 May 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | 600 |
24 May 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | - |
23 May 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | 500 |
22 May 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.40 | 600 |
19 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | - |
18 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | 1,000 |
17 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | - |
16 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | - |
15 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | - |
12 May 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |