Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
28 Sept 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
27 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
25 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,000 |
22 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
21 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
20 Sept 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 200 |
19 Sept 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
18 Sept 2023 | 26.95 | 26.95 | 25.03 | 25.05 | 25.05 | 400 |
15 Sept 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
14 Sept 2023 | 28.10 | 29.20 | 28.10 | 29.20 | 29.20 | 600 |
13 Sept 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,000 |
12 Sept 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
11 Sept 2023 | 27.60 | 27.60 | 27.57 | 27.57 | 27.57 | 100 |
08 Sept 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
07 Sept 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 27.60 | 200 |
06 Sept 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 3,500 |
05 Sept 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
01 Sept 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
31 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
30 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
29 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
28 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
25 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 900 |
24 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
23 Aug 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 400 |
22 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
21 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
18 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
17 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
16 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 100 |
14 Aug 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
11 Aug 2023 | 27.98 | 27.98 | 27.75 | 27.75 | 27.75 | 1,000 |
10 Aug 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
09 Aug 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
08 Aug 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 400 |
07 Aug 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 200 |
04 Aug 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
03 Aug 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
02 Aug 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
01 Aug 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
31 Jul 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
28 Jul 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 200 |
27 Jul 2023 | 26.25 | 27.18 | 26.25 | 27.18 | 27.18 | 400 |
26 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
25 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
24 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
20 Jul 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
19 Jul 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
18 Jul 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
17 Jul 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
14 Jul 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 400 |
13 Jul 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2,400 |
12 Jul 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
11 Jul 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
10 Jul 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
07 Jul 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
06 Jul 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 900 |
05 Jul 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 156,900 |
03 Jul 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
30 Jun 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
29 Jun 2023 | 25.44 | 25.47 | 25.00 | 25.00 | 25.00 | 2,200 |
28 Jun 2023 | 24.94 | 24.94 | 24.65 | 24.65 | 24.65 | 100 |
27 Jun 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
26 Jun 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
23 Jun 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1,400 |
22 Jun 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
21 Jun 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
20 Jun 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
16 Jun 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,000 |
15 Jun 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
14 Jun 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
13 Jun 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 300 |
12 Jun 2023 | 25.24 | 25.24 | 24.68 | 25.15 | 25.15 | 4,000 |
09 Jun 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 700 |
08 Jun 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 200 |
07 Jun 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
06 Jun 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
05 Jun 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
02 Jun 2023 | 23.70 | 24.05 | 23.70 | 24.05 | 24.05 | 200 |
01 Jun 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 200 |
31 May 2023 | 23.03 | 23.20 | 23.03 | 23.20 | 23.20 | 1,500 |
30 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
30 May 2023 | 1.821 Dividend | |||||
26 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 23.99 | 3,900 |
25 May 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 23.40 | - |
24 May 2023 | 25.42 | 25.84 | 25.18 | 25.18 | 23.40 | 1,300 |
23 May 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 23.67 | - |
22 May 2023 | 25.27 | 25.47 | 25.27 | 25.47 | 23.67 | 200 |
19 May 2023 | 25.03 | 25.03 | 24.95 | 24.95 | 23.19 | 200 |
18 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 22.52 | - |
17 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 22.52 | - |
16 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 22.52 | - |
15 May 2023 | 23.69 | 24.47 | 23.69 | 24.23 | 22.52 | 1,600 |
12 May 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 22.10 | - |
11 May 2023 | 23.76 | 23.78 | 23.76 | 23.78 | 22.10 | 300 |
10 May 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 21.96 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |