Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
28 Sept 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
27 Sept 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 4,700 |
26 Sept 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
25 Sept 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
22 Sept 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 100 |
21 Sept 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 3,400 |
20 Sept 2023 | 60.64 | 60.70 | 60.64 | 60.70 | 60.70 | 3,400 |
19 Sept 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
18 Sept 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 3,300 |
15 Sept 2023 | 60.46 | 60.50 | 60.46 | 60.50 | 60.50 | 3,400 |
14 Sept 2023 | 61.61 | 61.61 | 59.80 | 59.80 | 59.80 | 700 |
13 Sept 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
12 Sept 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 300 |
11 Sept 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
08 Sept 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
07 Sept 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 400 |
06 Sept 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
05 Sept 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
01 Sept 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 300 |
31 Aug 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
30 Aug 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
29 Aug 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 200 |
28 Aug 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
25 Aug 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
24 Aug 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
23 Aug 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
22 Aug 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 100 |
21 Aug 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
18 Aug 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
17 Aug 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
16 Aug 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
15 Aug 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
14 Aug 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
11 Aug 2023 | 66.83 | 66.83 | 66.48 | 66.48 | 66.48 | 900 |
10 Aug 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 100 |
09 Aug 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
08 Aug 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 100 |
07 Aug 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 100 |
04 Aug 2023 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | 200 |
03 Aug 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 100 |
02 Aug 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
01 Aug 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 200 |
31 Jul 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 100 |
28 Jul 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 100 |
27 Jul 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1,300 |
26 Jul 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
25 Jul 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 700 |
24 Jul 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
21 Jul 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
20 Jul 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 1,600 |
19 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
18 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 100 |
17 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
14 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
13 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
12 Jul 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 200 |
11 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 100 |
10 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
07 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
06 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
05 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
03 Jul 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
30 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
29 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
28 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
27 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 100 |
26 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
23 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
22 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 100 |
21 Jun 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
20 Jun 2023 | 57.56 | 59.75 | 57.56 | 59.75 | 59.75 | 400 |
16 Jun 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
15 Jun 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
14 Jun 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
13 Jun 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
12 Jun 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 300 |
12 Jun 2023 | 2.15 Dividend | |||||
09 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
08 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | 100 |
07 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
06 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
05 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | 300 |
02 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
01 Jun 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
31 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
30 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
26 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
25 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | 800 |
24 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
23 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | - |
22 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | 200 |
19 May 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 57.40 | 200 |
18 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 57.10 | - |
17 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 57.10 | - |
16 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 57.10 | - |
15 May 2023 | 58.84 | 59.20 | 58.84 | 59.20 | 57.10 | 3,500 |
12 May 2023 | 57.42 | 57.45 | 57.42 | 57.45 | 55.41 | 3,700 |
11 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 55.60 | - |
10 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 55.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |