Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
Nov 28, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Nov 27, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,600 |
Nov 24, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Nov 22, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
Nov 21, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,600 |
Nov 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,700 |
Nov 17, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Nov 16, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 10,600 |
Nov 15, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1,100 |
Nov 14, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1,100 |
Nov 13, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Nov 10, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 23,700 |
Nov 09, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Nov 08, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1,400 |
Nov 07, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Nov 06, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2,100 |
Nov 03, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1,100 |
Nov 02, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 5,500 |
Nov 01, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1,700 |
Oct 31, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 5,500 |
Oct 30, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2,100 |
Oct 27, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 800 |
Oct 26, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 25, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 800 |
Oct 24, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 23, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 600 |
Oct 20, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 19, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 18, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 800 |
Oct 17, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2,100 |
Oct 16, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2,500 |
Oct 13, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 12, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 11, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 700 |
Oct 10, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3,200 |
Oct 09, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Oct 06, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Oct 05, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1,200 |
Oct 04, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Oct 03, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Oct 02, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 3,300 |
Sept 29, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 21,500 |
Sept 28, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 2,800 |
Sept 28, 2023 | 0.111 Dividend | |||||
Sept 27, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 1,800 |
Sept 26, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 1,600 |
Sept 25, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 500 |
Sept 22, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 600 |
Sept 21, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | - |
Sept 20, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 6,200 |
Sept 19, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 10,000 |
Sept 18, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | - |
Sept 15, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | - |
Sept 14, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 7,000 |
Sept 13, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 2,800 |
Sept 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 700 |
Sept 11, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 900 |
Sept 08, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 3,900 |
Sept 07, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 4,200 |
Sept 06, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | - |
Sept 05, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 500 |
Sept 01, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | - |
Aug 31, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 400 |
Aug 30, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.14 | - |
Aug 29, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.14 | 1,000 |
Aug 28, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.14 | - |
Aug 25, 2023 | 37.20 | 37.25 | 37.20 | 37.25 | 37.14 | 2,700 |
Aug 24, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | - |
Aug 23, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | 1,100 |
Aug 22, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | - |
Aug 21, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | - |
Aug 18, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | - |
Aug 17, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | - |
Aug 16, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | 200 |
Aug 15, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 14, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 11, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 10, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 09, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 08, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 07, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 04, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 03, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 02, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Aug 01, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | - |
Jul 31, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | 1,500 |
Jul 28, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | 500 |
Jul 27, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | 1,000 |
Jul 26, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.15 | - |
Jul 25, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.15 | 2,000 |
Jul 24, 2023 | 33.18 | 33.25 | 33.18 | 33.25 | 33.15 | 900 |
Jul 21, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
Jul 20, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
Jul 19, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | 100 |
Jul 18, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
Jul 17, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
Jul 14, 2023 | 34.00 | 34.00 | 33.20 | 33.20 | 33.10 | 4,200 |
Jul 13, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.76 | - |
Jul 12, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |