Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 38.70 | 39.21 | 38.70 | 39.21 | 39.21 | 815 |
Dec 06, 2023 | 38.81 | 38.81 | 38.62 | 38.62 | 38.62 | 1,000 |
Dec 05, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 800 |
Dec 04, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 300 |
Dec 01, 2023 | 37.56 | 38.80 | 37.56 | 38.80 | 38.80 | 1,800 |
Nov 30, 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1,100 |
Nov 29, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 8,600 |
Nov 28, 2023 | 37.87 | 37.98 | 37.87 | 37.98 | 37.98 | 700 |
Nov 27, 2023 | 37.74 | 37.74 | 37.61 | 37.61 | 37.61 | 900 |
Nov 24, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 200 |
Nov 22, 2023 | 37.20 | 37.35 | 37.20 | 37.35 | 37.35 | 800 |
Nov 21, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
Nov 20, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
Nov 17, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 400 |
Nov 16, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 300 |
Nov 15, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
Nov 14, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 800 |
Nov 13, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 100 |
Nov 10, 2023 | 36.50 | 37.42 | 36.50 | 37.42 | 37.42 | 2,200 |
Nov 09, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 300 |
Nov 08, 2023 | 36.70 | 36.74 | 36.70 | 36.73 | 36.73 | 1,200 |
Nov 07, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,000 |
Nov 06, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 400 |
Nov 03, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 600 |
Nov 02, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 100 |
Nov 01, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 400 |
Oct 31, 2023 | 36.05 | 36.05 | 35.86 | 35.86 | 35.86 | 1,100 |
Oct 30, 2023 | 35.60 | 35.60 | 35.43 | 35.43 | 35.43 | 1,100 |
Oct 27, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Oct 26, 2023 | 34.80 | 35.45 | 34.80 | 35.45 | 35.45 | 700 |
Oct 25, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 300 |
Oct 24, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 500 |
Oct 23, 2023 | 34.72 | 34.91 | 34.72 | 34.91 | 34.91 | 900 |
Oct 20, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 400 |
Oct 19, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Oct 18, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1,400 |
Oct 17, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Oct 16, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 900 |
Oct 13, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Oct 12, 2023 | 36.80 | 36.80 | 36.64 | 36.64 | 36.64 | 300 |
Oct 11, 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 400 |
Oct 10, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Oct 09, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 200 |
Oct 06, 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 600 |
Oct 05, 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 500 |
Oct 04, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Oct 03, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 400 |
Oct 02, 2023 | 36.34 | 36.89 | 36.34 | 36.89 | 36.89 | 400 |
Sept 29, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 200 |
Sept 28, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 7,000 |
Sept 27, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Sept 26, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Sept 25, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Sept 22, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1,100 |
Sept 21, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Sept 20, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1,000 |
Sept 19, 2023 | 36.27 | 36.27 | 36.11 | 36.11 | 36.11 | 400 |
Sept 18, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Sept 15, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,500 |
Sept 14, 2023 | 35.55 | 35.55 | 35.00 | 35.00 | 35.00 | 500 |
Sept 13, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 400 |
Sept 12, 2023 | 36.76 | 36.76 | 35.67 | 35.67 | 35.67 | 800 |
Sept 11, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 300 |
Sept 08, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 400 |
Sept 07, 2023 | 35.07 | 35.07 | 34.07 | 34.07 | 34.07 | 1,500 |
Sept 07, 2023 | 1.023 Dividend | |||||
Sept 06, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 400 |
Sept 05, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 100 |
Sept 01, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.22 | - |
Aug 31, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.22 | 300 |
Aug 30, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | - |
Aug 29, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | 1,200 |
Aug 28, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | - |
Aug 25, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | 1,200 |
Aug 24, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | - |
Aug 23, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.63 | 1,200 |
Aug 22, 2023 | 36.55 | 37.10 | 36.55 | 37.10 | 36.06 | 900 |
Aug 21, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 100 |
Aug 18, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 1,200 |
Aug 17, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | - |
Aug 16, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 12,400 |
Aug 15, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | - |
Aug 14, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 300 |
Aug 11, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | - |
Aug 10, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 2,300 |
Aug 09, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.08 | 200 |
Aug 08, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 40.99 | - |
Aug 07, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 40.99 | 100 |
Aug 04, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 40.99 | 200 |
Aug 03, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.14 | 100 |
Aug 02, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 40.45 | 100 |
Aug 01, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 40.45 | 100 |
Jul 31, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 40.45 | 100 |
Jul 28, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 40.45 | 400 |
Jul 27, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 40.43 | 500 |
Jul 26, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 40.41 | - |
Jul 25, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 40.41 | - |
Jul 24, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 40.41 | - |
Jul 21, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 40.41 | - |
Jul 20, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 40.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |