Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Dec 07, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Dec 06, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Dec 05, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Dec 04, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Dec 01, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Nov 30, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Nov 29, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Nov 28, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
Nov 27, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Nov 24, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 23, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 22, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
Nov 21, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Nov 20, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Nov 17, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Nov 16, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Nov 15, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Nov 14, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Nov 13, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Nov 10, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Nov 09, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Nov 08, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Nov 07, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Nov 06, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Nov 03, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Nov 02, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Nov 01, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Oct 31, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Oct 30, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Oct 27, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Oct 26, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Oct 25, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
Oct 24, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Oct 20, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Oct 19, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Oct 18, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Oct 17, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Oct 16, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Oct 13, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Oct 12, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Oct 11, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Oct 10, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Oct 06, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Oct 05, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Oct 04, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Oct 03, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Oct 02, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Sept 29, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Sept 28, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Sept 28, 2023 | 0.2 Dividend | |||||
Sept 27, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | - |
Sept 26, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | - |
Sept 25, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | 100 |
Sept 22, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.34 | - |
Sept 21, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.74 | - |
Sept 20, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.74 | - |
Sept 19, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.76 | - |
Sept 18, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.00 | - |
Sept 15, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.20 | - |
Sept 14, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.20 | - |
Sept 13, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.03 | - |
Sept 12, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.12 | - |
Sept 11, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.04 | - |
Sept 08, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.10 | - |
Sept 07, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.10 | - |
Sept 06, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.22 | - |
Sept 05, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
Sept 01, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | - |
Aug 31, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.09 | - |
Aug 30, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.09 | - |
Aug 29, 2023 | 26.15 | 26.32 | 26.15 | 26.32 | 26.11 | 100 |
Aug 28, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.59 | - |
Aug 25, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.38 | - |
Aug 24, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | 100 |
Aug 23, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | - |
Aug 22, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.42 | - |
Aug 21, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.42 | - |
Aug 18, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.25 | - |
Aug 17, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.39 | - |
Aug 16, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.39 | - |
Aug 15, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.80 | - |
Aug 14, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.73 | - |
Aug 11, 2023 | 26.02 | 26.02 | 25.94 | 25.94 | 25.73 | 100 |
Aug 10, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.89 | - |
Aug 09, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.92 | - |
Aug 08, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.93 | - |
Aug 04, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.86 | - |
Aug 03, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.86 | - |
Aug 02, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.86 | - |
Aug 01, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.35 | - |
Jul 31, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | - |
Jul 28, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | - |
Jul 27, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.15 | - |
Jul 26, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.04 | - |
Jul 25, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.92 | - |
Jul 24, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.96 | - |
Jul 21, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.89 | - |
Jul 20, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |