Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Dec 07, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Dec 06, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Dec 05, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Dec 04, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Dec 01, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Nov 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Nov 29, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Nov 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Nov 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Nov 24, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Nov 23, 2023 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
Nov 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Nov 21, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Nov 20, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Nov 17, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Nov 16, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Nov 15, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Nov 14, 2023 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 200 |
Nov 13, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov 09, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Nov 08, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Nov 07, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Nov 06, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov 03, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Nov 02, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Nov 01, 2023 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
Oct 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Oct 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Oct 27, 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
Oct 26, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Oct 25, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Oct 24, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Oct 23, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Oct 20, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Oct 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Oct 18, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Oct 17, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Oct 16, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Oct 13, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Oct 12, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Oct 11, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Oct 10, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Oct 09, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Oct 06, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Oct 05, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Oct 04, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Oct 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Oct 02, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Sept 29, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Sept 28, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Sept 28, 2023 | 85 Dividend | |||||
Sept 27, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | 710 |
Sept 26, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | -55.22 | - |
Sept 25, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
Sept 22, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -57.49 | - |
Sept 21, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -57.49 | - |
Sept 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
Sept 19, 2023 | 30.80 | 31.00 | 30.80 | 31.00 | -58.63 | 100 |
Sept 18, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | -58.25 | - |
Sept 15, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | -58.25 | - |
Sept 14, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
Sept 13, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
Sept 12, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
Sept 11, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | -56.36 | - |
Sept 08, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
Sept 07, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | -56.36 | - |
Sept 06, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | -55.98 | - |
Sept 05, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
Sept 04, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
Sept 01, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | -54.84 | - |
Aug 31, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | -53.33 | - |
Aug 30, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -52.20 | - |
Aug 29, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
Aug 28, 2023 | 27.00 | 27.40 | 27.00 | 27.40 | -51.82 | 2,000 |
Aug 25, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -49.93 | - |
Aug 24, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
Aug 23, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | -50.30 | - |
Aug 22, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -49.93 | - |
Aug 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -49.17 | - |
Aug 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -49.17 | - |
Aug 17, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | -48.79 | - |
Aug 16, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | -49.55 | - |
Aug 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
Aug 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
Aug 11, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
Aug 10, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
Aug 09, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
Aug 08, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
Aug 03, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
Aug 02, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | -52.57 | - |
Aug 01, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -52.20 | - |
Jul 31, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
Jul 28, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
Jul 27, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
Jul 26, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
Jul 25, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |