Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 26.58 | 26.99 | 26.58 | 26.89 | 26.89 | 3,600 |
05 Dec 2023 | 26.06 | 26.99 | 26.06 | 26.60 | 26.60 | 3,300 |
04 Dec 2023 | 25.92 | 25.92 | 25.80 | 25.80 | 25.80 | 800 |
01 Dec 2023 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | 1,700 |
30 Nov 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 200 |
29 Nov 2023 | 25.76 | 26.65 | 25.76 | 26.33 | 26.33 | 1,400 |
28 Nov 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 400 |
27 Nov 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1,500 |
24 Nov 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
22 Nov 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 700 |
21 Nov 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 900 |
20 Nov 2023 | 26.35 | 26.99 | 26.30 | 26.30 | 26.30 | 2,200 |
17 Nov 2023 | 26.50 | 26.50 | 25.79 | 25.79 | 25.79 | 700 |
16 Nov 2023 | 26.38 | 26.78 | 26.20 | 26.78 | 26.78 | 1,800 |
15 Nov 2023 | 26.50 | 27.20 | 26.30 | 27.20 | 27.20 | 2,900 |
14 Nov 2023 | 26.50 | 27.49 | 26.50 | 27.49 | 27.49 | 2,400 |
13 Nov 2023 | 25.33 | 26.35 | 25.33 | 26.10 | 26.10 | 1,200 |
10 Nov 2023 | 25.53 | 25.65 | 25.20 | 25.65 | 25.65 | 4,400 |
09 Nov 2023 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | 500 |
08 Nov 2023 | 25.20 | 25.63 | 25.19 | 25.25 | 25.25 | 3,300 |
07 Nov 2023 | 26.50 | 26.50 | 25.30 | 25.46 | 25.46 | 3,400 |
06 Nov 2023 | 24.68 | 24.95 | 24.67 | 24.67 | 24.67 | 1,700 |
03 Nov 2023 | 25.00 | 25.00 | 24.27 | 24.73 | 24.73 | 6,400 |
02 Nov 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,000 |
01 Nov 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
31 Oct 2023 | 23.50 | 24.37 | 23.10 | 24.00 | 24.00 | 4,400 |
30 Oct 2023 | 23.40 | 24.24 | 23.15 | 24.24 | 24.24 | 2,400 |
27 Oct 2023 | 24.00 | 24.32 | 22.95 | 23.91 | 23.91 | 13,200 |
26 Oct 2023 | 23.90 | 24.57 | 23.90 | 24.57 | 24.57 | 2,500 |
25 Oct 2023 | 23.50 | 24.05 | 23.50 | 24.05 | 24.05 | 7,500 |
24 Oct 2023 | 24.77 | 24.78 | 24.00 | 24.31 | 24.31 | 3,600 |
23 Oct 2023 | 24.76 | 24.76 | 24.32 | 24.75 | 24.75 | 3,500 |
20 Oct 2023 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | 1,000 |
19 Oct 2023 | 25.43 | 25.45 | 24.76 | 24.95 | 24.95 | 3,600 |
18 Oct 2023 | 25.57 | 26.11 | 24.66 | 26.11 | 26.11 | 4,300 |
17 Oct 2023 | 26.09 | 26.35 | 24.90 | 25.45 | 25.45 | 15,800 |
16 Oct 2023 | 26.50 | 26.53 | 26.11 | 26.11 | 26.11 | 2,800 |
13 Oct 2023 | 26.23 | 26.76 | 25.70 | 26.00 | 26.00 | 3,800 |
12 Oct 2023 | 25.80 | 26.70 | 25.80 | 26.11 | 26.11 | 3,300 |
11 Oct 2023 | 26.96 | 27.15 | 26.00 | 26.00 | 26.00 | 2,800 |
10 Oct 2023 | 27.75 | 27.75 | 26.96 | 27.10 | 27.10 | 2,100 |
09 Oct 2023 | 27.20 | 27.23 | 26.55 | 26.79 | 26.79 | 3,600 |
06 Oct 2023 | 27.29 | 27.29 | 27.13 | 27.15 | 27.15 | 4,000 |
05 Oct 2023 | 27.60 | 27.89 | 27.17 | 27.17 | 27.17 | 4,300 |
04 Oct 2023 | 26.00 | 27.50 | 25.60 | 27.47 | 27.47 | 5,400 |
03 Oct 2023 | 26.01 | 27.50 | 26.01 | 26.98 | 26.98 | 3,800 |
02 Oct 2023 | 27.30 | 27.79 | 26.08 | 26.88 | 26.88 | 3,800 |
29 Sept 2023 | 26.99 | 27.80 | 26.84 | 27.75 | 27.75 | 1,500 |
28 Sept 2023 | 27.00 | 27.62 | 26.71 | 26.71 | 26.71 | 2,100 |
27 Sept 2023 | 27.00 | 28.36 | 26.60 | 27.40 | 27.40 | 3,700 |
26 Sept 2023 | 26.25 | 28.30 | 26.00 | 27.40 | 27.40 | 7,700 |
25 Sept 2023 | 27.30 | 28.00 | 27.27 | 27.27 | 27.27 | 4,200 |
22 Sept 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 3,100 |
21 Sept 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,100 |
20 Sept 2023 | 28.28 | 28.28 | 27.00 | 27.66 | 27.66 | 2,200 |
19 Sept 2023 | 29.01 | 30.10 | 27.93 | 27.93 | 27.93 | 2,300 |
18 Sept 2023 | 29.01 | 29.41 | 29.01 | 29.41 | 29.41 | 2,200 |
15 Sept 2023 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | 3,500 |
14 Sept 2023 | 31.00 | 31.15 | 29.31 | 29.89 | 29.89 | 9,500 |
14 Sept 2023 | 0.27 Dividend | |||||
13 Sept 2023 | 30.56 | 31.20 | 30.56 | 31.01 | 30.74 | 2,200 |
12 Sept 2023 | 31.74 | 31.74 | 29.30 | 30.41 | 30.15 | 3,200 |
11 Sept 2023 | 32.05 | 32.15 | 31.00 | 31.00 | 30.73 | 3,700 |
08 Sept 2023 | 32.50 | 32.50 | 31.78 | 31.78 | 31.50 | 1,000 |
07 Sept 2023 | 31.99 | 31.99 | 31.34 | 31.51 | 31.24 | 3,100 |
06 Sept 2023 | 33.51 | 33.80 | 31.80 | 32.06 | 31.78 | 3,700 |
05 Sept 2023 | 33.27 | 33.89 | 33.27 | 33.69 | 33.40 | 2,500 |
01 Sept 2023 | 33.40 | 33.60 | 33.15 | 33.20 | 32.91 | 8,500 |
31 Aug 2023 | 33.59 | 33.85 | 32.90 | 32.90 | 32.61 | 4,800 |
30 Aug 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | 2,000 |
29 Aug 2023 | 31.10 | 32.75 | 31.00 | 32.16 | 31.88 | 11,800 |
28 Aug 2023 | 31.90 | 31.90 | 31.20 | 31.70 | 31.42 | 6,000 |
25 Aug 2023 | 32.49 | 32.50 | 32.00 | 32.00 | 31.72 | 10,100 |
24 Aug 2023 | 32.00 | 32.24 | 31.42 | 32.24 | 31.96 | 2,900 |
23 Aug 2023 | 32.02 | 32.02 | 32.00 | 32.00 | 31.72 | 1,700 |
22 Aug 2023 | 33.94 | 33.94 | 31.05 | 32.01 | 31.73 | 6,600 |
21 Aug 2023 | 34.19 | 34.19 | 34.04 | 34.04 | 33.74 | 600 |
18 Aug 2023 | 35.49 | 35.50 | 34.26 | 34.26 | 33.96 | 2,100 |
17 Aug 2023 | 35.65 | 35.65 | 35.50 | 35.52 | 35.21 | 1,800 |
16 Aug 2023 | 34.70 | 35.51 | 34.70 | 35.51 | 35.20 | 3,300 |
15 Aug 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 35.72 | 400 |
14 Aug 2023 | 36.25 | 36.50 | 35.43 | 36.03 | 35.72 | 5,600 |
11 Aug 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.49 | 500 |
10 Aug 2023 | 36.90 | 36.90 | 36.86 | 36.86 | 36.54 | 700 |
09 Aug 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.69 | 700 |
08 Aug 2023 | 37.32 | 37.56 | 37.32 | 37.56 | 37.23 | 600 |
07 Aug 2023 | 37.08 | 37.13 | 36.86 | 36.96 | 36.64 | 1,000 |
04 Aug 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 36.93 | 900 |
03 Aug 2023 | 37.48 | 37.60 | 36.53 | 37.00 | 36.68 | 9,900 |
02 Aug 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.16 | 400 |
01 Aug 2023 | 37.24 | 37.50 | 37.24 | 37.50 | 37.17 | 7,100 |
31 Jul 2023 | 37.50 | 37.60 | 36.80 | 37.50 | 37.17 | 2,500 |
28 Jul 2023 | 37.30 | 37.50 | 37.30 | 37.50 | 37.17 | 2,200 |
27 Jul 2023 | 37.50 | 37.50 | 36.92 | 37.25 | 36.93 | 4,200 |
26 Jul 2023 | 36.88 | 37.90 | 36.05 | 37.80 | 37.47 | 7,300 |
25 Jul 2023 | 34.82 | 35.76 | 34.82 | 35.76 | 35.45 | 3,400 |
24 Jul 2023 | 35.00 | 35.90 | 35.00 | 35.40 | 35.09 | 9,500 |
21 Jul 2023 | 34.00 | 34.81 | 34.00 | 34.76 | 34.46 | 5,100 |
20 Jul 2023 | 33.30 | 35.09 | 33.30 | 35.01 | 34.71 | 7,800 |
19 Jul 2023 | 33.11 | 33.26 | 32.15 | 33.26 | 32.97 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |