Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
30 Nov 2023 | 40.97 | 41.19 | 40.97 | 41.19 | 41.19 | 3 |
29 Nov 2023 | 40.20 | 40.91 | 40.20 | 40.91 | 40.91 | 111 |
28 Nov 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 2 |
27 Nov 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
24 Nov 2023 | 39.85 | 40.10 | 39.85 | 40.10 | 40.10 | 30 |
23 Nov 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
22 Nov 2023 | 39.72 | 40.42 | 39.72 | 40.42 | 40.42 | 130 |
21 Nov 2023 | 40.84 | 40.84 | 39.97 | 39.97 | 39.97 | 30 |
20 Nov 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
17 Nov 2023 | 39.65 | 39.80 | 39.65 | 39.80 | 39.80 | 200 |
16 Nov 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
15 Nov 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
14 Nov 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
13 Nov 2023 | 36.15 | 36.19 | 36.12 | 36.12 | 36.12 | 327 |
10 Nov 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
09 Nov 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
08 Nov 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
07 Nov 2023 | 35.56 | 36.28 | 35.56 | 36.28 | 36.28 | 250 |
06 Nov 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
06 Nov 2023 | 0.125 Dividend | |||||
03 Nov 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.47 | - |
02 Nov 2023 | 35.28 | 35.33 | 35.28 | 35.33 | 35.21 | 2 |
01 Nov 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.15 | - |
31 Oct 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.46 | - |
30 Oct 2023 | 33.99 | 33.99 | 33.24 | 33.24 | 33.12 | 115 |
27 Oct 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.05 | - |
26 Oct 2023 | 30.86 | 30.91 | 30.86 | 30.91 | 30.80 | 1,010 |
25 Oct 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.41 | - |
24 Oct 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.67 | - |
23 Oct 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | - |
20 Oct 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.40 | - |
19 Oct 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.53 | - |
18 Oct 2023 | 33.92 | 34.00 | 33.92 | 34.00 | 33.88 | 300 |
17 Oct 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.45 | - |
16 Oct 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 34.05 | - |
13 Oct 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.75 | - |
12 Oct 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.63 | - |
11 Oct 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.30 | - |
10 Oct 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.03 | - |
09 Oct 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.13 | - |
06 Oct 2023 | 33.94 | 34.12 | 33.94 | 34.12 | 34.00 | 50 |
05 Oct 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 33.90 | - |
04 Oct 2023 | 34.50 | 34.50 | 34.20 | 34.20 | 34.08 | - |
03 Oct 2023 | 33.77 | 33.92 | 33.77 | 33.92 | 33.80 | 720 |
02 Oct 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.58 | - |
29 Sept 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.17 | - |
28 Sept 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.93 | - |
27 Sept 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.01 | - |
26 Sept 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.06 | - |
25 Sept 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | - |
22 Sept 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.51 | - |
21 Sept 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.39 | - |
20 Sept 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
19 Sept 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.34 | - |
18 Sept 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.31 | - |
15 Sept 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.09 | - |
14 Sept 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | 100 |
13 Sept 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.86 | - |
12 Sept 2023 | 35.81 | 36.96 | 35.81 | 36.96 | 36.83 | 1,050 |
11 Sept 2023 | 35.47 | 35.54 | 35.47 | 35.54 | 35.42 | 55 |
08 Sept 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | - |
07 Sept 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 34.24 | - |
06 Sept 2023 | 34.00 | 34.00 | 33.96 | 33.96 | 33.84 | 20 |
05 Sept 2023 | 33.67 | 34.78 | 33.67 | 34.78 | 34.66 | 50 |
04 Sept 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.78 | - |
01 Sept 2023 | 32.54 | 32.54 | 32.54 | 32.54 | 32.43 | - |
31 Aug 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | - |
30 Aug 2023 | 31.56 | 31.56 | 31.35 | 31.35 | 31.24 | 10 |
29 Aug 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | - |
28 Aug 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | - |
25 Aug 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.10 | - |
24 Aug 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.17 | - |
23 Aug 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.18 | - |
22 Aug 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.29 | - |
21 Aug 2023 | 30.01 | 30.26 | 30.01 | 30.26 | 30.15 | 32 |
18 Aug 2023 | 29.74 | 29.94 | 29.74 | 29.94 | 29.84 | 200 |
17 Aug 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.61 | - |
16 Aug 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
15 Aug 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.52 | - |
14 Aug 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | - |
11 Aug 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.50 | - |
10 Aug 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.17 | - |
09 Aug 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.80 | - |
08 Aug 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.79 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.71 | - |
04 Aug 2023 | 0.125 Dividend | |||||
03 Aug 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.19 | - |
02 Aug 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 31.84 | - |
01 Aug 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.21 | - |
31 Jul 2023 | 33.33 | 33.38 | 33.33 | 33.38 | 33.14 | 90 |
28 Jul 2023 | 33.92 | 33.92 | 32.68 | 33.22 | 32.97 | 134 |
27 Jul 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.73 | - |
26 Jul 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.32 | - |
25 Jul 2023 | 30.34 | 30.65 | 30.34 | 30.65 | 30.42 | 150 |
24 Jul 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.19 | - |
21 Jul 2023 | 29.86 | 30.67 | 29.86 | 30.67 | 30.44 | 20 |
20 Jul 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
19 Jul 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |