Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 2 |
28 Nov 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 1 |
27 Nov 2023 | 42.77 | 42.79 | 42.77 | 42.79 | 42.79 | 4 |
24 Nov 2023 | 42.64 | 42.71 | 42.64 | 42.71 | 42.71 | 5,931 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 10 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1 |
08 Nov 2023 | 41.98 | 41.98 | 41.92 | 41.94 | 41.94 | 6 |
07 Nov 2023 | - | - | - | - | - | - |
06 Nov 2023 | 41.89 | 41.90 | 41.89 | 41.90 | 41.90 | 6 |
03 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | - | - | - | - | - | - |
01 Nov 2023 | - | - | - | - | - | - |
01 Nov 2023 | 0.182737 Dividend | |||||
31 Oct 2023 | 41.56 | 41.56 | 41.55 | 41.55 | 41.36 | 7 |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | 41.58 | 41.59 | 41.58 | 41.59 | 41.41 | 5,326 |
26 Oct 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.34 | 2 |
25 Oct 2023 | - | - | - | - | - | - |
24 Oct 2023 | - | - | - | - | - | - |
23 Oct 2023 | 41.47 | 41.50 | 41.47 | 41.50 | 41.31 | 20 |
20 Oct 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 41.26 | 1 |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | - | - | - | - | - | - |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.62 | 1 |
13 Oct 2023 | - | - | - | - | - | - |
12 Oct 2023 | - | - | - | - | - | - |
11 Oct 2023 | 41.88 | 41.88 | 41.88 | 41.88 | 41.70 | 2 |
10 Oct 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.77 | 1 |
09 Oct 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 41.59 | 5 |
06 Oct 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 2 |
05 Oct 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.65 | 5 |
04 Oct 2023 | - | - | - | - | - | - |
03 Oct 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 41.58 | 4 |
02 Oct 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 41.89 | 1 |
29 Sept 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 42.13 | 1 |
28 Sept 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 41.95 | 65 |
27 Sept 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.10 | 1 |
26 Sept 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.17 | 2 |
25 Sept 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.21 | 18 |
22 Sept 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 42.35 | 2 |
21 Sept 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.19 | 2 |
20 Sept 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.53 | 2 |
19 Sept 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.47 | 1 |
18 Sept 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.49 | 1 |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 42.45 | 12 |
11 Sept 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.43 | 6 |
08 Sept 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.51 | 2 |
07 Sept 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.42 | 1,500 |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | 42.58 | 42.60 | 42.58 | 42.60 | 42.42 | 37 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 0.184454 Dividend | |||||
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.71 | 2 |
25 Aug 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 42.47 | 1 |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 42.29 | 3 |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.57 | 2 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 43.04 | 1 |
09 Aug 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 3,000 |
08 Aug 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 7 |
07 Aug 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.97 | 5 |
04 Aug 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.01 | 7 |
03 Aug 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.71 | 1 |
02 Aug 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.05 | 2,600 |
01 Aug 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.05 | 4 |
01 Aug 2023 | 0.18582 Dividend | |||||
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 43.40 | 43.40 | 43.34 | 43.34 | 43.15 | 52 |
26 Jul 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.22 | 3 |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.28 | 10 |
21 Jul 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.25 | 2 |
20 Jul 2023 | - | - | - | - | - | - |
19 Jul 2023 | - | - | - | - | - | - |
18 Jul 2023 | 43.39 | 43.43 | 43.39 | 43.43 | 43.23 | 134 |
17 Jul 2023 | 43.27 | 43.29 | 43.27 | 43.29 | 43.10 | 98 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |