Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 34.62 | 34.62 | 33.64 | 33.64 | 33.64 | 4,642 |
05 Dec 2023 | 34.75 | 34.83 | 34.32 | 34.37 | 34.37 | 2,996 |
04 Dec 2023 | 35.68 | 35.68 | 34.27 | 34.75 | 34.75 | 22,910 |
01 Dec 2023 | 36.56 | 36.56 | 35.12 | 35.68 | 35.68 | 5,265 |
30 Nov 2023 | 36.63 | 37.07 | 36.44 | 36.56 | 36.56 | 7,706 |
29 Nov 2023 | 36.20 | 36.90 | 36.20 | 36.63 | 36.63 | 19,993 |
28 Nov 2023 | 35.50 | 35.99 | 35.50 | 35.75 | 35.75 | 12,042 |
27 Nov 2023 | 35.86 | 36.35 | 35.50 | 36.01 | 36.01 | 7,022 |
24 Nov 2023 | 35.63 | 35.87 | 35.42 | 35.87 | 35.87 | 3,468 |
23 Nov 2023 | 35.39 | 35.95 | 35.03 | 35.63 | 35.63 | 1,930 |
22 Nov 2023 | 35.60 | 36.32 | 35.60 | 35.70 | 35.70 | 4,160 |
21 Nov 2023 | 36.16 | 36.21 | 35.43 | 35.61 | 35.61 | 7,877 |
20 Nov 2023 | 35.66 | 36.28 | 35.24 | 36.16 | 36.16 | 5,722 |
17 Nov 2023 | 35.50 | 35.70 | 34.82 | 35.66 | 35.66 | 3,966 |
16 Nov 2023 | 32.35 | 35.16 | 32.35 | 34.99 | 34.99 | 45,316 |
14 Nov 2023 | 31.24 | 32.00 | 30.90 | 32.00 | 32.00 | 10,269 |
13 Nov 2023 | 31.78 | 31.82 | 31.23 | 31.24 | 31.24 | 34,633 |
10 Nov 2023 | 31.06 | 31.99 | 31.05 | 31.78 | 31.78 | 6,511 |
09 Nov 2023 | 30.80 | 31.52 | 30.80 | 31.06 | 31.06 | 2,525 |
08 Nov 2023 | 31.53 | 31.68 | 30.89 | 30.98 | 30.98 | 4,067 |
07 Nov 2023 | 31.09 | 31.54 | 30.87 | 31.44 | 31.44 | 7,505 |
06 Nov 2023 | 30.63 | 31.86 | 30.63 | 30.91 | 30.91 | 4,117 |
03 Nov 2023 | 30.90 | 31.47 | 30.81 | 31.07 | 31.07 | 11,766 |
01 Nov 2023 | 30.57 | 31.15 | 30.40 | 30.87 | 30.87 | 2,426 |
31 Oct 2023 | 30.00 | 30.65 | 30.00 | 30.58 | 30.58 | 2,209 |
30 Oct 2023 | 29.62 | 30.25 | 29.11 | 29.99 | 29.99 | 48,474 |
27 Oct 2023 | 28.60 | 29.90 | 28.44 | 29.55 | 29.55 | 10,127 |
26 Oct 2023 | 27.37 | 27.65 | 26.84 | 27.00 | 27.00 | 2,362 |
25 Oct 2023 | 28.50 | 28.56 | 27.15 | 27.37 | 27.37 | 8,764 |
24 Oct 2023 | 28.86 | 28.86 | 28.12 | 28.76 | 28.76 | 39,074 |
23 Oct 2023 | 29.04 | 29.25 | 27.99 | 28.31 | 28.31 | 3,985 |
20 Oct 2023 | 30.00 | 30.47 | 29.25 | 29.29 | 29.29 | 5,691 |
19 Oct 2023 | 29.78 | 30.50 | 29.78 | 30.02 | 30.02 | 6,727 |
18 Oct 2023 | 29.80 | 30.31 | 29.79 | 29.94 | 29.94 | 4,958 |
17 Oct 2023 | 30.69 | 30.69 | 29.62 | 30.21 | 30.21 | 28,478 |
16 Oct 2023 | 30.48 | 31.05 | 30.48 | 30.70 | 30.70 | 1,831 |
13 Oct 2023 | 30.94 | 31.14 | 30.37 | 30.49 | 30.49 | 4,551 |
11 Oct 2023 | 30.66 | 31.05 | 30.63 | 30.94 | 30.94 | 1,181 |
10 Oct 2023 | 30.80 | 31.00 | 30.48 | 30.66 | 30.66 | 4,522 |
09 Oct 2023 | 31.11 | 31.11 | 30.60 | 30.68 | 30.68 | 15,983 |
06 Oct 2023 | 30.85 | 31.32 | 30.53 | 31.12 | 31.12 | 6,129 |
05 Oct 2023 | 31.00 | 31.01 | 30.67 | 30.86 | 30.86 | 6,798 |
04 Oct 2023 | 31.46 | 31.47 | 30.42 | 30.76 | 30.76 | 8,538 |
03 Oct 2023 | 29.28 | 30.87 | 29.28 | 30.87 | 30.87 | 6,150 |
02 Oct 2023 | 30.00 | 30.27 | 29.57 | 29.81 | 29.81 | 2,159 |
29 Sept 2023 | 29.60 | 29.97 | 29.37 | 29.71 | 29.71 | 3,140 |
28 Sept 2023 | 29.01 | 29.89 | 29.00 | 29.60 | 29.60 | 11,118 |
27 Sept 2023 | 28.01 | 29.25 | 28.01 | 29.01 | 29.01 | 21,991 |
26 Sept 2023 | 28.00 | 28.71 | 27.99 | 27.99 | 27.99 | 2,099 |
25 Sept 2023 | 28.08 | 28.27 | 27.93 | 28.25 | 28.25 | 3,135 |
22 Sept 2023 | 28.45 | 28.63 | 28.06 | 28.10 | 28.10 | 7,607 |
21 Sept 2023 | 28.77 | 28.77 | 28.14 | 28.44 | 28.44 | 7,569 |
20 Sept 2023 | 29.51 | 29.51 | 28.22 | 28.22 | 28.22 | 17,796 |
19 Sept 2023 | 30.30 | 31.00 | 29.29 | 29.41 | 29.41 | 9,310 |
18 Sept 2023 | 30.77 | 31.00 | 30.33 | 30.60 | 30.60 | 1,333 |
15 Sept 2023 | 31.37 | 31.37 | 30.57 | 30.78 | 30.78 | 3,239 |
14 Sept 2023 | 31.84 | 31.84 | 31.12 | 31.38 | 31.38 | 6,271 |
13 Sept 2023 | 32.59 | 32.59 | 31.35 | 31.65 | 31.65 | 16,534 |
12 Sept 2023 | 31.88 | 33.00 | 31.70 | 32.06 | 32.06 | 6,118 |
11 Sept 2023 | 31.55 | 31.83 | 31.15 | 31.69 | 31.69 | 14,939 |
08 Sept 2023 | 31.40 | 32.20 | 31.25 | 31.74 | 31.74 | 254,641 |
06 Sept 2023 | 30.57 | 30.74 | 29.90 | 30.63 | 30.63 | 10,380 |
05 Sept 2023 | 30.03 | 31.00 | 30.03 | 30.57 | 30.57 | 43,258 |
04 Sept 2023 | 30.16 | 32.94 | 30.03 | 30.03 | 30.03 | 4,104 |
01 Sept 2023 | 29.50 | 30.20 | 29.07 | 29.89 | 29.89 | 33,608 |
31 Aug 2023 | 28.01 | 29.30 | 28.01 | 29.07 | 29.07 | 18,924 |
30 Aug 2023 | 27.99 | 28.13 | 27.44 | 27.97 | 27.97 | 5,653 |
29 Aug 2023 | 27.24 | 27.91 | 27.24 | 27.71 | 27.71 | 16,218 |
28 Aug 2023 | 26.40 | 27.55 | 26.40 | 27.24 | 27.24 | 7,280 |
25 Aug 2023 | 26.44 | 27.05 | 26.41 | 26.93 | 26.93 | 6,268 |
24 Aug 2023 | 27.57 | 27.66 | 26.47 | 26.47 | 26.47 | 25,258 |
23 Aug 2023 | 27.10 | 27.63 | 27.01 | 27.46 | 27.46 | 4,356 |
22 Aug 2023 | 27.53 | 27.80 | 27.01 | 27.01 | 27.01 | 6,851 |
21 Aug 2023 | 27.11 | 27.52 | 26.62 | 27.52 | 27.52 | 6,173 |
18 Aug 2023 | 27.45 | 27.45 | 26.68 | 27.11 | 27.11 | 2,780 |
17 Aug 2023 | 27.82 | 27.93 | 26.95 | 26.99 | 26.99 | 6,007 |
16 Aug 2023 | 28.83 | 28.83 | 27.80 | 27.82 | 27.82 | 7,628 |
15 Aug 2023 | 29.60 | 29.60 | 28.88 | 28.88 | 28.88 | 6,299 |
14 Aug 2023 | 28.48 | 29.69 | 28.48 | 29.69 | 29.69 | 7,078 |
11 Aug 2023 | 28.29 | 28.48 | 28.01 | 28.48 | 28.48 | 2,831 |
10 Aug 2023 | 28.08 | 28.30 | 27.97 | 28.17 | 28.17 | 21,081 |
09 Aug 2023 | 28.66 | 28.75 | 28.08 | 28.08 | 28.08 | 21,619 |
08 Aug 2023 | 29.42 | 29.42 | 27.77 | 28.66 | 28.66 | 4,288 |
07 Aug 2023 | 28.44 | 29.02 | 28.44 | 28.53 | 28.53 | 32,836 |
04 Aug 2023 | 28.26 | 28.80 | 28.26 | 28.44 | 28.44 | 3,885 |
04 Aug 2023 | 0.098444 Dividend | |||||
03 Aug 2023 | 27.30 | 28.40 | 27.22 | 28.35 | 28.25 | 16,626 |
02 Aug 2023 | 28.54 | 28.54 | 27.50 | 27.52 | 27.42 | 6,395 |
01 Aug 2023 | 28.11 | 28.78 | 28.06 | 28.53 | 28.43 | 21,625 |
31 Jul 2023 | 28.95 | 29.32 | 28.15 | 28.16 | 28.06 | 28,383 |
28 Jul 2023 | 28.77 | 29.19 | 28.20 | 28.95 | 28.85 | 62,651 |
27 Jul 2023 | 27.11 | 28.75 | 26.89 | 28.75 | 28.65 | 14,171 |
26 Jul 2023 | 26.68 | 27.17 | 26.58 | 27.10 | 27.01 | 7,726 |
25 Jul 2023 | 26.58 | 27.15 | 26.35 | 26.87 | 26.78 | 7,747 |
24 Jul 2023 | 27.67 | 27.67 | 26.43 | 26.43 | 26.34 | 30,551 |
21 Jul 2023 | 27.23 | 27.23 | 26.59 | 27.12 | 27.03 | 6,625 |
20 Jul 2023 | 27.30 | 27.40 | 26.59 | 26.70 | 26.61 | 5,529 |
19 Jul 2023 | 27.85 | 27.85 | 27.43 | 27.47 | 27.37 | 10,577 |
18 Jul 2023 | 27.53 | 27.84 | 27.13 | 27.74 | 27.64 | 6,670 |
17 Jul 2023 | 26.74 | 27.72 | 26.73 | 27.54 | 27.44 | 10,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |