Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 33.76 | 34.82 | 33.64 | 33.64 | 33.64 | 1,400 |
04 Dec 2023 | 35.00 | 35.78 | 34.44 | 35.59 | 35.59 | 3,000 |
01 Dec 2023 | 35.62 | 35.84 | 35.17 | 35.17 | 35.17 | 3,100 |
30 Nov 2023 | 36.00 | 36.00 | 35.15 | 35.64 | 35.64 | 1,400 |
29 Nov 2023 | 35.70 | 35.73 | 35.00 | 35.25 | 35.25 | 1,100 |
28 Nov 2023 | 35.86 | 35.86 | 35.18 | 35.18 | 35.18 | 4,500 |
27 Nov 2023 | 36.48 | 36.48 | 35.18 | 35.18 | 35.18 | 2,200 |
24 Nov 2023 | 34.35 | 35.66 | 34.35 | 35.66 | 35.66 | 900 |
22 Nov 2023 | 35.58 | 35.58 | 33.96 | 34.27 | 34.27 | 500 |
21 Nov 2023 | 36.08 | 36.08 | 34.48 | 34.48 | 34.48 | 1,600 |
20 Nov 2023 | 33.96 | 35.54 | 33.96 | 35.38 | 35.38 | 8,300 |
17 Nov 2023 | 33.71 | 35.68 | 33.71 | 34.41 | 34.41 | 2,300 |
16 Nov 2023 | 34.72 | 34.73 | 33.39 | 33.66 | 33.66 | 2,300 |
15 Nov 2023 | 33.20 | 33.67 | 32.95 | 33.59 | 33.59 | 2,200 |
14 Nov 2023 | 32.84 | 32.84 | 31.27 | 31.66 | 31.66 | 1,500 |
13 Nov 2023 | 32.47 | 32.50 | 30.87 | 31.31 | 31.31 | 2,300 |
10 Nov 2023 | 32.75 | 32.75 | 31.32 | 31.44 | 31.44 | 1,800 |
09 Nov 2023 | 32.61 | 32.61 | 31.03 | 31.34 | 31.34 | 1,200 |
08 Nov 2023 | 31.15 | 31.99 | 30.87 | 31.99 | 31.99 | 1,900 |
07 Nov 2023 | 31.75 | 32.77 | 31.64 | 31.64 | 31.64 | 3,700 |
06 Nov 2023 | 32.95 | 32.99 | 31.71 | 31.71 | 31.71 | 2,300 |
03 Nov 2023 | 33.42 | 33.42 | 31.33 | 31.54 | 31.54 | 1,000 |
02 Nov 2023 | 33.23 | 33.23 | 31.64 | 31.64 | 31.64 | 2,600 |
01 Nov 2023 | 31.48 | 31.48 | 29.84 | 29.97 | 29.97 | 1,500 |
31 Oct 2023 | 30.44 | 30.44 | 29.11 | 30.09 | 30.09 | 2,500 |
30 Oct 2023 | 29.62 | 30.75 | 29.62 | 30.46 | 30.46 | 3,000 |
27 Oct 2023 | 27.92 | 28.58 | 27.84 | 27.86 | 27.86 | 1,200 |
26 Oct 2023 | 28.58 | 28.58 | 27.46 | 27.70 | 27.70 | 2,400 |
25 Oct 2023 | 28.27 | 29.29 | 28.13 | 28.13 | 28.13 | 2,500 |
24 Oct 2023 | 27.98 | 29.03 | 27.92 | 29.03 | 29.03 | 2,100 |
23 Oct 2023 | 27.85 | 28.80 | 27.85 | 28.10 | 28.10 | 2,800 |
20 Oct 2023 | 28.12 | 29.18 | 28.12 | 28.99 | 28.99 | 2,100 |
19 Oct 2023 | 29.48 | 29.49 | 28.81 | 29.49 | 29.49 | 1,600 |
18 Oct 2023 | 29.08 | 29.84 | 29.04 | 29.72 | 29.72 | 1,400 |
17 Oct 2023 | 29.22 | 30.08 | 29.22 | 29.29 | 29.29 | 1,200 |
16 Oct 2023 | 29.46 | 29.69 | 29.34 | 29.34 | 29.34 | 4,700 |
13 Oct 2023 | 30.49 | 30.50 | 29.46 | 29.89 | 29.89 | 400 |
12 Oct 2023 | 30.61 | 30.61 | 29.28 | 29.50 | 29.50 | 1,600 |
11 Oct 2023 | 28.85 | 29.94 | 28.82 | 28.83 | 28.83 | 2,800 |
10 Oct 2023 | 28.74 | 29.84 | 28.74 | 28.86 | 28.86 | 1,200 |
09 Oct 2023 | 28.22 | 29.31 | 28.22 | 28.50 | 28.50 | 1,900 |
06 Oct 2023 | 29.07 | 29.07 | 28.23 | 28.36 | 28.36 | 3,400 |
05 Oct 2023 | 28.43 | 29.33 | 28.43 | 28.47 | 28.47 | 2,200 |
04 Oct 2023 | 28.87 | 28.87 | 27.81 | 27.98 | 27.98 | 900 |
03 Oct 2023 | 29.21 | 29.21 | 28.42 | 28.45 | 28.45 | 1,700 |
02 Oct 2023 | 29.63 | 29.64 | 28.66 | 28.67 | 28.67 | 1,400 |
29 Sept 2023 | 28.75 | 29.65 | 28.66 | 28.66 | 28.66 | 1,000 |
28 Sept 2023 | 28.59 | 29.27 | 28.43 | 28.60 | 28.60 | 5,400 |
28 Sept 2023 | 0.334 Dividend | |||||
27 Sept 2023 | 29.49 | 30.28 | 29.44 | 29.44 | 29.11 | 2,900 |
26 Sept 2023 | 30.79 | 30.79 | 29.67 | 30.60 | 30.25 | 1,900 |
25 Sept 2023 | 31.25 | 31.25 | 29.74 | 30.75 | 30.40 | 1,300 |
22 Sept 2023 | 30.28 | 31.01 | 30.25 | 30.95 | 30.60 | 1,300 |
21 Sept 2023 | 31.29 | 31.31 | 30.32 | 30.36 | 30.02 | 700 |
20 Sept 2023 | 30.45 | 31.52 | 30.45 | 30.45 | 30.10 | 1,300 |
19 Sept 2023 | 30.91 | 32.01 | 30.85 | 30.85 | 30.50 | 1,200 |
18 Sept 2023 | 31.15 | 31.98 | 31.15 | 31.36 | 31.00 | 3,300 |
15 Sept 2023 | 32.36 | 32.36 | 31.18 | 31.18 | 30.83 | 1,800 |
14 Sept 2023 | 31.09 | 32.28 | 31.09 | 32.28 | 31.91 | 700 |
13 Sept 2023 | 30.56 | 31.62 | 30.54 | 31.62 | 31.26 | 1,800 |
12 Sept 2023 | 32.15 | 32.15 | 30.95 | 30.95 | 30.60 | 1,100 |
11 Sept 2023 | 31.90 | 31.90 | 30.70 | 30.70 | 30.35 | 900 |
08 Sept 2023 | 31.87 | 31.87 | 30.71 | 31.80 | 31.44 | 2,700 |
07 Sept 2023 | 32.46 | 32.46 | 31.35 | 32.44 | 32.07 | 1,800 |
06 Sept 2023 | 31.69 | 32.85 | 31.64 | 32.57 | 32.20 | 4,000 |
05 Sept 2023 | 32.53 | 32.67 | 32.14 | 32.14 | 31.78 | 1,000 |
01 Sept 2023 | 32.74 | 32.74 | 31.52 | 32.64 | 32.27 | 1,000 |
31 Aug 2023 | 30.93 | 32.54 | 30.93 | 31.48 | 31.12 | 1,100 |
30 Aug 2023 | 30.80 | 31.99 | 30.80 | 30.83 | 30.48 | 1,000 |
29 Aug 2023 | 31.33 | 31.40 | 30.20 | 30.21 | 29.87 | 1,200 |
28 Aug 2023 | 30.41 | 31.48 | 30.39 | 31.47 | 31.11 | 1,400 |
25 Aug 2023 | 31.40 | 31.40 | 30.26 | 30.26 | 29.92 | 2,200 |
24 Aug 2023 | 31.84 | 31.85 | 30.44 | 30.44 | 30.09 | 6,200 |
23 Aug 2023 | 30.79 | 31.86 | 30.55 | 31.72 | 31.36 | 18,000 |
22 Aug 2023 | 31.55 | 31.59 | 30.69 | 30.70 | 30.35 | 1,300 |
21 Aug 2023 | 31.40 | 31.40 | 30.26 | 31.11 | 30.76 | 1,500 |
18 Aug 2023 | 31.56 | 31.56 | 30.56 | 30.61 | 30.26 | 800 |
17 Aug 2023 | 30.98 | 32.01 | 30.59 | 30.91 | 30.56 | 4,300 |
16 Aug 2023 | 31.59 | 31.59 | 31.14 | 31.45 | 31.09 | 2,500 |
15 Aug 2023 | 30.81 | 31.83 | 30.81 | 30.84 | 30.49 | 800 |
14 Aug 2023 | 31.95 | 31.95 | 30.76 | 31.72 | 31.36 | 1,200 |
11 Aug 2023 | 31.78 | 32.00 | 31.78 | 31.78 | 31.42 | 1,500 |
10 Aug 2023 | 32.32 | 32.32 | 31.33 | 31.33 | 30.97 | 1,200 |
09 Aug 2023 | 31.31 | 32.11 | 31.29 | 31.94 | 31.58 | 800 |
08 Aug 2023 | 32.01 | 32.01 | 30.97 | 32.01 | 31.65 | 400 |
07 Aug 2023 | 33.00 | 33.00 | 31.78 | 32.48 | 32.11 | 500 |
04 Aug 2023 | 31.84 | 32.57 | 31.75 | 32.57 | 32.20 | 2,600 |
03 Aug 2023 | 32.48 | 32.50 | 31.40 | 31.44 | 31.08 | 1,100 |
02 Aug 2023 | 31.53 | 31.97 | 31.40 | 31.94 | 31.58 | 400 |
01 Aug 2023 | 33.09 | 33.09 | 31.87 | 31.87 | 31.51 | 1,200 |
31 Jul 2023 | 33.60 | 33.60 | 32.30 | 32.30 | 31.93 | 1,200 |
28 Jul 2023 | 33.11 | 33.11 | 32.15 | 32.15 | 31.79 | 1,100 |
27 Jul 2023 | 33.06 | 33.06 | 32.69 | 32.96 | 32.59 | 2,500 |
26 Jul 2023 | 33.19 | 33.20 | 32.28 | 32.28 | 31.91 | 2,100 |
25 Jul 2023 | 31.56 | 32.78 | 31.41 | 31.56 | 31.20 | 2,000 |
24 Jul 2023 | 32.52 | 32.62 | 32.29 | 32.62 | 32.25 | 1,200 |
21 Jul 2023 | 32.92 | 32.92 | 31.73 | 31.73 | 31.37 | 1,400 |
20 Jul 2023 | 32.47 | 34.00 | 32.38 | 33.59 | 33.21 | 2,200 |
19 Jul 2023 | 33.39 | 34.26 | 33.39 | 33.39 | 33.01 | 1,400 |
18 Jul 2023 | 34.56 | 34.56 | 33.09 | 33.26 | 32.88 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |