Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 34.28 | 34.60 | 34.10 | 34.58 | 34.58 | 517,732 |
01 Dec 2023 | 34.28 | 34.60 | 34.10 | 34.58 | 34.58 | 517,732 |
30 Nov 2023 | 34.00 | 34.26 | 33.70 | 34.23 | 34.23 | 1,250,316 |
29 Nov 2023 | 34.57 | 34.78 | 34.02 | 34.15 | 34.15 | 416,471 |
28 Nov 2023 | 34.44 | 34.80 | 34.13 | 34.21 | 34.21 | 331,073 |
27 Nov 2023 | 34.11 | 34.69 | 34.05 | 34.48 | 34.48 | 525,155 |
24 Nov 2023 | 34.16 | 34.34 | 33.92 | 34.10 | 34.10 | 214,356 |
23 Nov 2023 | 33.96 | 34.15 | 33.76 | 33.89 | 33.89 | 278,244 |
22 Nov 2023 | 33.93 | 34.36 | 33.78 | 34.07 | 34.07 | 319,703 |
21 Nov 2023 | 34.04 | 34.24 | 33.87 | 34.05 | 34.05 | 568,708 |
20 Nov 2023 | 33.74 | 34.12 | 33.35 | 33.96 | 33.96 | 624,608 |
17 Nov 2023 | 34.12 | 34.26 | 33.38 | 33.55 | 33.55 | 1,031,842 |
16 Nov 2023 | 34.20 | 34.57 | 34.02 | 34.17 | 34.17 | 819,480 |
15 Nov 2023 | 34.12 | 34.37 | 33.86 | 34.24 | 34.24 | 490,644 |
14 Nov 2023 | 33.76 | 34.19 | 33.75 | 33.89 | 33.89 | 654,381 |
13 Nov 2023 | 33.50 | 33.76 | 33.37 | 33.57 | 33.57 | 667,799 |
10 Nov 2023 | 33.22 | 33.45 | 33.09 | 33.39 | 33.39 | 612,618 |
09 Nov 2023 | 33.00 | 33.30 | 32.74 | 33.30 | 33.30 | 622,117 |
08 Nov 2023 | 32.57 | 32.93 | 32.37 | 32.84 | 32.84 | 499,622 |
07 Nov 2023 | 32.60 | 32.73 | 32.45 | 32.63 | 32.63 | 291,935 |
06 Nov 2023 | 33.07 | 33.15 | 32.65 | 32.67 | 32.67 | 480,337 |
03 Nov 2023 | 33.19 | 33.25 | 32.96 | 33.08 | 33.08 | 664,103 |
02 Nov 2023 | 32.88 | 33.01 | 32.46 | 32.75 | 32.75 | 569,395 |
01 Nov 2023 | 31.80 | 32.76 | 31.51 | 32.75 | 32.75 | 969,499 |
31 Oct 2023 | 31.85 | 32.17 | 31.63 | 31.86 | 31.86 | 862,218 |
30 Oct 2023 | 31.89 | 31.95 | 31.56 | 31.56 | 31.56 | 668,562 |
27 Oct 2023 | 32.00 | 32.43 | 31.86 | 32.36 | 32.36 | 989,983 |
26 Oct 2023 | 32.87 | 32.87 | 31.64 | 31.77 | 31.77 | 1,612,303 |
25 Oct 2023 | 33.15 | 33.88 | 32.58 | 32.94 | 32.94 | 1,397,860 |
24 Oct 2023 | 31.41 | 31.85 | 31.41 | 31.75 | 31.75 | 553,337 |
23 Oct 2023 | 31.60 | 31.75 | 31.00 | 31.39 | 31.39 | 464,158 |
20 Oct 2023 | 31.84 | 32.31 | 31.81 | 31.84 | 31.84 | 710,605 |
19 Oct 2023 | 32.33 | 32.37 | 31.92 | 32.17 | 32.17 | 686,768 |
18 Oct 2023 | 32.17 | 32.49 | 32.04 | 32.42 | 32.42 | 757,575 |
17 Oct 2023 | 32.02 | 32.24 | 31.83 | 31.99 | 31.99 | 520,524 |
16 Oct 2023 | 31.81 | 32.18 | 31.67 | 31.80 | 31.80 | 522,590 |
13 Oct 2023 | 31.85 | 32.05 | 31.63 | 31.77 | 31.77 | 459,507 |
12 Oct 2023 | 32.07 | 32.31 | 31.89 | 31.93 | 31.93 | 594,434 |
11 Oct 2023 | 32.04 | 32.24 | 31.86 | 32.07 | 32.07 | 768,444 |
10 Oct 2023 | 32.50 | 32.65 | 31.83 | 31.90 | 31.90 | 690,199 |
09 Oct 2023 | 31.97 | 32.32 | 31.81 | 32.30 | 32.30 | 558,328 |
06 Oct 2023 | 32.00 | 32.07 | 31.59 | 31.69 | 31.69 | 567,041 |
05 Oct 2023 | 32.88 | 33.01 | 31.76 | 31.98 | 31.98 | 895,596 |
04 Oct 2023 | 33.19 | 33.21 | 32.69 | 32.91 | 32.91 | 816,145 |
03 Oct 2023 | 33.45 | 33.57 | 33.02 | 33.35 | 33.35 | 619,980 |
02 Oct 2023 | 33.69 | 33.94 | 33.52 | 33.83 | 33.83 | 408,711 |
29 Sept 2023 | 34.10 | 34.19 | 33.75 | 33.80 | 33.80 | 715,896 |
28 Sept 2023 | 33.70 | 34.17 | 33.48 | 34.06 | 34.06 | 944,239 |
27 Sept 2023 | 33.37 | 33.85 | 33.27 | 33.64 | 33.64 | 697,443 |
26 Sept 2023 | 33.33 | 33.77 | 33.21 | 33.49 | 33.49 | 614,313 |
25 Sept 2023 | 33.30 | 33.52 | 33.09 | 33.47 | 33.47 | 610,415 |
22 Sept 2023 | 32.39 | 33.47 | 32.34 | 33.40 | 33.40 | 982,419 |
21 Sept 2023 | 33.01 | 33.33 | 32.71 | 32.71 | 32.71 | 866,801 |
20 Sept 2023 | 33.21 | 33.25 | 32.93 | 33.24 | 33.24 | 842,923 |
19 Sept 2023 | 33.65 | 33.65 | 33.18 | 33.26 | 33.26 | 770,961 |
18 Sept 2023 | 33.51 | 33.91 | 33.17 | 33.37 | 33.37 | 839,432 |
15 Sept 2023 | 34.15 | 34.22 | 33.73 | 33.73 | 33.73 | 1,479,232 |
14 Sept 2023 | 33.65 | 33.89 | 33.51 | 33.77 | 33.77 | 1,019,758 |
13 Sept 2023 | 34.19 | 34.19 | 33.44 | 33.70 | 33.70 | 1,169,530 |
12 Sept 2023 | 34.63 | 34.64 | 34.15 | 34.16 | 34.16 | 1,190,108 |
11 Sept 2023 | 34.50 | 34.78 | 34.47 | 34.61 | 34.61 | 906,861 |
08 Sept 2023 | 34.65 | 34.69 | 34.00 | 34.42 | 34.42 | 698,766 |
07 Sept 2023 | 34.68 | 34.75 | 34.09 | 34.23 | 34.23 | 1,027,062 |
06 Sept 2023 | 34.44 | 34.78 | 34.38 | 34.41 | 34.41 | 693,126 |
05 Sept 2023 | 34.67 | 34.70 | 34.29 | 34.53 | 34.53 | 840,746 |
04 Sept 2023 | 34.99 | 35.08 | 34.58 | 34.66 | 34.66 | 632,864 |
01 Sept 2023 | 33.95 | 34.80 | 33.53 | 34.63 | 34.63 | 1,867,722 |
01 Sept 2023 | 0.95 Dividend | |||||
31 Aug 2023 | 34.85 | 35.46 | 34.63 | 35.30 | 34.35 | 2,796,919 |
30 Aug 2023 | 34.51 | 35.00 | 34.49 | 34.87 | 33.93 | 1,414,168 |
29 Aug 2023 | 34.76 | 34.79 | 34.32 | 34.58 | 33.65 | 754,983 |
28 Aug 2023 | 34.26 | 34.80 | 33.88 | 34.72 | 33.79 | 1,253,311 |
25 Aug 2023 | 33.42 | 33.76 | 33.01 | 33.71 | 32.80 | 920,289 |
24 Aug 2023 | 33.34 | 33.78 | 33.10 | 33.77 | 32.86 | 1,010,363 |
23 Aug 2023 | 32.79 | 33.45 | 32.79 | 33.26 | 32.36 | 1,340,773 |
22 Aug 2023 | 33.90 | 33.93 | 32.73 | 33.01 | 32.12 | 813,944 |
21 Aug 2023 | 32.86 | 33.91 | 32.67 | 33.79 | 32.88 | 1,021,407 |
18 Aug 2023 | 32.78 | 32.80 | 32.31 | 32.57 | 31.69 | 604,642 |
17 Aug 2023 | 32.27 | 32.62 | 32.19 | 32.57 | 31.69 | 717,340 |
16 Aug 2023 | 32.22 | 32.44 | 32.03 | 32.29 | 31.42 | 576,101 |
15 Aug 2023 | 32.22 | 32.44 | 32.11 | 32.43 | 31.56 | 538,454 |
14 Aug 2023 | 32.20 | 32.49 | 32.05 | 32.20 | 31.33 | 654,437 |
11 Aug 2023 | 32.46 | 32.47 | 32.12 | 32.22 | 31.35 | 383,898 |
10 Aug 2023 | 32.11 | 32.69 | 31.83 | 32.60 | 31.72 | 564,492 |
09 Aug 2023 | 31.82 | 32.22 | 31.82 | 32.22 | 31.35 | 373,622 |
08 Aug 2023 | 31.87 | 32.20 | 31.79 | 31.79 | 30.93 | 612,838 |
07 Aug 2023 | 32.25 | 32.42 | 31.75 | 31.89 | 31.03 | 497,234 |
04 Aug 2023 | 32.05 | 32.33 | 31.95 | 32.12 | 31.26 | 460,636 |
03 Aug 2023 | 32.34 | 32.34 | 31.95 | 32.09 | 31.23 | 558,706 |
02 Aug 2023 | 32.78 | 33.05 | 32.39 | 32.52 | 31.64 | 510,092 |
01 Aug 2023 | 33.04 | 33.23 | 32.82 | 33.10 | 32.21 | 548,889 |
31 July 2023 | 32.69 | 32.97 | 32.59 | 32.85 | 31.97 | 722,305 |
28 July 2023 | 32.90 | 32.95 | 32.47 | 32.47 | 31.60 | 669,219 |
27 July 2023 | 33.09 | 33.13 | 32.67 | 32.73 | 31.85 | 978,008 |
26 July 2023 | 33.26 | 33.27 | 32.73 | 33.23 | 32.34 | 571,975 |
25 July 2023 | 33.06 | 33.47 | 33.02 | 33.23 | 32.34 | 1,033,729 |
24 July 2023 | 32.70 | 33.17 | 32.57 | 32.89 | 32.00 | 794,251 |
21 July 2023 | 32.44 | 32.64 | 32.06 | 32.54 | 31.66 | 961,098 |
20 July 2023 | 31.27 | 32.33 | 31.23 | 32.21 | 31.34 | 1,388,352 |
19 July 2023 | 30.78 | 31.78 | 30.59 | 31.14 | 30.30 | 1,500,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |