Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 36.50 | 36.50 | 35.68 | 35.78 | 35.78 | 82,318 |
04 Dec 2023 | 36.13 | 36.83 | 35.88 | 36.58 | 36.58 | 128,500 |
01 Dec 2023 | 34.87 | 36.23 | 34.87 | 36.08 | 36.08 | 221,800 |
30 Nov 2023 | 34.94 | 35.06 | 34.58 | 34.92 | 34.92 | 125,300 |
29 Nov 2023 | 35.04 | 35.41 | 34.72 | 34.95 | 34.95 | 111,000 |
28 Nov 2023 | 35.05 | 35.28 | 34.57 | 34.66 | 34.66 | 86,700 |
27 Nov 2023 | 34.88 | 35.25 | 34.67 | 34.99 | 34.99 | 80,300 |
24 Nov 2023 | 34.66 | 35.21 | 34.66 | 35.10 | 35.10 | 23,500 |
22 Nov 2023 | 35.07 | 35.24 | 34.53 | 34.74 | 34.74 | 66,200 |
21 Nov 2023 | 35.30 | 35.37 | 34.59 | 34.70 | 34.70 | 134,000 |
20 Nov 2023 | 35.94 | 35.94 | 35.27 | 35.41 | 35.41 | 97,700 |
17 Nov 2023 | 35.88 | 35.88 | 35.38 | 35.67 | 35.67 | 113,000 |
16 Nov 2023 | 35.42 | 36.51 | 35.14 | 35.48 | 35.48 | 141,000 |
15 Nov 2023 | 36.01 | 36.36 | 35.34 | 35.49 | 35.49 | 68,000 |
14 Nov 2023 | 35.27 | 36.04 | 35.27 | 35.98 | 35.98 | 120,700 |
13 Nov 2023 | 34.03 | 34.31 | 33.10 | 34.00 | 34.00 | 55,200 |
10 Nov 2023 | 33.99 | 34.49 | 33.73 | 34.33 | 34.33 | 76,800 |
09 Nov 2023 | 33.96 | 34.35 | 32.78 | 33.71 | 33.71 | 68,800 |
09 Nov 2023 | 0.07 Dividend | |||||
08 Nov 2023 | 33.32 | 33.84 | 32.98 | 33.76 | 33.69 | 93,300 |
07 Nov 2023 | 33.18 | 33.81 | 32.67 | 33.17 | 33.10 | 103,500 |
06 Nov 2023 | 33.98 | 34.09 | 32.64 | 33.19 | 33.12 | 138,000 |
03 Nov 2023 | 32.90 | 34.43 | 32.72 | 33.96 | 33.89 | 248,400 |
02 Nov 2023 | 31.11 | 33.00 | 31.11 | 32.21 | 32.14 | 349,000 |
01 Nov 2023 | 32.80 | 33.37 | 30.54 | 30.77 | 30.71 | 196,700 |
31 Oct 2023 | 30.45 | 30.75 | 30.29 | 30.57 | 30.51 | 92,400 |
30 Oct 2023 | 31.07 | 31.14 | 30.43 | 30.58 | 30.52 | 77,100 |
27 Oct 2023 | 30.72 | 31.00 | 30.41 | 30.72 | 30.66 | 75,500 |
26 Oct 2023 | 30.92 | 31.06 | 30.43 | 30.61 | 30.55 | 107,700 |
25 Oct 2023 | 31.28 | 31.28 | 30.55 | 30.69 | 30.63 | 93,000 |
24 Oct 2023 | 31.87 | 32.73 | 31.18 | 31.34 | 31.28 | 56,600 |
23 Oct 2023 | 32.07 | 32.38 | 31.62 | 31.62 | 31.55 | 58,000 |
20 Oct 2023 | 32.95 | 33.11 | 32.14 | 32.18 | 32.11 | 109,400 |
19 Oct 2023 | 33.40 | 33.78 | 32.86 | 32.86 | 32.79 | 46,100 |
18 Oct 2023 | 34.46 | 34.46 | 33.39 | 33.45 | 33.38 | 49,000 |
17 Oct 2023 | 34.33 | 35.19 | 33.59 | 34.78 | 34.71 | 92,900 |
16 Oct 2023 | 34.28 | 34.78 | 34.20 | 34.65 | 34.58 | 80,400 |
13 Oct 2023 | 35.28 | 36.01 | 33.68 | 33.96 | 33.89 | 78,700 |
12 Oct 2023 | 35.59 | 35.59 | 34.46 | 34.87 | 34.80 | 62,700 |
11 Oct 2023 | 35.48 | 35.92 | 35.39 | 35.58 | 35.51 | 44,000 |
10 Oct 2023 | 35.45 | 36.08 | 35.41 | 35.52 | 35.45 | 52,900 |
09 Oct 2023 | 35.13 | 35.51 | 34.49 | 35.40 | 35.33 | 65,400 |
06 Oct 2023 | 34.79 | 35.58 | 34.70 | 35.23 | 35.16 | 117,300 |
05 Oct 2023 | 35.52 | 35.52 | 34.40 | 34.95 | 34.88 | 78,700 |
04 Oct 2023 | 34.38 | 34.83 | 34.02 | 34.63 | 34.56 | 104,800 |
03 Oct 2023 | 34.51 | 35.46 | 34.03 | 34.42 | 34.35 | 75,900 |
02 Oct 2023 | 34.88 | 35.63 | 34.06 | 34.60 | 34.53 | 79,100 |
29 Sept 2023 | 35.67 | 35.77 | 34.69 | 34.91 | 34.84 | 97,200 |
28 Sept 2023 | 34.87 | 35.56 | 34.85 | 35.47 | 35.40 | 73,000 |
27 Sept 2023 | 34.24 | 35.16 | 33.56 | 34.90 | 34.83 | 69,500 |
26 Sept 2023 | 33.98 | 34.51 | 33.86 | 34.14 | 34.07 | 87,100 |
25 Sept 2023 | 34.07 | 34.62 | 33.78 | 34.32 | 34.25 | 46,300 |
22 Sept 2023 | 34.75 | 35.23 | 34.17 | 34.18 | 34.11 | 49,200 |
21 Sept 2023 | 35.03 | 35.07 | 34.75 | 34.82 | 34.75 | 59,300 |
20 Sept 2023 | 35.72 | 36.64 | 35.17 | 35.20 | 35.13 | 70,900 |
19 Sept 2023 | 35.61 | 36.26 | 35.38 | 35.55 | 35.48 | 53,000 |
18 Sept 2023 | 35.59 | 36.07 | 35.50 | 35.54 | 35.47 | 44,500 |
15 Sept 2023 | 34.65 | 35.71 | 34.40 | 35.59 | 35.52 | 171,800 |
14 Sept 2023 | 34.61 | 36.24 | 34.21 | 34.57 | 34.50 | 98,900 |
13 Sept 2023 | 34.78 | 34.78 | 34.15 | 34.23 | 34.16 | 108,700 |
12 Sept 2023 | 35.19 | 35.19 | 34.52 | 34.66 | 34.59 | 68,300 |
11 Sept 2023 | 35.81 | 35.92 | 34.93 | 35.00 | 34.93 | 81,800 |
08 Sept 2023 | 36.23 | 36.23 | 35.42 | 35.46 | 35.39 | 53,800 |
07 Sept 2023 | 36.47 | 36.59 | 35.97 | 36.16 | 36.09 | 92,800 |
06 Sept 2023 | 36.81 | 36.98 | 36.41 | 36.59 | 36.51 | 47,700 |
05 Sept 2023 | 37.96 | 37.96 | 36.51 | 36.75 | 36.67 | 76,100 |
01 Sept 2023 | 38.12 | 38.40 | 38.00 | 38.12 | 38.04 | 54,400 |
31 Aug 2023 | 37.71 | 38.28 | 37.64 | 37.67 | 37.59 | 73,400 |
30 Aug 2023 | 37.13 | 37.71 | 37.13 | 37.66 | 37.58 | 66,700 |
29 Aug 2023 | 37.29 | 37.44 | 36.88 | 37.28 | 37.20 | 60,000 |
28 Aug 2023 | 36.89 | 37.43 | 36.77 | 37.25 | 37.17 | 51,100 |
25 Aug 2023 | 37.26 | 37.28 | 36.69 | 36.77 | 36.69 | 41,400 |
24 Aug 2023 | 37.39 | 38.08 | 36.95 | 36.98 | 36.90 | 71,600 |
23 Aug 2023 | 37.05 | 37.76 | 37.05 | 37.58 | 37.50 | 49,400 |
22 Aug 2023 | 37.30 | 37.35 | 36.91 | 37.06 | 36.98 | 62,700 |
21 Aug 2023 | 37.12 | 37.51 | 36.75 | 37.27 | 37.19 | 53,400 |
18 Aug 2023 | 36.96 | 37.51 | 36.76 | 37.18 | 37.10 | 46,400 |
17 Aug 2023 | 37.36 | 37.82 | 36.96 | 37.17 | 37.09 | 104,400 |
16 Aug 2023 | 36.80 | 37.33 | 36.80 | 37.17 | 37.09 | 77,700 |
15 Aug 2023 | 37.14 | 37.18 | 36.70 | 36.92 | 36.84 | 46,900 |
14 Aug 2023 | 37.51 | 37.57 | 37.13 | 37.47 | 37.39 | 57,200 |
11 Aug 2023 | 37.96 | 38.27 | 37.71 | 37.80 | 37.72 | 74,900 |
10 Aug 2023 | 38.56 | 39.10 | 38.00 | 38.15 | 38.07 | 57,600 |
10 Aug 2023 | 0.07 Dividend | |||||
09 Aug 2023 | 38.50 | 38.74 | 38.28 | 38.44 | 38.29 | 58,600 |
08 Aug 2023 | 38.31 | 38.59 | 38.01 | 38.50 | 38.35 | 60,800 |
07 Aug 2023 | 39.06 | 39.16 | 38.31 | 38.93 | 38.78 | 69,300 |
04 Aug 2023 | 39.57 | 39.90 | 38.81 | 38.94 | 38.79 | 72,600 |
03 Aug 2023 | 39.02 | 39.77 | 38.51 | 39.44 | 39.29 | 124,900 |
02 Aug 2023 | 41.51 | 41.59 | 39.07 | 39.24 | 39.09 | 175,400 |
01 Aug 2023 | 42.19 | 42.87 | 40.93 | 42.86 | 42.69 | 89,700 |
31 July 2023 | 42.39 | 42.42 | 41.89 | 42.34 | 42.18 | 76,900 |
28 July 2023 | 42.00 | 42.46 | 41.78 | 42.20 | 42.04 | 85,800 |
27 July 2023 | 41.32 | 41.67 | 40.85 | 41.67 | 41.51 | 91,000 |
26 July 2023 | 41.15 | 41.77 | 40.82 | 41.01 | 40.85 | 64,200 |
25 July 2023 | 40.98 | 41.50 | 40.92 | 41.17 | 41.01 | 81,000 |
24 July 2023 | 40.79 | 41.42 | 40.66 | 41.25 | 41.09 | 70,900 |
21 July 2023 | 41.74 | 41.80 | 40.67 | 40.70 | 40.54 | 65,200 |
20 July 2023 | 41.58 | 41.84 | 41.38 | 41.45 | 41.29 | 50,800 |
19 July 2023 | 41.88 | 42.02 | 41.41 | 41.70 | 41.54 | 105,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |