Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 38.32 | 38.32 | 38.15 | 38.15 | 38.15 | 3,400 |
05 Dec 2023 | 38.82 | 39.63 | 37.62 | 37.62 | 37.62 | 1,600 |
04 Dec 2023 | 39.62 | 39.62 | 37.75 | 37.75 | 37.75 | 3,700 |
01 Dec 2023 | 37.90 | 39.70 | 37.66 | 38.80 | 38.80 | 2,600 |
30 Nov 2023 | 37.72 | 39.49 | 37.72 | 39.49 | 39.49 | 700 |
29 Nov 2023 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1,800 |
28 Nov 2023 | 38.03 | 38.03 | 37.80 | 37.80 | 37.80 | 700 |
27 Nov 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 700 |
24 Nov 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 300 |
22 Nov 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1,700 |
21 Nov 2023 | 36.95 | 38.78 | 36.95 | 37.50 | 37.50 | 3,000 |
20 Nov 2023 | 38.22 | 38.29 | 36.97 | 37.70 | 37.70 | 6,100 |
17 Nov 2023 | 38.88 | 38.88 | 35.97 | 36.80 | 36.80 | 3,700 |
16 Nov 2023 | 36.01 | 37.39 | 35.69 | 36.55 | 36.55 | 1,900 |
15 Nov 2023 | 37.21 | 37.23 | 35.56 | 35.56 | 35.56 | 2,600 |
14 Nov 2023 | 37.23 | 37.23 | 35.92 | 35.92 | 35.92 | 2,100 |
13 Nov 2023 | 36.06 | 37.36 | 35.64 | 35.64 | 35.64 | 1,700 |
10 Nov 2023 | 35.36 | 36.93 | 35.18 | 35.18 | 35.18 | 4,400 |
09 Nov 2023 | 35.55 | 37.11 | 35.36 | 35.80 | 35.80 | 1,000 |
08 Nov 2023 | 35.60 | 36.74 | 35.13 | 35.13 | 35.13 | 3,700 |
07 Nov 2023 | 34.97 | 36.58 | 34.75 | 35.80 | 35.80 | 2,500 |
06 Nov 2023 | 36.09 | 36.09 | 34.46 | 35.55 | 35.55 | 5,500 |
03 Nov 2023 | 35.69 | 35.90 | 34.40 | 35.90 | 35.90 | 1,100 |
02 Nov 2023 | 35.91 | 35.91 | 34.51 | 34.52 | 34.52 | 1,600 |
01 Nov 2023 | 34.12 | 35.67 | 34.12 | 35.15 | 35.15 | 2,400 |
31 Oct 2023 | 34.23 | 35.87 | 34.22 | 34.80 | 34.80 | 2,600 |
30 Oct 2023 | 35.25 | 35.25 | 33.84 | 33.95 | 33.95 | 3,400 |
27 Oct 2023 | 35.21 | 35.21 | 34.25 | 34.25 | 34.25 | 2,100 |
26 Oct 2023 | 33.75 | 35.47 | 33.75 | 33.90 | 33.90 | 2,700 |
25 Oct 2023 | 37.00 | 37.00 | 33.50 | 34.45 | 34.45 | 8,500 |
24 Oct 2023 | 37.05 | 37.05 | 33.45 | 34.40 | 34.40 | 1,600 |
23 Oct 2023 | 33.49 | 37.46 | 33.49 | 34.75 | 34.75 | 8,200 |
20 Oct 2023 | 37.35 | 37.35 | 33.30 | 34.20 | 34.20 | 2,700 |
19 Oct 2023 | 37.62 | 37.62 | 33.78 | 34.50 | 34.50 | 1,200 |
18 Oct 2023 | 33.95 | 37.42 | 33.95 | 35.88 | 35.88 | 1,100 |
17 Oct 2023 | 34.69 | 37.46 | 34.35 | 34.35 | 34.35 | 4,500 |
16 Oct 2023 | 37.46 | 37.46 | 34.52 | 35.50 | 35.50 | 5,600 |
13 Oct 2023 | 38.05 | 38.05 | 35.60 | 35.60 | 35.60 | 800 |
12 Oct 2023 | 38.04 | 38.04 | 35.85 | 35.85 | 35.85 | 1,000 |
11 Oct 2023 | 34.49 | 38.04 | 34.49 | 36.15 | 36.15 | 1,400 |
10 Oct 2023 | 36.19 | 36.19 | 34.37 | 35.40 | 35.40 | 6,400 |
09 Oct 2023 | 34.89 | 35.18 | 34.89 | 35.10 | 35.10 | 1,500 |
06 Oct 2023 | 35.19 | 35.20 | 35.17 | 35.20 | 35.20 | 4,500 |
05 Oct 2023 | 32.51 | 35.21 | 32.51 | 35.00 | 35.00 | 2,400 |
04 Oct 2023 | 35.83 | 35.83 | 32.19 | 34.30 | 34.30 | 2,500 |
03 Oct 2023 | 35.83 | 35.83 | 33.25 | 33.30 | 33.30 | 3,100 |
02 Oct 2023 | 35.79 | 35.79 | 32.58 | 33.70 | 33.70 | 2,100 |
29 Sept 2023 | 35.79 | 35.79 | 33.86 | 33.95 | 33.95 | 4,700 |
28 Sept 2023 | 35.83 | 35.83 | 33.80 | 33.90 | 33.90 | 2,400 |
27 Sept 2023 | 35.85 | 35.85 | 32.77 | 33.10 | 33.10 | 20,100 |
26 Sept 2023 | 35.99 | 35.99 | 32.77 | 33.65 | 33.65 | 1,600 |
25 Sept 2023 | 35.99 | 35.99 | 32.77 | 33.70 | 33.70 | 2,300 |
22 Sept 2023 | 35.99 | 35.99 | 32.77 | 34.25 | 34.25 | 6,100 |
21 Sept 2023 | 32.67 | 35.99 | 32.67 | 34.60 | 34.60 | 4,800 |
20 Sept 2023 | 35.97 | 35.97 | 35.10 | 35.10 | 35.10 | 1,300 |
19 Sept 2023 | 35.96 | 35.96 | 34.70 | 34.70 | 34.70 | 1,600 |
18 Sept 2023 | 35.96 | 35.96 | 32.44 | 34.80 | 34.80 | 14,300 |
15 Sept 2023 | 32.44 | 34.40 | 32.44 | 34.40 | 34.40 | 10,100 |
14 Sept 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 300 |
13 Sept 2023 | 32.34 | 35.96 | 32.34 | 34.10 | 34.10 | 2,300 |
12 Sept 2023 | 33.41 | 35.42 | 33.41 | 34.45 | 34.45 | 800 |
11 Sept 2023 | 36.30 | 36.30 | 32.34 | 34.60 | 34.60 | 2,300 |
08 Sept 2023 | 35.38 | 35.40 | 31.60 | 31.80 | 31.80 | 6,900 |
07 Sept 2023 | 35.37 | 35.37 | 31.93 | 31.93 | 31.93 | 1,600 |
06 Sept 2023 | 34.00 | 34.00 | 30.80 | 34.00 | 34.00 | 1,100 |
05 Sept 2023 | 30.80 | 34.00 | 30.40 | 32.40 | 32.40 | 1,500 |
01 Sept 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 700 |
31 Aug 2023 | 34.00 | 34.00 | 30.80 | 33.00 | 33.00 | 2,400 |
30 Aug 2023 | 34.00 | 34.00 | 33.05 | 33.05 | 33.05 | 1,600 |
29 Aug 2023 | 34.00 | 34.00 | 32.40 | 32.70 | 32.70 | 3,000 |
28 Aug 2023 | 30.80 | 34.00 | 30.80 | 32.00 | 32.00 | 3,500 |
25 Aug 2023 | 34.00 | 34.00 | 32.10 | 32.10 | 32.10 | 1,800 |
24 Aug 2023 | 32.40 | 34.00 | 31.55 | 31.55 | 31.55 | 4,100 |
23 Aug 2023 | 34.00 | 34.40 | 31.79 | 34.40 | 34.40 | 4,800 |
22 Aug 2023 | 34.00 | 34.00 | 30.40 | 31.70 | 31.70 | 1,900 |
21 Aug 2023 | 30.40 | 34.00 | 30.40 | 30.80 | 30.80 | 1,100 |
18 Aug 2023 | 34.00 | 34.00 | 30.80 | 31.20 | 31.20 | 900 |
17 Aug 2023 | 31.41 | 34.60 | 31.41 | 31.55 | 31.55 | 2,900 |
16 Aug 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 500 |
15 Aug 2023 | 31.01 | 34.60 | 31.01 | 34.60 | 34.60 | 1,400 |
14 Aug 2023 | 34.60 | 34.60 | 31.41 | 33.30 | 33.30 | 1,200 |
11 Aug 2023 | 34.60 | 34.60 | 32.15 | 32.15 | 32.15 | 3,000 |
10 Aug 2023 | 34.60 | 34.60 | 33.45 | 33.45 | 33.45 | 1,300 |
09 Aug 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1,000 |
08 Aug 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
07 Aug 2023 | 32.80 | 33.15 | 32.80 | 33.15 | 33.15 | 500 |
04 Aug 2023 | 32.70 | 35.05 | 31.45 | 32.50 | 32.50 | 3,100 |
03 Aug 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 700 |
03 Aug 2023 | 0.216 Dividend | |||||
02 Aug 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.08 | 400 |
01 Aug 2023 | 35.05 | 35.05 | 31.45 | 31.45 | 31.25 | 3,000 |
31 July 2023 | 35.34 | 35.34 | 33.04 | 33.75 | 33.53 | 2,000 |
28 July 2023 | 31.75 | 35.67 | 31.75 | 33.97 | 33.75 | 2,200 |
27 July 2023 | 37.30 | 37.30 | 32.00 | 34.50 | 34.28 | 7,400 |
26 July 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 32.92 | 1,200 |
25 July 2023 | 33.22 | 33.30 | 32.89 | 32.95 | 32.74 | 1,800 |
24 July 2023 | 32.90 | 33.38 | 32.90 | 33.38 | 33.16 | 1,100 |
21 July 2023 | 33.50 | 33.98 | 33.30 | 33.50 | 33.28 | 5,200 |
20 July 2023 | 33.50 | 33.50 | 33.45 | 33.45 | 33.23 | 1,000 |
19 July 2023 | 33.10 | 33.10 | 32.90 | 32.90 | 32.69 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |