Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 30.90 | 31.20 | 30.85 | 30.89 | 30.89 | 79,230 |
08 Dec 2023 | 30.16 | 31.18 | 30.03 | 31.10 | 31.10 | 1,804,088 |
07 Dec 2023 | 30.60 | 30.67 | 30.26 | 30.27 | 30.27 | 1,559,627 |
06 Dec 2023 | 29.27 | 30.21 | 29.26 | 30.12 | 30.12 | 1,399,249 |
05 Dec 2023 | 29.12 | 29.39 | 28.96 | 29.37 | 29.37 | 1,144,643 |
04 Dec 2023 | 29.16 | 29.49 | 28.73 | 28.91 | 28.91 | 955,846 |
01 Dec 2023 | 29.35 | 29.44 | 28.69 | 29.12 | 29.12 | 890,668 |
30 Nov 2023 | 28.92 | 29.47 | 28.87 | 29.17 | 29.17 | 2,861,311 |
29 Nov 2023 | 29.00 | 29.28 | 28.76 | 28.91 | 28.91 | 1,482,302 |
28 Nov 2023 | 28.90 | 29.29 | 28.80 | 29.06 | 29.06 | 858,651 |
27 Nov 2023 | 28.60 | 28.93 | 28.50 | 28.78 | 28.78 | 1,286,620 |
24 Nov 2023 | 28.73 | 29.01 | 28.54 | 28.56 | 28.56 | 628,723 |
23 Nov 2023 | 28.70 | 28.95 | 28.68 | 28.79 | 28.79 | 1,134,687 |
22 Nov 2023 | 29.19 | 29.34 | 28.90 | 28.90 | 28.90 | 766,597 |
21 Nov 2023 | 29.25 | 29.34 | 28.93 | 29.23 | 29.23 | 974,260 |
20 Nov 2023 | 29.54 | 29.60 | 29.12 | 29.13 | 29.13 | 991,996 |
17 Nov 2023 | 29.42 | 29.69 | 29.33 | 29.48 | 29.48 | 2,454,793 |
16 Nov 2023 | 30.00 | 30.09 | 28.89 | 29.23 | 29.23 | 2,354,991 |
15 Nov 2023 | 30.51 | 30.64 | 30.26 | 30.50 | 30.50 | 1,007,357 |
14 Nov 2023 | 30.18 | 30.35 | 29.92 | 29.96 | 29.96 | 1,040,167 |
13 Nov 2023 | 30.38 | 30.46 | 30.11 | 30.11 | 30.11 | 1,433,376 |
10 Nov 2023 | 30.28 | 30.48 | 30.10 | 30.44 | 30.44 | 1,108,181 |
09 Nov 2023 | 30.40 | 30.50 | 30.25 | 30.39 | 30.39 | 1,029,620 |
08 Nov 2023 | 29.81 | 30.32 | 29.75 | 30.32 | 30.32 | 985,627 |
07 Nov 2023 | 29.83 | 30.11 | 29.76 | 29.81 | 29.81 | 964,174 |
06 Nov 2023 | 29.25 | 29.85 | 29.19 | 29.70 | 29.70 | 810,144 |
03 Nov 2023 | 29.43 | 29.63 | 29.30 | 29.52 | 29.52 | 895,079 |
02 Nov 2023 | 29.34 | 29.37 | 29.07 | 29.20 | 29.20 | 764,397 |
01 Nov 2023 | 28.76 | 29.03 | 28.71 | 29.03 | 29.03 | 705,180 |
31 Oct 2023 | 28.72 | 29.12 | 28.63 | 28.75 | 28.75 | 1,293,093 |
30 Oct 2023 | 28.49 | 28.92 | 28.40 | 28.69 | 28.69 | 923,580 |
27 Oct 2023 | 28.68 | 28.94 | 28.60 | 28.84 | 28.84 | 785,886 |
26 Oct 2023 | 28.55 | 28.71 | 28.36 | 28.68 | 28.68 | 1,118,103 |
25 Oct 2023 | 29.09 | 29.38 | 28.55 | 28.77 | 28.77 | 928,531 |
24 Oct 2023 | 29.49 | 29.73 | 29.01 | 29.02 | 29.02 | 808,876 |
23 Oct 2023 | 29.18 | 29.60 | 29.18 | 29.52 | 29.52 | 406,624 |
20 Oct 2023 | 29.45 | 29.45 | 29.03 | 29.27 | 29.27 | 838,126 |
19 Oct 2023 | 29.40 | 29.66 | 29.35 | 29.62 | 29.62 | 659,314 |
18 Oct 2023 | 29.80 | 29.94 | 29.60 | 29.73 | 29.73 | 731,548 |
17 Oct 2023 | 30.03 | 30.13 | 29.69 | 29.69 | 29.69 | 1,019,737 |
16 Oct 2023 | 30.22 | 30.28 | 29.85 | 30.13 | 30.13 | 812,039 |
13 Oct 2023 | 29.62 | 30.14 | 29.42 | 30.14 | 30.14 | 913,456 |
12 Oct 2023 | 30.23 | 30.52 | 30.04 | 30.11 | 30.11 | 1,167,827 |
11 Oct 2023 | 30.15 | 30.17 | 29.59 | 30.17 | 30.17 | 1,210,077 |
10 Oct 2023 | 29.93 | 30.14 | 29.86 | 29.92 | 29.92 | 1,094,721 |
09 Oct 2023 | 29.30 | 29.72 | 29.30 | 29.63 | 29.63 | 713,535 |
06 Oct 2023 | 29.39 | 29.51 | 29.30 | 29.44 | 29.44 | 976,430 |
05 Oct 2023 | 29.15 | 29.59 | 29.12 | 29.53 | 29.53 | 842,822 |
04 Oct 2023 | 29.02 | 29.34 | 28.93 | 29.09 | 29.09 | 1,812,498 |
03 Oct 2023 | 29.54 | 29.70 | 29.19 | 29.19 | 29.19 | 2,012,154 |
02 Oct 2023 | 29.81 | 30.00 | 29.75 | 29.88 | 29.88 | 675,622 |
29 Sept 2023 | 29.70 | 30.04 | 29.64 | 29.80 | 29.80 | 886,033 |
28 Sept 2023 | 30.02 | 30.29 | 29.56 | 29.76 | 29.76 | 1,452,323 |
27 Sept 2023 | 30.40 | 30.50 | 30.24 | 30.32 | 30.32 | 762,898 |
26 Sept 2023 | 30.65 | 30.77 | 30.45 | 30.48 | 30.48 | 978,639 |
25 Sept 2023 | 30.46 | 30.76 | 30.41 | 30.63 | 30.63 | 711,375 |
22 Sept 2023 | 29.90 | 30.66 | 29.90 | 30.60 | 30.60 | 1,343,946 |
21 Sept 2023 | 29.88 | 30.40 | 29.88 | 30.36 | 30.36 | 1,677,239 |
20 Sept 2023 | 30.26 | 30.38 | 29.96 | 30.06 | 30.06 | 1,713,539 |
19 Sept 2023 | 30.81 | 30.88 | 30.41 | 30.45 | 30.45 | 1,268,699 |
18 Sept 2023 | 31.05 | 31.24 | 30.93 | 31.00 | 31.00 | 1,849,930 |
15 Sept 2023 | 31.00 | 31.38 | 30.84 | 31.02 | 31.02 | 2,674,562 |
14 Sept 2023 | 31.00 | 31.25 | 30.92 | 31.09 | 31.09 | 989,896 |
13 Sept 2023 | 31.10 | 31.28 | 30.92 | 31.10 | 31.10 | 1,696,551 |
12 Sept 2023 | 30.81 | 31.44 | 30.81 | 31.39 | 31.39 | 1,337,556 |
11 Sept 2023 | 30.92 | 31.13 | 30.68 | 30.95 | 30.95 | 2,632,126 |
08 Sept 2023 | 31.04 | 31.28 | 30.94 | 31.10 | 31.10 | 2,284,077 |
07 Sept 2023 | 31.18 | 31.32 | 30.94 | 31.12 | 31.12 | 1,283,904 |
06 Sept 2023 | 31.60 | 31.64 | 31.15 | 31.34 | 31.34 | 1,282,754 |
06 Sept 2023 | 0.62 Dividend | |||||
05 Sept 2023 | 32.00 | 32.39 | 32.00 | 32.39 | 31.77 | 886,088 |
04 Sept 2023 | 32.23 | 32.44 | 32.12 | 32.12 | 31.51 | 573,273 |
01 Sept 2023 | 32.13 | 32.23 | 31.97 | 32.20 | 31.58 | 1,417,487 |
31 Aug 2023 | 32.40 | 32.58 | 32.16 | 32.16 | 31.54 | 2,097,081 |
30 Aug 2023 | 32.20 | 32.42 | 32.14 | 32.31 | 31.69 | 1,021,446 |
29 Aug 2023 | 32.11 | 32.18 | 31.85 | 31.99 | 31.38 | 1,799,937 |
28 Aug 2023 | 32.20 | 32.46 | 32.15 | 32.21 | 31.59 | 842,594 |
25 Aug 2023 | 31.55 | 31.89 | 31.30 | 31.88 | 31.27 | 1,536,210 |
24 Aug 2023 | 31.90 | 32.34 | 31.90 | 32.08 | 31.47 | 1,445,190 |
23 Aug 2023 | 32.10 | 32.22 | 31.78 | 31.89 | 31.28 | 1,351,326 |
22 Aug 2023 | 32.22 | 32.29 | 31.98 | 32.11 | 31.50 | 1,757,661 |
21 Aug 2023 | 32.55 | 32.72 | 32.12 | 32.25 | 31.63 | 1,609,996 |
18 Aug 2023 | 31.96 | 33.20 | 31.93 | 32.57 | 31.95 | 2,657,021 |
17 Aug 2023 | 32.36 | 33.04 | 31.72 | 32.03 | 31.42 | 3,508,159 |
16 Aug 2023 | 34.14 | 34.52 | 33.85 | 33.97 | 33.32 | 1,424,137 |
15 Aug 2023 | 33.77 | 34.21 | 33.77 | 34.08 | 33.43 | 882,573 |
14 Aug 2023 | 34.06 | 34.40 | 33.77 | 33.81 | 33.16 | 743,685 |
11 Aug 2023 | 34.38 | 34.40 | 34.03 | 34.14 | 33.49 | 561,705 |
10 Aug 2023 | 34.05 | 34.53 | 34.05 | 34.27 | 33.61 | 770,487 |
09 Aug 2023 | 34.19 | 34.26 | 34.10 | 34.21 | 33.56 | 614,999 |
08 Aug 2023 | 34.06 | 34.34 | 34.01 | 34.25 | 33.59 | 896,178 |
07 Aug 2023 | 33.98 | 34.32 | 33.93 | 34.05 | 33.40 | 606,609 |
04 Aug 2023 | 34.18 | 34.37 | 33.78 | 34.10 | 33.45 | 1,150,992 |
03 Aug 2023 | 34.53 | 34.88 | 34.17 | 34.46 | 33.80 | 793,454 |
02 Aug 2023 | 35.12 | 35.12 | 34.48 | 34.53 | 33.87 | 879,265 |
01 Aug 2023 | 34.73 | 35.24 | 34.64 | 35.12 | 34.45 | 549,250 |
31 July 2023 | 35.15 | 35.21 | 34.91 | 35.15 | 34.48 | 582,551 |
28 July 2023 | 35.35 | 35.35 | 34.80 | 34.92 | 34.25 | 684,580 |
27 July 2023 | 34.90 | 35.54 | 34.90 | 35.50 | 34.82 | 1,224,521 |
26 July 2023 | 35.34 | 35.46 | 35.07 | 35.16 | 34.49 | 665,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |