Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 34.27 | 34.81 | 34.21 | 34.48 | 34.48 | 137,000 |
07 Dec 2023 | 34.67 | 35.21 | 34.39 | 34.56 | 34.56 | 113,700 |
06 Dec 2023 | 34.52 | 35.40 | 34.52 | 34.65 | 34.65 | 102,400 |
05 Dec 2023 | 35.00 | 35.33 | 34.36 | 34.47 | 34.47 | 104,700 |
04 Dec 2023 | 34.72 | 35.34 | 34.48 | 35.33 | 35.33 | 135,700 |
01 Dec 2023 | 34.19 | 34.95 | 33.87 | 34.87 | 34.87 | 221,500 |
30 Nov 2023 | 34.31 | 34.86 | 33.75 | 34.15 | 34.15 | 204,400 |
29 Nov 2023 | 34.61 | 34.82 | 33.93 | 34.02 | 34.02 | 165,800 |
28 Nov 2023 | 34.87 | 35.01 | 34.52 | 34.52 | 34.52 | 148,600 |
27 Nov 2023 | 34.43 | 35.06 | 34.21 | 34.99 | 34.99 | 139,000 |
24 Nov 2023 | 34.70 | 34.76 | 34.23 | 34.33 | 34.33 | 49,900 |
24 Nov 2023 | 0.24 Dividend | |||||
22 Nov 2023 | 35.02 | 35.37 | 34.14 | 34.86 | 34.62 | 129,100 |
21 Nov 2023 | 35.70 | 35.89 | 34.92 | 34.98 | 34.74 | 95,800 |
20 Nov 2023 | 36.56 | 36.89 | 35.51 | 35.80 | 35.55 | 149,900 |
17 Nov 2023 | 38.92 | 38.92 | 34.63 | 36.71 | 36.46 | 245,700 |
16 Nov 2023 | 38.35 | 38.35 | 37.79 | 38.18 | 37.92 | 85,200 |
15 Nov 2023 | 38.79 | 39.00 | 37.97 | 38.08 | 37.82 | 127,600 |
14 Nov 2023 | 38.08 | 39.06 | 37.91 | 39.03 | 38.76 | 129,800 |
13 Nov 2023 | 36.98 | 37.38 | 36.85 | 37.13 | 36.87 | 82,000 |
10 Nov 2023 | 36.14 | 37.43 | 35.96 | 37.28 | 37.02 | 109,700 |
09 Nov 2023 | 36.41 | 36.64 | 35.95 | 36.14 | 35.89 | 88,100 |
08 Nov 2023 | 36.10 | 36.40 | 35.84 | 36.18 | 35.93 | 95,900 |
07 Nov 2023 | 36.12 | 36.54 | 35.69 | 36.05 | 35.80 | 94,800 |
06 Nov 2023 | 36.15 | 36.29 | 35.73 | 36.29 | 36.04 | 143,400 |
03 Nov 2023 | 36.59 | 36.80 | 35.85 | 36.23 | 35.98 | 212,100 |
02 Nov 2023 | 35.72 | 36.24 | 35.56 | 35.95 | 35.70 | 190,200 |
01 Nov 2023 | 35.27 | 35.48 | 34.51 | 35.17 | 34.93 | 136,900 |
31 Oct 2023 | 35.55 | 35.90 | 35.37 | 35.44 | 35.20 | 117,400 |
30 Oct 2023 | 35.72 | 36.09 | 34.90 | 35.54 | 35.30 | 219,200 |
27 Oct 2023 | 35.67 | 36.10 | 34.99 | 35.21 | 34.97 | 130,900 |
26 Oct 2023 | 35.82 | 36.26 | 35.48 | 35.83 | 35.58 | 139,700 |
25 Oct 2023 | 36.05 | 36.54 | 35.46 | 35.59 | 35.34 | 144,800 |
24 Oct 2023 | 36.65 | 37.05 | 35.99 | 36.15 | 35.90 | 143,400 |
23 Oct 2023 | 37.07 | 37.91 | 36.10 | 36.19 | 35.94 | 114,800 |
20 Oct 2023 | 37.49 | 37.61 | 37.00 | 37.22 | 36.96 | 150,000 |
19 Oct 2023 | 38.75 | 39.23 | 37.14 | 37.36 | 37.10 | 103,000 |
18 Oct 2023 | 39.25 | 39.56 | 38.80 | 38.91 | 38.64 | 92,100 |
17 Oct 2023 | 38.98 | 40.28 | 38.98 | 39.70 | 39.43 | 89,400 |
16 Oct 2023 | 39.24 | 39.85 | 39.06 | 39.14 | 38.87 | 70,700 |
13 Oct 2023 | 39.50 | 39.50 | 38.77 | 38.89 | 38.62 | 74,500 |
12 Oct 2023 | 40.71 | 40.71 | 38.62 | 39.44 | 39.17 | 73,500 |
11 Oct 2023 | 40.01 | 40.80 | 39.87 | 40.76 | 40.48 | 79,000 |
10 Oct 2023 | 39.74 | 40.55 | 39.43 | 40.01 | 39.73 | 112,400 |
09 Oct 2023 | 39.10 | 39.77 | 38.92 | 39.74 | 39.47 | 63,000 |
06 Oct 2023 | 37.96 | 39.93 | 37.96 | 39.21 | 38.94 | 223,400 |
05 Oct 2023 | 37.58 | 38.55 | 37.33 | 38.16 | 37.90 | 117,700 |
04 Oct 2023 | 37.43 | 37.92 | 36.74 | 37.77 | 37.51 | 106,600 |
03 Oct 2023 | 38.59 | 38.59 | 37.07 | 37.28 | 37.02 | 76,500 |
02 Oct 2023 | 38.59 | 38.85 | 38.11 | 38.62 | 38.35 | 147,600 |
29 Sept 2023 | 39.93 | 40.60 | 38.71 | 38.91 | 38.64 | 103,900 |
28 Sept 2023 | 39.32 | 40.28 | 39.32 | 39.80 | 39.53 | 120,400 |
27 Sept 2023 | 38.67 | 39.42 | 38.45 | 39.18 | 38.91 | 118,200 |
26 Sept 2023 | 39.60 | 39.82 | 38.29 | 38.34 | 38.08 | 97,600 |
25 Sept 2023 | 39.84 | 40.37 | 39.69 | 39.83 | 39.56 | 70,900 |
22 Sept 2023 | 40.68 | 40.90 | 39.92 | 39.95 | 39.67 | 62,700 |
21 Sept 2023 | 40.40 | 41.14 | 40.08 | 40.79 | 40.51 | 111,800 |
20 Sept 2023 | 40.80 | 41.24 | 40.73 | 40.81 | 40.53 | 103,600 |
19 Sept 2023 | 40.20 | 40.96 | 40.20 | 40.71 | 40.43 | 77,900 |
18 Sept 2023 | 39.61 | 40.20 | 39.19 | 40.12 | 39.84 | 102,900 |
15 Sept 2023 | 40.24 | 40.37 | 39.29 | 39.48 | 39.21 | 515,500 |
14 Sept 2023 | 38.72 | 40.27 | 38.65 | 40.25 | 39.97 | 220,700 |
13 Sept 2023 | 38.45 | 39.37 | 38.45 | 38.54 | 38.27 | 113,300 |
12 Sept 2023 | 38.62 | 38.91 | 38.01 | 38.33 | 38.07 | 248,600 |
11 Sept 2023 | 39.08 | 39.31 | 38.49 | 38.59 | 38.32 | 116,100 |
08 Sept 2023 | 40.16 | 40.99 | 39.00 | 39.04 | 38.77 | 81,900 |
07 Sept 2023 | 41.14 | 41.14 | 40.11 | 40.17 | 39.89 | 163,800 |
06 Sept 2023 | 40.44 | 41.64 | 40.44 | 41.12 | 40.84 | 165,200 |
05 Sept 2023 | 41.89 | 41.89 | 38.85 | 40.22 | 39.94 | 212,600 |
01 Sept 2023 | 42.28 | 42.57 | 41.73 | 42.34 | 42.05 | 128,800 |
31 Aug 2023 | 43.72 | 43.72 | 42.09 | 42.18 | 41.89 | 99,000 |
30 Aug 2023 | 42.48 | 44.14 | 42.48 | 43.62 | 43.32 | 108,600 |
29 Aug 2023 | 41.39 | 42.67 | 41.22 | 42.67 | 42.38 | 79,800 |
28 Aug 2023 | 41.25 | 42.16 | 41.07 | 41.52 | 41.23 | 64,100 |
25 Aug 2023 | 41.00 | 41.65 | 40.89 | 41.10 | 40.82 | 115,800 |
24 Aug 2023 | 41.16 | 41.85 | 41.05 | 41.09 | 40.81 | 83,900 |
23 Aug 2023 | 41.07 | 41.67 | 40.83 | 41.45 | 41.16 | 71,300 |
22 Aug 2023 | 42.03 | 42.20 | 41.08 | 41.10 | 40.82 | 83,300 |
21 Aug 2023 | 42.36 | 42.82 | 41.88 | 41.92 | 41.63 | 66,700 |
18 Aug 2023 | 42.36 | 42.89 | 42.25 | 42.36 | 42.07 | 201,600 |
17 Aug 2023 | 43.15 | 43.46 | 42.51 | 42.55 | 42.26 | 81,100 |
16 Aug 2023 | 43.23 | 43.93 | 43.04 | 43.13 | 42.83 | 85,300 |
15 Aug 2023 | 43.04 | 43.36 | 42.59 | 43.17 | 42.87 | 93,800 |
14 Aug 2023 | 43.27 | 43.41 | 42.38 | 43.36 | 43.06 | 92,600 |
11 Aug 2023 | 44.17 | 44.43 | 43.47 | 43.48 | 43.18 | 95,500 |
10 Aug 2023 | 44.85 | 45.11 | 44.10 | 44.23 | 43.93 | 70,500 |
09 Aug 2023 | 45.84 | 45.91 | 44.86 | 44.90 | 44.59 | 63,800 |
08 Aug 2023 | 45.85 | 46.20 | 45.45 | 45.83 | 45.51 | 82,900 |
07 Aug 2023 | 45.74 | 46.38 | 45.74 | 46.19 | 45.87 | 86,500 |
04 Aug 2023 | 45.37 | 45.90 | 45.14 | 45.80 | 45.48 | 119,400 |
04 Aug 2023 | 0.23 Dividend | |||||
03 Aug 2023 | 45.01 | 45.57 | 44.80 | 45.45 | 44.91 | 90,900 |
02 Aug 2023 | 45.38 | 46.08 | 45.17 | 45.23 | 44.69 | 53,300 |
01 Aug 2023 | 45.94 | 46.93 | 45.14 | 45.78 | 45.23 | 137,700 |
31 Jul 2023 | 46.37 | 47.84 | 45.19 | 45.90 | 45.35 | 195,000 |
28 Jul 2023 | 47.51 | 47.82 | 44.51 | 46.22 | 45.67 | 143,600 |
27 Jul 2023 | 48.61 | 48.86 | 47.50 | 47.79 | 47.22 | 122,000 |
26 Jul 2023 | 47.80 | 48.54 | 47.80 | 48.44 | 47.86 | 62,100 |
25 Jul 2023 | 47.27 | 48.00 | 47.27 | 47.89 | 47.32 | 54,400 |
24 Jul 2023 | 47.16 | 48.02 | 47.16 | 47.66 | 47.09 | 59,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |