Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 35.66 | 36.04 | 35.55 | 36.01 | 36.01 | 868,495 |
07 Dec 2023 | 35.50 | 35.78 | 35.47 | 35.78 | 35.78 | 780,927 |
06 Dec 2023 | 35.11 | 35.61 | 35.09 | 35.52 | 35.52 | 939,700 |
05 Dec 2023 | 34.77 | 35.08 | 34.69 | 35.08 | 35.08 | 613,937 |
04 Dec 2023 | 35.00 | 35.12 | 34.81 | 34.81 | 34.81 | 565,662 |
01 Dec 2023 | 35.00 | 35.14 | 34.90 | 35.05 | 35.05 | 488,327 |
30 Nov 2023 | 35.10 | 35.29 | 34.91 | 34.91 | 34.91 | 1,407,378 |
29 Nov 2023 | 34.94 | 35.17 | 34.88 | 35.14 | 35.14 | 594,965 |
28 Nov 2023 | 34.87 | 34.96 | 34.70 | 34.94 | 34.94 | 397,200 |
27 Nov 2023 | 34.86 | 35.00 | 34.79 | 34.88 | 34.88 | 575,199 |
24 Nov 2023 | 34.66 | 34.93 | 34.66 | 34.93 | 34.93 | 442,034 |
23 Nov 2023 | 34.70 | 34.75 | 34.49 | 34.62 | 34.62 | 300,473 |
22 Nov 2023 | 34.62 | 34.71 | 34.51 | 34.69 | 34.69 | 415,154 |
21 Nov 2023 | 34.66 | 34.72 | 34.38 | 34.55 | 34.55 | 601,349 |
20 Nov 2023 | 34.78 | 34.91 | 34.49 | 34.51 | 34.51 | 592,566 |
17 Nov 2023 | 34.67 | 34.91 | 34.67 | 34.83 | 34.83 | 715,857 |
16 Nov 2023 | 34.84 | 34.95 | 34.64 | 34.64 | 34.64 | 594,725 |
15 Nov 2023 | 34.68 | 35.03 | 34.64 | 34.87 | 34.87 | 988,791 |
14 Nov 2023 | 34.48 | 34.74 | 34.35 | 34.65 | 34.65 | 1,076,494 |
13 Nov 2023 | 33.96 | 34.43 | 33.94 | 34.32 | 34.32 | 1,018,305 |
10 Nov 2023 | 33.83 | 33.99 | 33.79 | 33.97 | 33.97 | 492,009 |
09 Nov 2023 | 33.70 | 33.96 | 33.63 | 33.92 | 33.92 | 724,294 |
08 Nov 2023 | 33.43 | 33.79 | 33.31 | 33.69 | 33.69 | 591,557 |
07 Nov 2023 | 33.37 | 33.64 | 33.27 | 33.48 | 33.48 | 778,051 |
06 Nov 2023 | 33.62 | 33.65 | 33.38 | 33.43 | 33.43 | 543,397 |
03 Nov 2023 | 33.35 | 33.72 | 33.29 | 33.54 | 33.54 | 827,617 |
02 Nov 2023 | 33.26 | 33.37 | 33.07 | 33.25 | 33.25 | 841,595 |
01 Nov 2023 | 33.22 | 33.29 | 32.87 | 33.05 | 33.05 | 818,112 |
31 Oct 2023 | 33.00 | 33.80 | 32.64 | 33.21 | 33.21 | 1,867,609 |
30 Oct 2023 | 31.54 | 31.81 | 31.53 | 31.80 | 31.80 | 801,381 |
27 Oct 2023 | 31.52 | 31.79 | 31.47 | 31.52 | 31.52 | 582,378 |
26 Oct 2023 | 31.12 | 31.48 | 31.06 | 31.39 | 31.39 | 603,451 |
25 Oct 2023 | 31.46 | 31.50 | 31.08 | 31.27 | 31.27 | 722,948 |
24 Oct 2023 | 31.44 | 31.62 | 31.30 | 31.53 | 31.53 | 836,603 |
23 Oct 2023 | 31.11 | 31.54 | 31.10 | 31.44 | 31.44 | 747,136 |
20 Oct 2023 | 31.24 | 31.46 | 30.89 | 31.17 | 31.17 | 761,499 |
19 Oct 2023 | 31.53 | 31.55 | 31.08 | 31.47 | 31.47 | 597,501 |
18 Oct 2023 | 32.14 | 32.24 | 31.51 | 31.63 | 31.63 | 812,252 |
17 Oct 2023 | 32.11 | 32.45 | 32.04 | 32.24 | 32.24 | 470,246 |
16 Oct 2023 | 32.26 | 32.31 | 31.79 | 32.15 | 32.15 | 713,456 |
13 Oct 2023 | 32.05 | 32.51 | 32.05 | 32.20 | 32.20 | 1,050,794 |
12 Oct 2023 | 32.50 | 32.53 | 32.00 | 32.07 | 32.07 | 633,388 |
11 Oct 2023 | 32.68 | 32.68 | 32.14 | 32.39 | 32.39 | 916,105 |
10 Oct 2023 | 32.70 | 33.01 | 32.70 | 32.85 | 32.85 | 792,052 |
09 Oct 2023 | 32.56 | 32.63 | 32.32 | 32.49 | 32.49 | 530,318 |
06 Oct 2023 | 32.00 | 32.61 | 31.95 | 32.61 | 32.61 | 800,523 |
05 Oct 2023 | 32.16 | 32.18 | 31.69 | 31.85 | 31.85 | 593,195 |
04 Oct 2023 | 32.00 | 32.28 | 31.82 | 32.06 | 32.06 | 498,046 |
03 Oct 2023 | 32.67 | 32.78 | 31.98 | 32.05 | 32.05 | 842,939 |
02 Oct 2023 | 33.11 | 33.30 | 32.70 | 32.78 | 32.78 | 713,379 |
29 Sept 2023 | 33.12 | 33.45 | 33.04 | 33.14 | 33.14 | 875,714 |
28 Sept 2023 | 33.21 | 33.31 | 33.00 | 33.05 | 33.05 | 822,193 |
27 Sept 2023 | 33.19 | 33.25 | 32.99 | 33.14 | 33.14 | 700,549 |
26 Sept 2023 | 33.24 | 33.34 | 32.94 | 33.20 | 33.20 | 695,226 |
25 Sept 2023 | 33.23 | 33.47 | 33.16 | 33.40 | 33.40 | 694,297 |
22 Sept 2023 | 33.53 | 33.53 | 33.14 | 33.34 | 33.34 | 641,954 |
21 Sept 2023 | 33.72 | 33.79 | 33.49 | 33.72 | 33.72 | 616,965 |
20 Sept 2023 | 33.64 | 34.03 | 33.64 | 33.91 | 33.91 | 865,523 |
19 Sept 2023 | 33.24 | 33.60 | 33.22 | 33.60 | 33.60 | 708,608 |
18 Sept 2023 | 33.17 | 33.34 | 33.17 | 33.30 | 33.30 | 681,037 |
15 Sept 2023 | 33.00 | 33.54 | 33.00 | 33.34 | 33.34 | 2,779,598 |
14 Sept 2023 | 32.44 | 32.98 | 32.40 | 32.91 | 32.91 | 1,487,746 |
13 Sept 2023 | 32.30 | 32.41 | 31.87 | 32.11 | 32.11 | 589,282 |
12 Sept 2023 | 31.96 | 32.33 | 31.93 | 32.33 | 32.33 | 684,546 |
11 Sept 2023 | 31.82 | 32.14 | 31.82 | 32.00 | 32.00 | 672,815 |
08 Sept 2023 | 31.57 | 31.76 | 31.33 | 31.76 | 31.76 | 621,840 |
07 Sept 2023 | 31.39 | 31.73 | 31.22 | 31.54 | 31.54 | 611,622 |
06 Sept 2023 | 31.13 | 31.55 | 31.09 | 31.51 | 31.51 | 588,612 |
05 Sept 2023 | 31.38 | 31.44 | 31.00 | 31.23 | 31.23 | 464,869 |
04 Sept 2023 | 31.93 | 31.97 | 31.39 | 31.49 | 31.49 | 713,179 |
01 Sept 2023 | 31.87 | 32.06 | 31.80 | 31.83 | 31.83 | 609,631 |
31 Aug 2023 | 31.90 | 32.07 | 31.71 | 31.90 | 31.90 | 1,728,659 |
30 Aug 2023 | 31.73 | 31.89 | 31.61 | 31.83 | 31.83 | 470,688 |
29 Aug 2023 | 31.61 | 31.79 | 31.54 | 31.73 | 31.73 | 726,520 |
28 Aug 2023 | 31.44 | 31.66 | 31.43 | 31.62 | 31.62 | 530,198 |
25 Aug 2023 | 31.30 | 31.50 | 31.24 | 31.29 | 31.29 | 344,845 |
24 Aug 2023 | 31.37 | 31.55 | 31.32 | 31.35 | 31.35 | 516,373 |
23 Aug 2023 | 31.37 | 31.47 | 31.28 | 31.33 | 31.33 | 367,416 |
22 Aug 2023 | 31.15 | 31.50 | 31.11 | 31.37 | 31.37 | 418,372 |
21 Aug 2023 | 31.13 | 31.33 | 30.95 | 31.02 | 31.02 | 473,731 |
18 Aug 2023 | 31.10 | 31.23 | 30.75 | 31.20 | 31.20 | 621,317 |
17 Aug 2023 | 31.18 | 31.34 | 31.06 | 31.19 | 31.19 | 562,777 |
16 Aug 2023 | 31.71 | 31.71 | 31.27 | 31.34 | 31.34 | 634,434 |
15 Aug 2023 | 32.00 | 32.01 | 31.57 | 31.79 | 31.79 | 547,087 |
14 Aug 2023 | 31.74 | 32.15 | 31.70 | 31.99 | 31.99 | 601,245 |
11 Aug 2023 | 32.21 | 32.21 | 31.67 | 31.80 | 31.80 | 813,251 |
10 Aug 2023 | 32.13 | 32.39 | 32.09 | 32.34 | 32.34 | 487,532 |
09 Aug 2023 | 32.11 | 32.29 | 31.98 | 32.06 | 32.06 | 528,173 |
08 Aug 2023 | 32.19 | 32.35 | 31.86 | 31.96 | 31.96 | 615,393 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 32.46 | 32.48 | 32.12 | 32.34 | 32.34 | 653,754 |
03 Aug 2023 | 31.56 | 32.34 | 31.46 | 32.32 | 32.32 | 1,101,785 |
02 Aug 2023 | 32.25 | 32.27 | 31.72 | 31.82 | 31.82 | 1,067,315 |
01 Aug 2023 | 32.44 | 32.72 | 32.36 | 32.46 | 32.46 | 689,314 |
31 Jul 2023 | 32.86 | 33.07 | 32.54 | 32.57 | 32.57 | 1,174,951 |
28 Jul 2023 | 31.97 | 33.22 | 31.88 | 33.21 | 33.21 | 1,857,175 |
27 Jul 2023 | 31.96 | 32.22 | 31.87 | 31.90 | 31.90 | 982,381 |
26 Jul 2023 | 31.78 | 31.96 | 31.56 | 31.83 | 31.83 | 574,809 |
25 Jul 2023 | 31.90 | 31.96 | 31.70 | 31.82 | 31.82 | 553,514 |
24 Jul 2023 | 31.60 | 32.13 | 31.59 | 31.91 | 31.91 | 842,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |