Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 33.24 | 33.30 | 32.85 | 33.13 | 33.13 | 45,311 |
06 Dec 2023 | 33.52 | 33.94 | 33.03 | 33.07 | 33.07 | 252,000 |
05 Dec 2023 | 33.61 | 33.89 | 33.41 | 33.46 | 33.46 | 287,500 |
04 Dec 2023 | 33.23 | 33.80 | 32.97 | 33.67 | 33.67 | 192,500 |
01 Dec 2023 | 33.34 | 33.74 | 33.05 | 33.37 | 33.37 | 176,000 |
30 Nov 2023 | 33.06 | 33.48 | 32.83 | 33.46 | 33.46 | 247,800 |
29 Nov 2023 | 33.16 | 33.49 | 32.82 | 32.93 | 32.93 | 136,400 |
28 Nov 2023 | 33.58 | 33.58 | 32.99 | 33.14 | 33.14 | 148,300 |
27 Nov 2023 | 33.34 | 33.65 | 33.22 | 33.58 | 33.58 | 138,800 |
24 Nov 2023 | 33.43 | 33.61 | 33.22 | 33.44 | 33.44 | 50,500 |
22 Nov 2023 | 32.54 | 33.31 | 32.54 | 33.30 | 33.30 | 192,200 |
21 Nov 2023 | 32.50 | 32.88 | 32.28 | 32.49 | 32.49 | 105,400 |
20 Nov 2023 | 32.41 | 32.59 | 32.13 | 32.46 | 32.46 | 185,100 |
17 Nov 2023 | 32.82 | 33.24 | 32.49 | 32.50 | 32.50 | 301,600 |
16 Nov 2023 | 32.69 | 33.00 | 32.21 | 32.74 | 32.74 | 267,000 |
15 Nov 2023 | 32.81 | 32.91 | 32.47 | 32.63 | 32.63 | 156,300 |
14 Nov 2023 | 32.58 | 33.01 | 32.53 | 32.93 | 32.93 | 207,400 |
13 Nov 2023 | 32.11 | 32.33 | 31.97 | 32.20 | 32.20 | 313,400 |
10 Nov 2023 | 31.89 | 32.26 | 31.53 | 32.20 | 32.20 | 300,000 |
09 Nov 2023 | 32.45 | 32.59 | 31.83 | 31.86 | 31.86 | 190,200 |
08 Nov 2023 | 32.74 | 32.77 | 32.26 | 32.49 | 32.49 | 108,200 |
07 Nov 2023 | 33.09 | 33.82 | 32.67 | 32.68 | 32.68 | 174,700 |
06 Nov 2023 | 33.01 | 33.51 | 32.83 | 33.12 | 33.12 | 266,500 |
03 Nov 2023 | 32.70 | 33.07 | 31.68 | 33.00 | 33.00 | 295,400 |
02 Nov 2023 | 31.95 | 32.14 | 31.59 | 31.97 | 31.97 | 255,200 |
01 Nov 2023 | 31.63 | 32.14 | 31.40 | 31.78 | 31.78 | 159,600 |
31 Oct 2023 | 31.32 | 31.84 | 31.10 | 31.73 | 31.73 | 149,600 |
30 Oct 2023 | 31.29 | 31.40 | 31.05 | 31.31 | 31.31 | 132,400 |
27 Oct 2023 | 31.53 | 31.60 | 30.70 | 30.96 | 30.96 | 164,400 |
26 Oct 2023 | 31.84 | 32.09 | 31.35 | 31.67 | 31.67 | 195,100 |
25 Oct 2023 | 31.14 | 31.90 | 31.13 | 31.76 | 31.76 | 167,400 |
24 Oct 2023 | 31.11 | 31.45 | 31.08 | 31.23 | 31.23 | 196,500 |
23 Oct 2023 | 31.03 | 31.32 | 30.95 | 30.97 | 30.97 | 244,700 |
20 Oct 2023 | 31.67 | 31.67 | 31.14 | 31.23 | 31.23 | 192,000 |
19 Oct 2023 | 31.95 | 32.13 | 31.51 | 31.58 | 31.58 | 395,900 |
18 Oct 2023 | 31.93 | 32.34 | 31.60 | 32.12 | 32.12 | 134,700 |
17 Oct 2023 | 31.60 | 32.24 | 31.27 | 32.05 | 32.05 | 221,100 |
16 Oct 2023 | 30.97 | 31.74 | 30.97 | 31.67 | 31.67 | 175,300 |
13 Oct 2023 | 30.47 | 30.91 | 30.40 | 30.83 | 30.83 | 159,600 |
12 Oct 2023 | 30.36 | 30.50 | 29.88 | 30.24 | 30.24 | 184,600 |
11 Oct 2023 | 29.74 | 30.35 | 29.74 | 30.33 | 30.33 | 118,300 |
10 Oct 2023 | 29.74 | 29.87 | 29.50 | 29.73 | 29.73 | 188,100 |
09 Oct 2023 | 29.49 | 29.86 | 29.49 | 29.70 | 29.70 | 114,200 |
06 Oct 2023 | 29.40 | 29.74 | 28.49 | 29.48 | 29.48 | 101,500 |
05 Oct 2023 | 28.93 | 29.50 | 28.93 | 29.48 | 29.48 | 206,300 |
04 Oct 2023 | 28.67 | 29.07 | 28.50 | 28.95 | 28.95 | 167,600 |
03 Oct 2023 | 28.96 | 29.02 | 28.53 | 28.67 | 28.67 | 206,100 |
02 Oct 2023 | 29.28 | 29.28 | 28.56 | 29.00 | 29.00 | 263,700 |
29 Sept 2023 | 29.77 | 29.90 | 29.27 | 29.38 | 29.38 | 269,800 |
28 Sept 2023 | 29.60 | 30.06 | 29.60 | 29.80 | 29.80 | 368,000 |
27 Sept 2023 | 29.85 | 30.00 | 29.21 | 29.55 | 29.55 | 185,400 |
26 Sept 2023 | 29.69 | 30.19 | 29.69 | 29.78 | 29.78 | 268,900 |
25 Sept 2023 | 29.64 | 29.77 | 29.45 | 29.46 | 29.46 | 155,700 |
22 Sept 2023 | 29.59 | 29.91 | 29.56 | 29.73 | 29.73 | 203,400 |
21 Sept 2023 | 29.25 | 29.55 | 29.05 | 29.48 | 29.48 | 173,100 |
20 Sept 2023 | 29.18 | 29.66 | 29.14 | 29.28 | 29.28 | 154,500 |
19 Sept 2023 | 28.88 | 29.23 | 28.87 | 29.05 | 29.05 | 199,100 |
18 Sept 2023 | 29.46 | 29.46 | 28.72 | 28.79 | 28.79 | 280,700 |
15 Sept 2023 | 29.15 | 29.51 | 28.94 | 29.40 | 29.40 | 698,300 |
14 Sept 2023 | 28.84 | 29.20 | 28.27 | 29.19 | 29.19 | 274,000 |
14 Sept 2023 | 0.33 Dividend | |||||
13 Sept 2023 | 29.22 | 29.26 | 28.79 | 28.81 | 28.48 | 294,400 |
12 Sept 2023 | 28.76 | 29.11 | 28.73 | 29.02 | 28.69 | 173,100 |
11 Sept 2023 | 28.62 | 28.97 | 28.51 | 28.63 | 28.30 | 308,900 |
08 Sept 2023 | 28.53 | 28.99 | 28.33 | 28.48 | 28.15 | 312,400 |
07 Sept 2023 | 28.61 | 28.76 | 28.41 | 28.52 | 28.19 | 274,800 |
06 Sept 2023 | 28.46 | 28.63 | 28.25 | 28.57 | 28.24 | 157,200 |
05 Sept 2023 | 29.00 | 29.05 | 28.18 | 28.31 | 27.99 | 208,700 |
01 Sept 2023 | 28.81 | 29.23 | 28.81 | 29.17 | 28.84 | 169,000 |
31 Aug 2023 | 28.82 | 29.14 | 28.58 | 28.66 | 28.33 | 144,000 |
30 Aug 2023 | 28.81 | 29.02 | 28.60 | 28.83 | 28.50 | 102,900 |
29 Aug 2023 | 29.04 | 29.04 | 28.71 | 28.85 | 28.52 | 110,000 |
28 Aug 2023 | 28.89 | 29.16 | 28.80 | 28.90 | 28.57 | 217,900 |
25 Aug 2023 | 28.68 | 28.85 | 28.50 | 28.85 | 28.52 | 148,300 |
24 Aug 2023 | 27.81 | 28.59 | 27.81 | 28.57 | 28.24 | 195,100 |
23 Aug 2023 | 28.03 | 28.11 | 27.85 | 27.94 | 27.62 | 144,700 |
22 Aug 2023 | 28.24 | 28.40 | 27.97 | 28.02 | 27.70 | 151,000 |
21 Aug 2023 | 28.43 | 28.55 | 28.30 | 28.37 | 28.05 | 149,800 |
18 Aug 2023 | 28.52 | 28.82 | 28.50 | 28.50 | 28.17 | 160,900 |
17 Aug 2023 | 28.48 | 28.80 | 28.41 | 28.64 | 28.31 | 165,500 |
16 Aug 2023 | 28.19 | 28.56 | 28.19 | 28.40 | 28.07 | 163,300 |
15 Aug 2023 | 28.52 | 28.52 | 28.26 | 28.32 | 28.00 | 167,500 |
14 Aug 2023 | 29.37 | 29.37 | 28.71 | 28.78 | 28.45 | 243,400 |
11 Aug 2023 | 29.24 | 29.81 | 29.18 | 29.38 | 29.04 | 262,200 |
10 Aug 2023 | 28.81 | 29.26 | 28.67 | 29.26 | 28.92 | 296,400 |
09 Aug 2023 | 28.65 | 28.87 | 28.51 | 28.72 | 28.39 | 177,100 |
08 Aug 2023 | 28.81 | 28.95 | 28.45 | 28.79 | 28.46 | 158,500 |
07 Aug 2023 | 28.82 | 29.32 | 28.82 | 29.08 | 28.75 | 211,400 |
04 Aug 2023 | 28.35 | 28.89 | 28.24 | 28.81 | 28.48 | 225,100 |
03 Aug 2023 | 28.45 | 28.48 | 28.07 | 28.45 | 28.12 | 316,800 |
02 Aug 2023 | 29.50 | 29.50 | 28.14 | 28.70 | 28.37 | 476,000 |
01 Aug 2023 | 30.24 | 30.26 | 29.72 | 29.94 | 29.60 | 204,100 |
31 Jul 2023 | 29.92 | 30.25 | 29.92 | 30.13 | 29.78 | 274,300 |
28 Jul 2023 | 30.11 | 30.35 | 29.83 | 29.99 | 29.65 | 269,400 |
27 Jul 2023 | 29.87 | 29.89 | 29.63 | 29.86 | 29.52 | 271,900 |
26 Jul 2023 | 29.45 | 29.99 | 29.45 | 29.78 | 29.44 | 170,200 |
25 Jul 2023 | 29.59 | 29.86 | 29.28 | 29.36 | 29.02 | 235,400 |
24 Jul 2023 | 29.35 | 29.97 | 29.35 | 29.69 | 29.35 | 373,800 |
21 Jul 2023 | 29.56 | 29.75 | 28.93 | 29.32 | 28.98 | 539,000 |
20 Jul 2023 | 29.46 | 29.69 | 29.34 | 29.64 | 29.30 | 226,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |