Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 30.95 | 31.08 | 30.61 | 30.85 | 30.85 | 31,445 |
01 Dec 2023 | 31.00 | 31.37 | 30.90 | 31.29 | 31.29 | 44,000 |
30 Nov 2023 | 31.20 | 31.20 | 30.78 | 31.14 | 31.14 | 26,800 |
29 Nov 2023 | 30.99 | 31.19 | 30.86 | 30.99 | 30.99 | 44,000 |
28 Nov 2023 | 30.78 | 30.95 | 30.65 | 30.82 | 30.82 | 43,000 |
27 Nov 2023 | 30.74 | 30.84 | 30.46 | 30.79 | 30.79 | 36,900 |
24 Nov 2023 | 30.75 | 30.90 | 30.39 | 30.88 | 30.88 | 15,500 |
22 Nov 2023 | 30.35 | 30.80 | 30.35 | 30.65 | 30.65 | 44,100 |
21 Nov 2023 | 30.14 | 30.32 | 30.00 | 30.30 | 30.30 | 76,500 |
20 Nov 2023 | 29.63 | 30.09 | 29.54 | 29.95 | 29.95 | 39,900 |
17 Nov 2023 | 29.03 | 29.95 | 28.95 | 29.55 | 29.55 | 33,600 |
16 Nov 2023 | 29.42 | 29.50 | 28.92 | 28.92 | 28.92 | 41,200 |
15 Nov 2023 | 29.13 | 29.49 | 28.98 | 29.42 | 29.42 | 32,000 |
14 Nov 2023 | 28.92 | 29.33 | 28.85 | 28.98 | 28.98 | 55,700 |
13 Nov 2023 | 28.47 | 28.55 | 28.25 | 28.39 | 28.39 | 18,400 |
10 Nov 2023 | 28.21 | 28.70 | 28.19 | 28.60 | 28.60 | 35,900 |
10 Nov 2023 | 0.463 Dividend | |||||
09 Nov 2023 | 29.17 | 29.17 | 28.57 | 28.65 | 28.19 | 22,300 |
08 Nov 2023 | 29.05 | 29.41 | 28.83 | 28.98 | 28.51 | 44,200 |
07 Nov 2023 | 28.18 | 28.92 | 28.16 | 28.83 | 28.36 | 50,100 |
06 Nov 2023 | 28.43 | 28.58 | 27.91 | 28.25 | 27.79 | 56,000 |
03 Nov 2023 | 27.71 | 28.17 | 27.08 | 28.17 | 27.71 | 42,300 |
02 Nov 2023 | 26.39 | 27.52 | 26.19 | 27.52 | 27.08 | 127,400 |
01 Nov 2023 | 25.50 | 25.94 | 25.41 | 25.94 | 25.52 | 43,100 |
31 Oct 2023 | 25.24 | 25.48 | 25.19 | 25.42 | 25.01 | 46,400 |
30 Oct 2023 | 25.31 | 25.88 | 24.95 | 25.24 | 24.83 | 34,100 |
27 Oct 2023 | 25.40 | 25.56 | 25.10 | 25.18 | 24.77 | 29,900 |
26 Oct 2023 | 25.62 | 26.56 | 25.17 | 25.31 | 24.90 | 59,000 |
25 Oct 2023 | 26.40 | 26.40 | 25.63 | 25.66 | 25.25 | 45,600 |
24 Oct 2023 | 26.46 | 26.57 | 26.30 | 26.38 | 25.95 | 34,600 |
23 Oct 2023 | 26.35 | 26.83 | 26.17 | 26.22 | 25.80 | 59,100 |
20 Oct 2023 | 26.84 | 26.84 | 26.30 | 26.30 | 25.87 | 51,200 |
19 Oct 2023 | 27.07 | 27.51 | 26.65 | 26.71 | 26.28 | 22,100 |
18 Oct 2023 | 27.27 | 27.43 | 27.02 | 27.11 | 26.67 | 39,600 |
17 Oct 2023 | 27.44 | 27.82 | 27.26 | 27.44 | 27.00 | 52,800 |
16 Oct 2023 | 27.38 | 27.66 | 27.24 | 27.54 | 27.09 | 38,600 |
13 Oct 2023 | 27.69 | 27.74 | 27.19 | 27.22 | 26.78 | 32,700 |
12 Oct 2023 | 27.52 | 27.82 | 27.39 | 27.58 | 27.13 | 35,700 |
11 Oct 2023 | 27.61 | 27.75 | 27.28 | 27.54 | 27.09 | 36,500 |
10 Oct 2023 | 27.35 | 27.62 | 27.34 | 27.42 | 26.98 | 34,700 |
09 Oct 2023 | 27.13 | 27.35 | 26.96 | 27.24 | 26.80 | 58,900 |
06 Oct 2023 | 26.67 | 27.36 | 26.67 | 27.26 | 26.82 | 29,300 |
05 Oct 2023 | 26.89 | 26.89 | 26.65 | 26.79 | 26.36 | 29,000 |
04 Oct 2023 | 26.60 | 26.92 | 26.56 | 26.89 | 26.46 | 70,400 |
03 Oct 2023 | 27.20 | 27.30 | 26.64 | 26.68 | 26.25 | 29,100 |
02 Oct 2023 | 27.25 | 27.69 | 27.25 | 27.41 | 26.97 | 34,000 |
29 Sept 2023 | 27.59 | 27.75 | 27.22 | 27.22 | 26.78 | 58,900 |
28 Sept 2023 | 26.87 | 27.44 | 26.85 | 27.31 | 26.87 | 45,400 |
27 Sept 2023 | 26.84 | 27.14 | 26.70 | 26.87 | 26.44 | 53,700 |
26 Sept 2023 | 27.20 | 27.26 | 26.75 | 26.75 | 26.32 | 32,700 |
25 Sept 2023 | 27.20 | 27.54 | 27.10 | 27.23 | 26.79 | 33,900 |
22 Sept 2023 | 27.38 | 27.75 | 27.27 | 27.29 | 26.85 | 37,600 |
21 Sept 2023 | 27.55 | 27.71 | 27.34 | 27.39 | 26.95 | 29,200 |
20 Sept 2023 | 27.77 | 28.11 | 27.77 | 27.81 | 27.36 | 40,100 |
19 Sept 2023 | 27.86 | 28.00 | 27.52 | 27.73 | 27.28 | 45,900 |
18 Sept 2023 | 28.13 | 28.28 | 27.91 | 27.91 | 27.46 | 41,600 |
15 Sept 2023 | 28.65 | 28.86 | 28.21 | 28.22 | 27.76 | 46,900 |
14 Sept 2023 | 28.86 | 29.47 | 28.50 | 28.51 | 28.05 | 49,700 |
13 Sept 2023 | 28.77 | 29.06 | 28.71 | 28.72 | 28.26 | 32,100 |
12 Sept 2023 | 29.27 | 29.41 | 28.86 | 28.86 | 28.39 | 29,400 |
11 Sept 2023 | 29.89 | 29.89 | 29.41 | 29.41 | 28.93 | 30,900 |
08 Sept 2023 | 29.53 | 29.85 | 29.53 | 29.57 | 29.09 | 22,700 |
07 Sept 2023 | 29.74 | 29.74 | 29.55 | 29.66 | 29.18 | 25,600 |
06 Sept 2023 | 30.50 | 30.65 | 29.99 | 30.00 | 29.52 | 52,500 |
05 Sept 2023 | 30.15 | 30.69 | 30.15 | 30.55 | 30.06 | 29,900 |
01 Sept 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 29.90 | 16,500 |
31 Aug 2023 | 30.26 | 30.49 | 30.24 | 30.31 | 29.82 | 34,300 |
30 Aug 2023 | 30.20 | 30.31 | 30.05 | 30.22 | 29.73 | 21,600 |
29 Aug 2023 | 29.56 | 30.22 | 29.36 | 30.14 | 29.65 | 39,700 |
28 Aug 2023 | 29.39 | 29.59 | 29.25 | 29.56 | 29.08 | 22,700 |
25 Aug 2023 | 29.24 | 29.41 | 28.83 | 29.25 | 28.78 | 11,700 |
24 Aug 2023 | 30.00 | 30.00 | 29.23 | 29.26 | 28.79 | 27,700 |
23 Aug 2023 | 29.44 | 29.78 | 29.24 | 29.74 | 29.26 | 35,700 |
22 Aug 2023 | 29.31 | 29.56 | 29.13 | 29.24 | 28.77 | 77,900 |
21 Aug 2023 | 28.63 | 29.04 | 28.57 | 28.98 | 28.51 | 34,900 |
18 Aug 2023 | 28.35 | 28.72 | 28.20 | 28.46 | 28.00 | 56,400 |
17 Aug 2023 | 28.89 | 29.10 | 28.41 | 28.42 | 27.96 | 46,400 |
16 Aug 2023 | 29.21 | 29.43 | 28.77 | 28.81 | 28.34 | 34,700 |
15 Aug 2023 | 29.69 | 29.69 | 29.28 | 29.38 | 28.91 | 23,100 |
14 Aug 2023 | 29.16 | 29.74 | 29.13 | 29.74 | 29.26 | 85,300 |
11 Aug 2023 | 29.72 | 29.72 | 29.08 | 29.29 | 28.82 | 55,300 |
11 Aug 2023 | 0.463 Dividend | |||||
10 Aug 2023 | 30.38 | 30.54 | 30.00 | 30.04 | 29.10 | 21,900 |
09 Aug 2023 | 30.37 | 30.51 | 30.09 | 30.15 | 29.21 | 26,600 |
08 Aug 2023 | 30.27 | 30.50 | 29.91 | 30.43 | 29.48 | 28,500 |
07 Aug 2023 | 29.99 | 30.49 | 29.99 | 30.33 | 29.38 | 28,400 |
04 Aug 2023 | 29.99 | 30.76 | 29.80 | 29.85 | 28.91 | 38,900 |
03 Aug 2023 | 29.85 | 29.97 | 29.75 | 29.88 | 28.94 | 29,600 |
02 Aug 2023 | 30.90 | 30.90 | 30.08 | 30.08 | 29.14 | 35,400 |
01 Aug 2023 | 31.07 | 31.14 | 30.90 | 31.00 | 30.03 | 36,600 |
31 Jul 2023 | 30.85 | 31.14 | 30.85 | 31.04 | 30.07 | 27,800 |
28 Jul 2023 | 30.70 | 30.98 | 30.65 | 30.78 | 29.82 | 25,000 |
27 Jul 2023 | 30.74 | 30.84 | 30.29 | 30.42 | 29.47 | 25,400 |
26 Jul 2023 | 30.28 | 30.51 | 30.15 | 30.31 | 29.36 | 24,900 |
25 Jul 2023 | 30.22 | 30.55 | 30.22 | 30.29 | 29.34 | 43,800 |
24 Jul 2023 | 30.02 | 30.37 | 30.02 | 30.21 | 29.26 | 24,700 |
21 Jul 2023 | 30.29 | 30.40 | 30.03 | 30.06 | 29.12 | 23,900 |
20 Jul 2023 | 30.62 | 30.62 | 29.95 | 30.07 | 29.13 | 57,000 |
19 Jul 2023 | 31.01 | 31.15 | 30.74 | 30.83 | 29.86 | 34,100 |
18 Jul 2023 | 30.76 | 31.01 | 30.74 | 30.98 | 30.01 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |