Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 26.30 | 26.30 | 26.00 | 26.01 | 26.01 | 8,344 |
01 Dec 2023 | 26.30 | 26.30 | 26.00 | 26.01 | 26.01 | 8,344 |
30 Nov 2023 | 26.00 | 26.19 | 26.00 | 26.10 | 26.10 | 29,538 |
29 Nov 2023 | 26.75 | 26.75 | 25.91 | 25.91 | 25.91 | 19,581 |
28 Nov 2023 | 26.18 | 26.76 | 26.18 | 26.76 | 26.76 | 13,059 |
27 Nov 2023 | 26.84 | 26.84 | 26.20 | 26.20 | 26.20 | 2,560 |
24 Nov 2023 | 26.30 | 26.84 | 26.30 | 26.84 | 26.84 | 3,932 |
23 Nov 2023 | 26.53 | 26.60 | 26.32 | 26.45 | 26.45 | 3,374 |
22 Nov 2023 | 26.40 | 26.53 | 26.26 | 26.53 | 26.53 | 11,421 |
21 Nov 2023 | 26.38 | 26.38 | 26.25 | 26.33 | 26.33 | 5,922 |
20 Nov 2023 | 26.28 | 26.50 | 26.28 | 26.31 | 26.31 | 13,509 |
17 Nov 2023 | 26.40 | 26.40 | 26.04 | 26.38 | 26.38 | 6,212 |
16 Nov 2023 | 26.78 | 26.78 | 26.15 | 26.40 | 26.40 | 16,295 |
15 Nov 2023 | 0.94 Dividend | |||||
15 Nov 2023 | 26.94 | 27.28 | 26.93 | 27.09 | 26.15 | 7,843 |
14 Nov 2023 | 26.95 | 27.31 | 26.95 | 26.95 | 26.01 | 10,557 |
13 Nov 2023 | 27.82 | 27.82 | 26.69 | 26.90 | 25.97 | 23,779 |
10 Nov 2023 | 27.80 | 27.83 | 27.60 | 27.83 | 26.86 | 3,027 |
09 Nov 2023 | 27.80 | 28.10 | 27.80 | 27.97 | 27.00 | 6,723 |
08 Nov 2023 | 27.71 | 27.86 | 27.60 | 27.73 | 26.77 | 2,099 |
07 Nov 2023 | 28.10 | 28.10 | 27.63 | 27.72 | 26.76 | 5,047 |
06 Nov 2023 | 28.00 | 28.22 | 27.55 | 28.14 | 27.16 | 45,698 |
03 Nov 2023 | 27.80 | 28.09 | 27.79 | 27.91 | 26.94 | 19,923 |
02 Nov 2023 | 27.20 | 27.83 | 27.20 | 27.79 | 26.83 | 24,244 |
01 Nov 2023 | 26.71 | 27.20 | 26.71 | 27.20 | 26.26 | 19,637 |
31 Oct 2023 | 27.00 | 27.00 | 26.81 | 26.81 | 25.88 | 10,510 |
30 Oct 2023 | 27.30 | 27.30 | 26.62 | 26.87 | 25.94 | 12,364 |
27 Oct 2023 | 26.80 | 27.30 | 26.80 | 27.30 | 26.35 | 8,529 |
26 Oct 2023 | 27.00 | 27.00 | 26.75 | 26.84 | 25.91 | 9,963 |
25 Oct 2023 | 27.50 | 27.50 | 27.15 | 27.15 | 26.21 | 6,521 |
24 Oct 2023 | 27.47 | 27.50 | 27.30 | 27.50 | 26.55 | 4,374 |
20 Oct 2023 | 27.35 | 27.80 | 27.31 | 27.80 | 26.84 | 8,248 |
19 Oct 2023 | 27.70 | 27.72 | 26.97 | 27.51 | 26.56 | 5,722 |
18 Oct 2023 | 27.89 | 27.95 | 27.60 | 27.83 | 26.86 | 8,463 |
17 Oct 2023 | 27.23 | 27.94 | 27.22 | 27.94 | 26.97 | 9,159 |
16 Oct 2023 | 27.39 | 27.50 | 27.22 | 27.22 | 26.28 | 3,884 |
13 Oct 2023 | 27.86 | 27.86 | 27.20 | 27.20 | 26.26 | 3,557 |
12 Oct 2023 | 27.30 | 27.88 | 27.17 | 27.88 | 26.91 | 21,162 |
11 Oct 2023 | 27.38 | 27.38 | 27.15 | 27.24 | 26.29 | 13,520 |
10 Oct 2023 | 26.98 | 27.38 | 26.98 | 27.38 | 26.43 | 8,556 |
09 Oct 2023 | 26.97 | 27.23 | 26.97 | 26.98 | 26.04 | 4,306 |
06 Oct 2023 | 27.09 | 27.20 | 26.76 | 26.76 | 25.83 | 5,279 |
05 Oct 2023 | 27.01 | 27.15 | 26.62 | 27.15 | 26.21 | 17,785 |
04 Oct 2023 | 26.80 | 26.89 | 26.75 | 26.85 | 25.92 | 4,256 |
03 Oct 2023 | 27.15 | 27.26 | 26.70 | 26.70 | 25.77 | 13,459 |
02 Oct 2023 | 27.90 | 27.90 | 27.24 | 27.24 | 26.29 | 3,256 |
29 Sept 2023 | 27.12 | 27.80 | 27.12 | 27.80 | 26.84 | 19,936 |
28 Sept 2023 | 27.23 | 27.49 | 27.23 | 27.28 | 26.33 | 10,244 |
27 Sept 2023 | 27.00 | 27.24 | 26.61 | 27.23 | 26.29 | 5,647 |
26 Sept 2023 | 27.00 | 27.11 | 26.80 | 27.00 | 26.06 | 2,888 |
25 Sept 2023 | 27.08 | 27.15 | 26.80 | 26.80 | 25.87 | 4,007 |
22 Sept 2023 | 27.20 | 27.20 | 26.60 | 27.08 | 26.14 | 30,420 |
21 Sept 2023 | 27.64 | 27.64 | 27.12 | 27.12 | 26.18 | 13,692 |
20 Sept 2023 | 27.73 | 27.73 | 27.43 | 27.68 | 26.72 | 18,900 |
19 Sept 2023 | 27.99 | 27.99 | 27.68 | 27.90 | 26.93 | 6,521 |
18 Sept 2023 | 27.99 | 28.09 | 27.65 | 28.09 | 27.12 | 12,135 |
15 Sept 2023 | 27.94 | 28.25 | 27.85 | 28.15 | 27.17 | 145,177 |
14 Sept 2023 | 27.59 | 27.94 | 27.43 | 27.94 | 26.97 | 29,927 |
13 Sept 2023 | 27.45 | 27.63 | 27.35 | 27.60 | 26.64 | 6,082 |
12 Sept 2023 | 27.36 | 27.61 | 27.21 | 27.45 | 26.50 | 10,000 |
11 Sept 2023 | 27.38 | 27.42 | 27.16 | 27.36 | 26.41 | 26,537 |
08 Sept 2023 | 27.00 | 27.39 | 26.88 | 27.39 | 26.44 | 7,964 |
07 Sept 2023 | 27.27 | 27.27 | 26.79 | 26.99 | 26.05 | 18,930 |
06 Sept 2023 | 27.23 | 27.42 | 27.06 | 27.23 | 26.29 | 19,401 |
05 Sept 2023 | 27.41 | 27.42 | 27.22 | 27.22 | 26.28 | 26,444 |
04 Sept 2023 | 27.23 | 27.50 | 27.23 | 27.50 | 26.55 | 8,221 |
01 Sept 2023 | 27.35 | 27.35 | 27.21 | 27.23 | 26.29 | 3,570 |
31 Aug 2023 | 27.15 | 27.54 | 27.10 | 27.54 | 26.58 | 25,261 |
30 Aug 2023 | 26.79 | 27.50 | 26.70 | 27.50 | 26.55 | 8,440 |
29 Aug 2023 | 26.50 | 26.94 | 26.50 | 26.79 | 25.86 | 4,563 |
28 Aug 2023 | 26.76 | 26.76 | 26.48 | 26.60 | 25.68 | 4,495 |
25 Aug 2023 | 26.83 | 26.83 | 26.31 | 26.80 | 25.87 | 2,192 |
24 Aug 2023 | 26.53 | 26.83 | 26.45 | 26.83 | 25.90 | 32,092 |
23 Aug 2023 | 26.25 | 26.56 | 26.20 | 26.56 | 25.64 | 22,894 |
22 Aug 2023 | 26.50 | 26.50 | 26.05 | 26.25 | 25.34 | 6,498 |
21 Aug 2023 | 26.58 | 26.58 | 26.25 | 26.33 | 25.42 | 8,152 |
18 Aug 2023 | 26.45 | 26.63 | 26.42 | 26.60 | 25.68 | 9,439 |
17 Aug 2023 | 26.80 | 26.80 | 26.46 | 26.55 | 25.63 | 10,824 |
16 Aug 2023 | 27.30 | 27.30 | 26.75 | 26.96 | 26.02 | 16,521 |
15 Aug 2023 | 27.20 | 27.40 | 27.16 | 27.30 | 26.35 | 8,669 |
14 Aug 2023 | 27.32 | 27.52 | 27.21 | 27.29 | 26.34 | 5,202 |
11 Aug 2023 | 27.26 | 27.52 | 27.26 | 27.48 | 26.53 | 5,104 |
10 Aug 2023 | 27.50 | 27.50 | 27.25 | 27.33 | 26.38 | 5,639 |
09 Aug 2023 | 27.20 | 27.49 | 27.02 | 27.49 | 26.54 | 9,110 |
08 Aug 2023 | 27.19 | 27.58 | 27.19 | 27.35 | 26.40 | 8,331 |
07 Aug 2023 | 27.03 | 27.30 | 27.03 | 27.19 | 26.25 | 24,354 |
04 Aug 2023 | 27.00 | 27.65 | 27.00 | 27.27 | 26.32 | 12,780 |
03 Aug 2023 | 27.54 | 27.54 | 26.95 | 26.95 | 26.01 | 6,382 |
02 Aug 2023 | 27.97 | 27.97 | 27.50 | 27.65 | 26.69 | 6,529 |
01 Aug 2023 | 27.80 | 27.89 | 27.70 | 27.89 | 26.92 | 3,968 |
31 July 2023 | 27.86 | 27.96 | 27.60 | 27.78 | 26.82 | 10,621 |
28 July 2023 | 28.02 | 28.02 | 27.73 | 27.96 | 26.99 | 10,480 |
27 July 2023 | 27.79 | 28.05 | 27.70 | 28.02 | 27.05 | 43,524 |
26 July 2023 | 27.50 | 27.80 | 27.25 | 27.80 | 26.84 | 30,976 |
25 July 2023 | 27.21 | 27.50 | 27.04 | 27.50 | 26.55 | 9,350 |
24 July 2023 | 27.55 | 27.59 | 27.29 | 27.29 | 26.34 | 12,181 |
21 July 2023 | 27.52 | 27.57 | 27.42 | 27.55 | 26.59 | 26,914 |
20 July 2023 | 27.38 | 27.73 | 27.02 | 27.52 | 26.57 | 41,556 |
19 July 2023 | 26.96 | 27.47 | 26.82 | 27.47 | 26.52 | 45,405 |
18 July 2023 | 26.20 | 26.95 | 26.20 | 26.95 | 26.01 | 56,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |