Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 29.00 | 29.20 | 28.74 | 29.00 | 29.00 | 231,031 |
01 Dec 2023 | 28.96 | 29.38 | 28.84 | 29.32 | 29.32 | 227,300 |
30 Nov 2023 | 29.04 | 29.23 | 28.76 | 29.02 | 29.02 | 498,100 |
29 Nov 2023 | 29.23 | 29.63 | 28.92 | 29.52 | 29.52 | 479,900 |
28 Nov 2023 | 29.90 | 30.00 | 29.22 | 29.23 | 29.23 | 506,300 |
27 Nov 2023 | 30.70 | 30.72 | 29.96 | 30.12 | 30.12 | 425,100 |
27 Nov 2023 | 0.875 Dividend | |||||
24 Nov 2023 | 31.50 | 31.78 | 31.39 | 31.53 | 30.66 | 309,700 |
22 Nov 2023 | 30.85 | 31.42 | 30.68 | 31.28 | 30.41 | 434,200 |
21 Nov 2023 | 31.16 | 31.29 | 30.76 | 30.92 | 30.06 | 379,700 |
20 Nov 2023 | 31.41 | 31.45 | 31.00 | 31.17 | 30.30 | 370,500 |
17 Nov 2023 | 31.03 | 31.83 | 31.00 | 31.46 | 30.59 | 428,200 |
16 Nov 2023 | 31.03 | 31.18 | 30.79 | 30.91 | 30.05 | 180,400 |
15 Nov 2023 | 31.23 | 31.59 | 31.11 | 31.20 | 30.33 | 318,700 |
14 Nov 2023 | 31.30 | 31.60 | 31.05 | 31.49 | 30.62 | 327,000 |
13 Nov 2023 | 30.87 | 31.24 | 30.84 | 31.19 | 30.32 | 177,900 |
10 Nov 2023 | 30.70 | 30.90 | 30.52 | 30.78 | 29.93 | 208,200 |
09 Nov 2023 | 30.51 | 31.00 | 30.51 | 30.77 | 29.92 | 192,900 |
08 Nov 2023 | 31.25 | 32.23 | 30.11 | 30.40 | 29.56 | 512,300 |
07 Nov 2023 | 31.05 | 31.21 | 30.60 | 30.64 | 29.79 | 197,500 |
06 Nov 2023 | 31.70 | 31.71 | 31.04 | 31.23 | 30.36 | 214,700 |
03 Nov 2023 | 31.35 | 31.40 | 30.86 | 31.10 | 30.24 | 207,700 |
02 Nov 2023 | 30.76 | 31.24 | 30.50 | 31.17 | 30.30 | 233,900 |
01 Nov 2023 | 30.57 | 30.84 | 30.45 | 30.76 | 29.91 | 153,200 |
31 Oct 2023 | 30.27 | 30.66 | 30.03 | 30.54 | 29.69 | 133,000 |
30 Oct 2023 | 30.51 | 30.70 | 30.04 | 30.21 | 29.37 | 144,900 |
27 Oct 2023 | 30.21 | 30.41 | 30.02 | 30.30 | 29.46 | 116,000 |
26 Oct 2023 | 30.41 | 30.55 | 30.14 | 30.36 | 29.52 | 129,600 |
25 Oct 2023 | 30.46 | 30.73 | 30.44 | 30.58 | 29.73 | 116,400 |
24 Oct 2023 | 30.40 | 30.81 | 30.31 | 30.50 | 29.65 | 157,400 |
23 Oct 2023 | 30.09 | 30.64 | 29.75 | 30.18 | 29.34 | 178,200 |
20 Oct 2023 | 30.48 | 30.72 | 30.24 | 30.36 | 29.52 | 178,200 |
19 Oct 2023 | 30.93 | 31.00 | 30.47 | 30.51 | 29.66 | 198,900 |
18 Oct 2023 | 30.97 | 31.37 | 30.87 | 31.18 | 30.31 | 264,700 |
17 Oct 2023 | 30.75 | 31.31 | 30.72 | 31.05 | 30.19 | 199,700 |
16 Oct 2023 | 30.81 | 31.11 | 30.67 | 30.89 | 30.03 | 177,400 |
13 Oct 2023 | 30.27 | 30.92 | 30.22 | 30.75 | 29.90 | 211,000 |
12 Oct 2023 | 30.28 | 30.39 | 29.93 | 30.09 | 29.25 | 215,100 |
11 Oct 2023 | 30.06 | 30.33 | 29.90 | 30.09 | 29.25 | 259,000 |
10 Oct 2023 | 30.15 | 30.60 | 29.96 | 30.18 | 29.34 | 278,500 |
09 Oct 2023 | 29.30 | 30.26 | 29.28 | 29.94 | 29.11 | 811,300 |
06 Oct 2023 | 29.01 | 29.44 | 28.60 | 29.11 | 28.30 | 212,800 |
05 Oct 2023 | 28.00 | 29.03 | 27.98 | 29.03 | 28.22 | 334,200 |
04 Oct 2023 | 28.32 | 28.50 | 27.76 | 28.24 | 27.46 | 397,400 |
03 Oct 2023 | 29.00 | 29.10 | 28.34 | 28.77 | 27.97 | 331,900 |
02 Oct 2023 | 30.16 | 30.24 | 29.07 | 29.19 | 28.38 | 469,700 |
29 Sept 2023 | 30.65 | 30.65 | 29.93 | 30.16 | 29.32 | 275,800 |
28 Sept 2023 | 30.29 | 30.67 | 30.08 | 30.58 | 29.73 | 239,200 |
27 Sept 2023 | 30.37 | 30.62 | 30.25 | 30.29 | 29.45 | 145,200 |
26 Sept 2023 | 29.87 | 30.37 | 29.87 | 30.22 | 29.38 | 157,500 |
25 Sept 2023 | 29.92 | 30.33 | 29.84 | 30.20 | 29.36 | 146,700 |
22 Sept 2023 | 29.98 | 30.30 | 29.92 | 30.05 | 29.22 | 182,700 |
21 Sept 2023 | 29.95 | 30.20 | 29.78 | 29.85 | 29.02 | 162,700 |
20 Sept 2023 | 30.11 | 30.33 | 29.91 | 29.94 | 29.11 | 139,400 |
19 Sept 2023 | 30.37 | 30.54 | 29.79 | 30.08 | 29.25 | 215,300 |
18 Sept 2023 | 30.00 | 30.47 | 29.77 | 30.16 | 29.32 | 246,200 |
15 Sept 2023 | 30.11 | 30.30 | 29.95 | 29.96 | 29.13 | 216,300 |
14 Sept 2023 | 30.03 | 30.57 | 30.02 | 30.28 | 29.44 | 163,500 |
13 Sept 2023 | 30.14 | 30.25 | 29.75 | 29.83 | 29.00 | 229,800 |
12 Sept 2023 | 30.01 | 30.35 | 29.85 | 30.14 | 29.30 | 311,200 |
11 Sept 2023 | 30.74 | 30.82 | 30.12 | 30.30 | 29.46 | 190,000 |
08 Sept 2023 | 30.38 | 30.76 | 30.21 | 30.71 | 29.86 | 147,100 |
07 Sept 2023 | 30.21 | 30.69 | 30.20 | 30.34 | 29.50 | 199,100 |
06 Sept 2023 | 30.33 | 30.58 | 30.09 | 30.26 | 29.42 | 154,600 |
05 Sept 2023 | 30.75 | 30.76 | 30.15 | 30.26 | 29.42 | 235,700 |
01 Sept 2023 | 30.41 | 30.76 | 30.29 | 30.70 | 29.85 | 260,800 |
31 Aug 2023 | 30.76 | 30.80 | 30.25 | 30.28 | 29.44 | 286,100 |
30 Aug 2023 | 30.94 | 31.30 | 30.67 | 30.90 | 30.04 | 239,300 |
30 Aug 2023 | 0.75 Dividend | |||||
29 Aug 2023 | 31.52 | 32.10 | 31.41 | 31.70 | 30.09 | 424,500 |
28 Aug 2023 | 31.24 | 31.77 | 31.19 | 31.42 | 29.83 | 252,300 |
25 Aug 2023 | 30.92 | 31.08 | 30.55 | 30.92 | 29.35 | 201,300 |
24 Aug 2023 | 30.77 | 31.10 | 30.63 | 30.78 | 29.22 | 186,700 |
23 Aug 2023 | 30.95 | 31.21 | 30.60 | 30.98 | 29.41 | 205,300 |
22 Aug 2023 | 30.95 | 31.46 | 30.95 | 31.39 | 29.80 | 176,700 |
21 Aug 2023 | 31.37 | 31.55 | 30.89 | 30.97 | 29.40 | 282,200 |
18 Aug 2023 | 30.66 | 31.31 | 30.48 | 31.23 | 29.64 | 208,500 |
17 Aug 2023 | 31.04 | 31.24 | 30.72 | 30.99 | 29.42 | 189,500 |
16 Aug 2023 | 31.78 | 31.78 | 30.25 | 30.90 | 29.33 | 810,700 |
15 Aug 2023 | 31.78 | 32.18 | 31.59 | 31.93 | 30.31 | 238,800 |
14 Aug 2023 | 32.01 | 32.19 | 31.56 | 32.15 | 30.52 | 232,200 |
11 Aug 2023 | 32.17 | 32.40 | 32.02 | 32.29 | 30.65 | 201,500 |
10 Aug 2023 | 32.77 | 32.77 | 32.18 | 32.22 | 30.58 | 179,500 |
09 Aug 2023 | 32.67 | 33.33 | 32.64 | 32.90 | 31.23 | 399,500 |
08 Aug 2023 | 31.71 | 32.47 | 31.52 | 32.45 | 30.80 | 175,700 |
07 Aug 2023 | 31.89 | 32.16 | 31.60 | 32.11 | 30.48 | 218,800 |
04 Aug 2023 | 32.07 | 32.36 | 31.76 | 31.80 | 30.19 | 208,700 |
03 Aug 2023 | 31.47 | 32.48 | 31.46 | 32.27 | 30.63 | 257,600 |
02 Aug 2023 | 31.33 | 31.69 | 30.95 | 31.61 | 30.01 | 316,300 |
01 Aug 2023 | 31.56 | 31.79 | 31.39 | 31.73 | 30.12 | 194,900 |
31 July 2023 | 31.60 | 31.94 | 31.60 | 31.82 | 30.21 | 249,500 |
28 July 2023 | 30.72 | 31.50 | 30.65 | 31.47 | 29.87 | 332,500 |
27 July 2023 | 30.81 | 31.02 | 30.52 | 30.71 | 29.15 | 180,800 |
26 July 2023 | 30.50 | 30.91 | 30.41 | 30.73 | 29.17 | 157,400 |
25 July 2023 | 30.55 | 31.18 | 30.50 | 30.79 | 29.23 | 192,600 |
24 July 2023 | 30.17 | 30.67 | 30.17 | 30.58 | 29.03 | 193,400 |
21 July 2023 | 30.47 | 30.47 | 29.97 | 30.08 | 28.55 | 272,300 |
20 July 2023 | 30.48 | 30.55 | 30.16 | 30.39 | 28.85 | 161,700 |
19 July 2023 | 30.52 | 30.77 | 30.38 | 30.48 | 28.93 | 246,600 |
18 July 2023 | 30.72 | 30.94 | 30.56 | 30.77 | 29.21 | 186,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |