Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 25.36 | 26.75 | 25.29 | 26.67 | 26.67 | 1,945,300 |
30 Nov 2023 | 25.93 | 26.11 | 25.00 | 25.41 | 25.41 | 2,164,200 |
29 Nov 2023 | 28.00 | 28.00 | 25.89 | 26.01 | 26.01 | 4,528,700 |
28 Nov 2023 | 31.25 | 31.76 | 31.04 | 31.43 | 31.43 | 1,189,700 |
27 Nov 2023 | 32.46 | 32.56 | 31.45 | 31.89 | 31.89 | 1,331,400 |
24 Nov 2023 | 32.48 | 32.58 | 32.32 | 32.55 | 32.55 | 210,500 |
22 Nov 2023 | 32.30 | 32.49 | 32.05 | 32.31 | 32.31 | 517,600 |
21 Nov 2023 | 32.10 | 32.43 | 31.92 | 32.28 | 32.28 | 455,900 |
20 Nov 2023 | 31.95 | 32.05 | 31.71 | 32.03 | 32.03 | 489,100 |
17 Nov 2023 | 32.34 | 32.41 | 31.76 | 32.02 | 32.02 | 860,800 |
16 Nov 2023 | 31.86 | 32.23 | 31.86 | 32.16 | 32.16 | 737,300 |
15 Nov 2023 | 31.98 | 32.48 | 31.76 | 31.81 | 31.81 | 662,600 |
14 Nov 2023 | 31.20 | 32.13 | 31.05 | 32.02 | 32.02 | 1,159,000 |
13 Nov 2023 | 30.53 | 31.14 | 30.53 | 30.87 | 30.87 | 1,135,600 |
10 Nov 2023 | 30.20 | 30.62 | 30.10 | 30.50 | 30.50 | 892,600 |
09 Nov 2023 | 30.44 | 30.69 | 30.00 | 30.06 | 30.06 | 790,100 |
08 Nov 2023 | 30.49 | 30.84 | 30.22 | 30.27 | 30.27 | 1,128,600 |
07 Nov 2023 | 30.60 | 30.91 | 30.29 | 30.30 | 30.30 | 717,300 |
06 Nov 2023 | 31.15 | 31.27 | 30.43 | 30.60 | 30.60 | 876,500 |
03 Nov 2023 | 30.45 | 31.18 | 30.45 | 31.13 | 31.13 | 849,500 |
02 Nov 2023 | 30.08 | 30.47 | 29.42 | 30.09 | 30.09 | 1,309,800 |
01 Nov 2023 | 30.47 | 30.93 | 30.34 | 30.89 | 30.89 | 751,200 |
31 Oct 2023 | 30.42 | 30.59 | 29.98 | 30.46 | 30.46 | 915,300 |
30 Oct 2023 | 30.34 | 30.71 | 30.16 | 30.29 | 30.29 | 1,065,600 |
27 Oct 2023 | 30.29 | 30.67 | 30.11 | 30.24 | 30.24 | 861,600 |
26 Oct 2023 | 30.70 | 30.84 | 30.12 | 30.18 | 30.18 | 1,171,400 |
25 Oct 2023 | 30.61 | 31.11 | 30.44 | 30.99 | 30.99 | 1,037,300 |
24 Oct 2023 | 30.67 | 31.14 | 30.57 | 30.62 | 30.62 | 779,500 |
23 Oct 2023 | 30.18 | 30.82 | 30.09 | 30.60 | 30.60 | 945,200 |
20 Oct 2023 | 30.40 | 30.65 | 30.11 | 30.20 | 30.20 | 1,029,900 |
19 Oct 2023 | 30.61 | 30.94 | 30.12 | 30.34 | 30.34 | 1,058,100 |
19 Oct 2023 | 0.26 Dividend | |||||
18 Oct 2023 | 30.83 | 31.26 | 30.61 | 30.93 | 30.67 | 728,300 |
17 Oct 2023 | 31.01 | 31.20 | 30.58 | 30.78 | 30.52 | 1,073,700 |
16 Oct 2023 | 29.52 | 31.09 | 29.52 | 30.87 | 30.61 | 1,724,300 |
13 Oct 2023 | 29.52 | 29.60 | 29.19 | 29.42 | 29.17 | 736,300 |
12 Oct 2023 | 29.36 | 29.76 | 29.01 | 29.39 | 29.14 | 1,155,700 |
11 Oct 2023 | 29.45 | 29.66 | 28.92 | 29.34 | 29.09 | 735,200 |
10 Oct 2023 | 29.58 | 29.88 | 29.40 | 29.55 | 29.30 | 549,800 |
09 Oct 2023 | 29.23 | 29.49 | 28.94 | 29.47 | 29.22 | 648,300 |
06 Oct 2023 | 29.11 | 29.41 | 28.89 | 29.38 | 29.13 | 691,700 |
05 Oct 2023 | 29.79 | 29.88 | 28.75 | 29.12 | 28.88 | 994,700 |
04 Oct 2023 | 29.82 | 30.28 | 29.56 | 29.91 | 29.66 | 1,993,200 |
03 Oct 2023 | 29.61 | 29.99 | 29.57 | 29.84 | 29.59 | 1,127,400 |
02 Oct 2023 | 29.57 | 29.91 | 29.42 | 29.81 | 29.56 | 1,073,200 |
29 Sept 2023 | 29.79 | 29.87 | 29.41 | 29.64 | 29.39 | 677,700 |
28 Sept 2023 | 29.54 | 29.73 | 29.32 | 29.70 | 29.45 | 695,900 |
27 Sept 2023 | 29.92 | 29.97 | 29.11 | 29.51 | 29.26 | 857,800 |
26 Sept 2023 | 29.62 | 29.81 | 29.36 | 29.75 | 29.50 | 998,200 |
25 Sept 2023 | 29.43 | 29.79 | 29.38 | 29.65 | 29.40 | 528,300 |
22 Sept 2023 | 29.30 | 29.65 | 29.18 | 29.51 | 29.26 | 664,200 |
21 Sept 2023 | 29.20 | 29.39 | 28.98 | 29.28 | 29.03 | 587,900 |
20 Sept 2023 | 29.18 | 29.79 | 29.03 | 29.29 | 29.04 | 1,086,300 |
19 Sept 2023 | 28.28 | 29.12 | 28.25 | 29.05 | 28.81 | 1,001,300 |
18 Sept 2023 | 28.35 | 28.44 | 28.02 | 28.28 | 28.04 | 637,500 |
15 Sept 2023 | 28.55 | 28.69 | 28.09 | 28.34 | 28.10 | 2,222,900 |
14 Sept 2023 | 28.00 | 28.50 | 27.93 | 28.50 | 28.26 | 872,400 |
13 Sept 2023 | 29.01 | 29.01 | 27.91 | 28.06 | 27.82 | 942,800 |
12 Sept 2023 | 29.14 | 29.31 | 28.81 | 28.96 | 28.72 | 745,900 |
11 Sept 2023 | 29.09 | 29.36 | 28.96 | 29.19 | 28.94 | 796,800 |
08 Sept 2023 | 29.47 | 29.52 | 28.97 | 29.00 | 28.76 | 715,600 |
07 Sept 2023 | 29.66 | 29.83 | 29.39 | 29.47 | 29.22 | 754,100 |
06 Sept 2023 | 29.64 | 30.02 | 29.51 | 29.65 | 29.40 | 758,100 |
05 Sept 2023 | 30.07 | 30.26 | 29.72 | 29.74 | 29.49 | 1,238,100 |
01 Sept 2023 | 30.10 | 30.47 | 29.98 | 30.23 | 29.98 | 872,600 |
31 Aug 2023 | 30.84 | 31.06 | 30.01 | 30.04 | 29.79 | 1,465,100 |
30 Aug 2023 | 29.74 | 31.75 | 28.60 | 30.74 | 30.48 | 3,064,600 |
29 Aug 2023 | 33.83 | 33.87 | 33.12 | 33.33 | 33.05 | 1,736,600 |
28 Aug 2023 | 33.65 | 33.90 | 33.63 | 33.90 | 33.62 | 944,500 |
25 Aug 2023 | 33.81 | 34.09 | 33.48 | 33.64 | 33.36 | 790,600 |
24 Aug 2023 | 33.85 | 34.38 | 33.79 | 33.81 | 33.53 | 639,600 |
23 Aug 2023 | 33.79 | 34.01 | 33.79 | 33.92 | 33.63 | 555,500 |
22 Aug 2023 | 33.96 | 34.15 | 33.72 | 33.78 | 33.50 | 613,800 |
21 Aug 2023 | 34.18 | 34.51 | 33.84 | 34.00 | 33.71 | 978,800 |
18 Aug 2023 | 33.50 | 34.53 | 33.43 | 34.19 | 33.90 | 1,782,700 |
17 Aug 2023 | 33.35 | 33.64 | 33.29 | 33.57 | 33.29 | 740,400 |
16 Aug 2023 | 33.70 | 34.14 | 33.33 | 33.47 | 33.19 | 688,500 |
15 Aug 2023 | 34.41 | 34.46 | 33.47 | 33.83 | 33.55 | 758,300 |
14 Aug 2023 | 33.67 | 34.42 | 33.53 | 34.31 | 34.02 | 917,000 |
11 Aug 2023 | 33.01 | 33.63 | 32.96 | 33.56 | 33.28 | 709,100 |
10 Aug 2023 | 33.49 | 33.61 | 32.96 | 33.10 | 32.82 | 495,200 |
09 Aug 2023 | 33.15 | 33.46 | 32.99 | 33.37 | 33.09 | 677,100 |
08 Aug 2023 | 33.44 | 33.56 | 32.92 | 33.22 | 32.94 | 514,800 |
07 Aug 2023 | 33.40 | 33.59 | 32.88 | 33.57 | 33.29 | 674,900 |
04 Aug 2023 | 32.95 | 33.63 | 32.74 | 33.30 | 33.02 | 689,400 |
03 Aug 2023 | 33.05 | 33.36 | 32.90 | 33.02 | 32.74 | 545,200 |
02 Aug 2023 | 32.90 | 33.26 | 32.69 | 33.10 | 32.82 | 515,900 |
01 Aug 2023 | 32.96 | 33.45 | 32.89 | 33.08 | 32.80 | 905,600 |
31 July 2023 | 32.68 | 33.02 | 32.61 | 32.89 | 32.61 | 790,500 |
28 July 2023 | 32.67 | 32.76 | 32.29 | 32.54 | 32.27 | 681,900 |
27 July 2023 | 32.48 | 32.76 | 32.15 | 32.38 | 32.11 | 900,300 |
26 July 2023 | 32.35 | 32.68 | 32.04 | 32.22 | 31.95 | 806,700 |
25 July 2023 | 32.19 | 32.75 | 32.19 | 32.44 | 32.17 | 710,800 |
24 July 2023 | 32.18 | 32.42 | 31.98 | 32.37 | 32.10 | 512,300 |
21 July 2023 | 32.49 | 32.67 | 32.19 | 32.21 | 31.94 | 564,300 |
20 July 2023 | 32.30 | 32.48 | 32.03 | 32.36 | 32.09 | 548,900 |
20 July 2023 | 0.26 Dividend | |||||
19 July 2023 | 32.51 | 32.79 | 32.16 | 32.46 | 31.93 | 838,700 |
18 July 2023 | 32.30 | 32.61 | 32.30 | 32.51 | 31.98 | 647,400 |
17 July 2023 | 31.94 | 32.63 | 31.78 | 32.53 | 32.00 | 1,065,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |