Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 23.30 | 24.16 | 23.11 | 23.92 | 23.92 | 4,497,800 |
30 Nov 2023 | 23.00 | 23.42 | 22.82 | 23.29 | 23.29 | 5,171,700 |
29 Nov 2023 | 23.48 | 23.83 | 23.39 | 23.41 | 23.41 | 5,583,800 |
28 Nov 2023 | 23.19 | 24.11 | 23.09 | 23.49 | 23.49 | 6,014,900 |
27 Nov 2023 | 23.38 | 23.51 | 22.99 | 23.12 | 23.12 | 4,014,700 |
24 Nov 2023 | 23.05 | 23.48 | 23.05 | 23.34 | 23.34 | 3,007,000 |
22 Nov 2023 | 23.17 | 23.53 | 23.00 | 23.19 | 23.19 | 2,768,100 |
21 Nov 2023 | 22.97 | 23.12 | 22.54 | 22.90 | 22.90 | 5,068,300 |
20 Nov 2023 | 23.57 | 23.84 | 23.13 | 23.47 | 23.47 | 3,427,500 |
17 Nov 2023 | 23.38 | 23.92 | 23.03 | 23.47 | 23.47 | 6,814,700 |
16 Nov 2023 | 23.09 | 23.64 | 22.75 | 23.31 | 23.31 | 7,406,700 |
15 Nov 2023 | 22.54 | 23.85 | 22.54 | 23.41 | 23.41 | 5,132,800 |
14 Nov 2023 | 23.50 | 23.68 | 22.20 | 22.39 | 22.39 | 8,142,000 |
13 Nov 2023 | 22.12 | 23.22 | 21.79 | 22.22 | 22.22 | 6,527,100 |
10 Nov 2023 | 21.84 | 22.57 | 21.68 | 22.38 | 22.38 | 4,361,300 |
09 Nov 2023 | 21.95 | 22.18 | 21.34 | 21.54 | 21.54 | 3,514,500 |
08 Nov 2023 | 22.09 | 22.35 | 21.81 | 21.89 | 21.89 | 4,231,700 |
07 Nov 2023 | 21.33 | 22.14 | 20.94 | 22.12 | 22.12 | 5,185,600 |
06 Nov 2023 | 21.46 | 21.47 | 20.68 | 20.88 | 20.88 | 2,310,600 |
03 Nov 2023 | 21.26 | 22.12 | 21.18 | 21.47 | 21.47 | 4,497,500 |
02 Nov 2023 | 19.99 | 20.67 | 19.99 | 20.64 | 20.64 | 5,205,900 |
01 Nov 2023 | 20.25 | 20.46 | 19.97 | 20.33 | 20.33 | 3,188,400 |
31 Oct 2023 | 19.64 | 20.10 | 19.54 | 20.00 | 20.00 | 2,824,400 |
30 Oct 2023 | 20.62 | 20.65 | 19.51 | 19.56 | 19.56 | 5,674,200 |
27 Oct 2023 | 20.74 | 20.87 | 20.14 | 20.29 | 20.29 | 2,334,300 |
26 Oct 2023 | 20.07 | 20.70 | 20.06 | 20.49 | 20.49 | 3,314,000 |
25 Oct 2023 | 20.07 | 20.10 | 19.42 | 20.04 | 20.04 | 7,881,100 |
24 Oct 2023 | 21.65 | 21.85 | 20.80 | 20.87 | 20.87 | 3,152,300 |
23 Oct 2023 | 21.01 | 21.60 | 20.76 | 21.43 | 21.43 | 3,029,500 |
20 Oct 2023 | 20.81 | 21.31 | 20.58 | 21.14 | 21.14 | 3,799,700 |
19 Oct 2023 | 20.79 | 21.23 | 20.61 | 20.88 | 20.88 | 4,762,700 |
18 Oct 2023 | 21.17 | 21.17 | 20.35 | 20.74 | 20.74 | 4,982,400 |
17 Oct 2023 | 21.23 | 21.69 | 20.95 | 21.38 | 21.38 | 4,089,500 |
16 Oct 2023 | 21.63 | 21.76 | 21.16 | 21.56 | 21.56 | 4,113,500 |
13 Oct 2023 | 21.53 | 21.57 | 20.92 | 21.41 | 21.41 | 3,962,200 |
12 Oct 2023 | 21.97 | 22.08 | 21.25 | 21.39 | 21.39 | 2,523,900 |
11 Oct 2023 | 22.47 | 22.59 | 21.60 | 21.93 | 21.93 | 3,591,900 |
10 Oct 2023 | 22.23 | 22.60 | 21.93 | 22.31 | 22.31 | 3,752,700 |
09 Oct 2023 | 21.70 | 22.08 | 21.35 | 21.96 | 21.96 | 2,942,700 |
06 Oct 2023 | 21.67 | 22.04 | 20.90 | 21.96 | 21.96 | 5,266,900 |
05 Oct 2023 | 22.02 | 22.32 | 21.63 | 22.26 | 22.26 | 3,520,400 |
04 Oct 2023 | 21.59 | 22.15 | 21.29 | 22.03 | 22.03 | 4,930,200 |
03 Oct 2023 | 22.71 | 22.75 | 21.30 | 21.39 | 21.39 | 12,230,900 |
02 Oct 2023 | 22.82 | 23.27 | 22.68 | 22.90 | 22.90 | 3,667,500 |
29 Sept 2023 | 23.36 | 23.38 | 22.93 | 23.05 | 23.05 | 2,722,000 |
28 Sept 2023 | 22.01 | 23.03 | 22.01 | 22.98 | 22.98 | 4,298,200 |
27 Sept 2023 | 22.85 | 22.86 | 21.69 | 22.09 | 22.09 | 8,214,900 |
26 Sept 2023 | 22.90 | 23.26 | 22.52 | 22.72 | 22.72 | 4,864,200 |
25 Sept 2023 | 23.23 | 23.41 | 22.96 | 23.23 | 23.23 | 3,821,000 |
22 Sept 2023 | 23.70 | 23.86 | 23.32 | 23.38 | 23.38 | 2,919,100 |
21 Sept 2023 | 23.75 | 24.10 | 23.40 | 23.57 | 23.57 | 5,626,700 |
20 Sept 2023 | 25.54 | 25.79 | 25.14 | 25.17 | 25.17 | 3,576,400 |
19 Sept 2023 | 26.38 | 26.44 | 25.38 | 25.39 | 25.39 | 3,432,500 |
18 Sept 2023 | 26.18 | 26.67 | 25.77 | 26.45 | 26.45 | 4,097,200 |
15 Sept 2023 | 25.73 | 26.97 | 25.63 | 26.36 | 26.36 | 34,686,300 |
14 Sept 2023 | 25.75 | 25.85 | 25.21 | 25.66 | 25.66 | 5,182,700 |
13 Sept 2023 | 25.44 | 26.28 | 25.38 | 25.86 | 25.86 | 4,781,200 |
12 Sept 2023 | 24.76 | 25.55 | 24.63 | 25.07 | 25.07 | 2,517,200 |
11 Sept 2023 | 24.63 | 24.99 | 24.03 | 24.93 | 24.93 | 6,251,400 |
11 Sept 2023 | 0.58 Dividend | |||||
08 Sept 2023 | 25.05 | 25.37 | 24.27 | 24.87 | 24.29 | 9,949,900 |
07 Sept 2023 | 25.08 | 25.34 | 24.69 | 25.08 | 24.50 | 2,896,500 |
06 Sept 2023 | 25.48 | 25.97 | 24.79 | 25.26 | 24.67 | 5,458,800 |
05 Sept 2023 | 26.15 | 26.22 | 25.24 | 25.46 | 24.87 | 3,976,700 |
01 Sept 2023 | 25.55 | 26.66 | 25.54 | 26.35 | 25.74 | 9,526,000 |
31 Aug 2023 | 26.09 | 26.09 | 25.06 | 25.34 | 24.75 | 3,670,700 |
30 Aug 2023 | 26.39 | 26.58 | 25.90 | 26.14 | 25.53 | 3,271,600 |
29 Aug 2023 | 25.69 | 26.58 | 25.56 | 26.50 | 25.88 | 5,053,000 |
28 Aug 2023 | 25.73 | 26.04 | 25.56 | 25.88 | 25.28 | 3,585,500 |
25 Aug 2023 | 26.12 | 26.12 | 25.30 | 25.72 | 25.12 | 4,336,900 |
24 Aug 2023 | 27.46 | 27.51 | 26.06 | 26.25 | 25.64 | 4,803,300 |
23 Aug 2023 | 26.44 | 27.71 | 26.38 | 27.46 | 26.82 | 4,631,800 |
22 Aug 2023 | 25.92 | 26.31 | 25.66 | 26.22 | 25.61 | 3,294,700 |
21 Aug 2023 | 25.12 | 25.50 | 24.69 | 25.41 | 24.82 | 3,484,600 |
18 Aug 2023 | 24.10 | 25.06 | 23.88 | 24.88 | 24.30 | 3,658,500 |
17 Aug 2023 | 25.01 | 25.01 | 23.58 | 23.63 | 23.08 | 4,926,200 |
16 Aug 2023 | 24.75 | 25.60 | 24.65 | 24.77 | 24.19 | 4,618,900 |
15 Aug 2023 | 25.34 | 26.00 | 23.97 | 24.73 | 24.15 | 6,669,800 |
14 Aug 2023 | 24.90 | 25.48 | 24.57 | 25.40 | 24.81 | 4,071,300 |
11 Aug 2023 | 25.50 | 25.71 | 25.17 | 25.32 | 24.73 | 3,853,000 |
10 Aug 2023 | 26.17 | 26.85 | 25.55 | 25.67 | 25.07 | 4,117,500 |
09 Aug 2023 | 26.20 | 26.24 | 25.72 | 25.94 | 25.34 | 3,092,900 |
08 Aug 2023 | 25.69 | 26.26 | 25.15 | 26.25 | 25.64 | 3,171,600 |
07 Aug 2023 | 26.49 | 26.57 | 25.93 | 26.17 | 25.56 | 3,355,400 |
04 Aug 2023 | 26.56 | 26.83 | 25.91 | 26.35 | 25.74 | 3,598,700 |
03 Aug 2023 | 26.79 | 27.36 | 25.99 | 26.50 | 25.88 | 6,670,400 |
02 Aug 2023 | 26.38 | 26.61 | 25.68 | 26.43 | 25.81 | 3,304,300 |
01 Aug 2023 | 26.51 | 27.00 | 25.90 | 26.83 | 26.20 | 2,927,400 |
31 July 2023 | 27.14 | 27.34 | 26.62 | 27.01 | 26.38 | 3,122,800 |
28 July 2023 | 26.93 | 27.00 | 26.00 | 26.40 | 25.78 | 4,462,500 |
27 July 2023 | 27.25 | 27.28 | 26.29 | 26.40 | 25.78 | 3,206,500 |
26 July 2023 | 26.82 | 27.41 | 26.73 | 27.28 | 26.64 | 2,669,500 |
25 July 2023 | 27.33 | 27.67 | 26.50 | 26.72 | 26.10 | 3,938,400 |
24 July 2023 | 26.41 | 27.22 | 26.11 | 26.98 | 26.35 | 6,021,000 |
21 July 2023 | 25.65 | 26.44 | 25.35 | 26.29 | 25.68 | 5,773,700 |
20 July 2023 | 24.07 | 25.37 | 23.95 | 25.19 | 24.60 | 10,379,200 |
19 July 2023 | 23.51 | 24.03 | 23.45 | 23.82 | 23.26 | 4,272,600 |
18 July 2023 | 23.53 | 24.40 | 23.34 | 23.83 | 23.27 | 9,871,300 |
17 July 2023 | 22.93 | 23.47 | 22.73 | 23.45 | 22.90 | 2,137,200 |
14 July 2023 | 23.16 | 23.30 | 22.50 | 22.86 | 22.33 | 4,796,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |