Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 28.72 | 29.01 | 28.63 | 28.94 | 28.94 | 1,047,950 |
05 Dec 2023 | 28.72 | 28.78 | 28.30 | 28.46 | 28.46 | 4,754,700 |
04 Dec 2023 | 28.88 | 28.99 | 28.53 | 28.86 | 28.86 | 3,449,900 |
01 Dec 2023 | 28.32 | 28.90 | 28.25 | 28.84 | 28.84 | 3,638,600 |
30 Nov 2023 | 28.43 | 28.51 | 28.02 | 28.49 | 28.49 | 7,180,600 |
29 Nov 2023 | 28.04 | 28.41 | 28.04 | 28.22 | 28.22 | 3,565,700 |
28 Nov 2023 | 27.77 | 27.96 | 27.57 | 27.76 | 27.76 | 5,052,600 |
27 Nov 2023 | 28.06 | 28.14 | 27.85 | 27.87 | 27.87 | 2,689,000 |
24 Nov 2023 | 28.19 | 28.31 | 28.06 | 28.20 | 28.20 | 976,600 |
22 Nov 2023 | 28.30 | 28.38 | 28.08 | 28.16 | 28.16 | 2,723,500 |
21 Nov 2023 | 28.25 | 28.38 | 28.03 | 28.11 | 28.11 | 3,479,200 |
20 Nov 2023 | 28.30 | 28.45 | 28.02 | 28.29 | 28.29 | 3,660,200 |
17 Nov 2023 | 28.57 | 28.63 | 28.26 | 28.48 | 28.48 | 3,059,200 |
16 Nov 2023 | 28.46 | 28.64 | 28.13 | 28.38 | 28.38 | 3,305,500 |
16 Nov 2023 | 0.28 Dividend | |||||
15 Nov 2023 | 28.65 | 29.19 | 28.64 | 28.95 | 28.67 | 4,819,100 |
14 Nov 2023 | 28.10 | 28.53 | 28.08 | 28.46 | 28.18 | 5,226,100 |
13 Nov 2023 | 27.61 | 27.83 | 27.41 | 27.72 | 27.45 | 3,103,400 |
10 Nov 2023 | 27.24 | 27.75 | 26.94 | 27.68 | 27.41 | 4,537,000 |
09 Nov 2023 | 27.49 | 27.52 | 27.03 | 27.07 | 26.81 | 2,621,400 |
08 Nov 2023 | 27.42 | 27.59 | 27.24 | 27.31 | 27.05 | 2,145,700 |
07 Nov 2023 | 27.56 | 27.78 | 27.36 | 27.47 | 27.20 | 3,310,800 |
06 Nov 2023 | 27.97 | 28.00 | 27.68 | 27.72 | 27.45 | 2,750,200 |
03 Nov 2023 | 27.81 | 28.30 | 27.81 | 27.93 | 27.66 | 3,887,100 |
02 Nov 2023 | 26.83 | 27.40 | 26.71 | 27.38 | 27.12 | 3,373,700 |
01 Nov 2023 | 26.69 | 26.74 | 26.41 | 26.66 | 26.40 | 3,155,200 |
31 Oct 2023 | 26.72 | 26.89 | 26.62 | 26.76 | 26.50 | 3,975,700 |
30 Oct 2023 | 26.76 | 26.88 | 26.37 | 26.66 | 26.40 | 3,744,800 |
27 Oct 2023 | 26.98 | 27.07 | 26.48 | 26.59 | 26.33 | 4,266,800 |
26 Oct 2023 | 26.87 | 27.25 | 26.80 | 26.93 | 26.67 | 3,872,000 |
25 Oct 2023 | 26.46 | 26.99 | 26.39 | 26.78 | 26.52 | 7,805,100 |
24 Oct 2023 | 25.59 | 26.92 | 25.26 | 26.86 | 26.60 | 10,372,900 |
23 Oct 2023 | 27.14 | 27.22 | 26.87 | 26.93 | 26.67 | 4,442,100 |
20 Oct 2023 | 27.38 | 27.43 | 27.16 | 27.17 | 26.91 | 4,367,300 |
19 Oct 2023 | 27.56 | 27.93 | 27.37 | 27.43 | 27.16 | 3,904,600 |
18 Oct 2023 | 27.93 | 28.04 | 27.56 | 27.60 | 27.33 | 3,150,300 |
17 Oct 2023 | 28.12 | 28.42 | 27.94 | 28.19 | 27.92 | 4,151,200 |
16 Oct 2023 | 28.20 | 28.53 | 27.94 | 28.40 | 28.13 | 5,693,400 |
13 Oct 2023 | 28.10 | 28.24 | 27.80 | 27.93 | 27.66 | 3,741,000 |
12 Oct 2023 | 29.27 | 29.37 | 27.86 | 28.13 | 27.86 | 5,720,800 |
11 Oct 2023 | 29.41 | 29.51 | 28.97 | 29.10 | 28.82 | 3,066,200 |
10 Oct 2023 | 28.69 | 29.66 | 28.53 | 29.25 | 28.97 | 4,182,400 |
09 Oct 2023 | 29.28 | 29.58 | 29.21 | 29.44 | 29.16 | 2,857,400 |
06 Oct 2023 | 29.50 | 29.82 | 29.17 | 29.58 | 29.29 | 2,561,900 |
05 Oct 2023 | 30.01 | 30.07 | 29.50 | 29.68 | 29.39 | 2,602,600 |
04 Oct 2023 | 30.08 | 30.14 | 29.60 | 30.07 | 29.78 | 2,658,500 |
03 Oct 2023 | 30.01 | 30.34 | 29.89 | 30.02 | 29.73 | 2,767,900 |
02 Oct 2023 | 30.27 | 30.34 | 29.96 | 30.21 | 29.92 | 2,611,900 |
29 Sept 2023 | 30.50 | 30.79 | 30.35 | 30.47 | 30.18 | 3,036,800 |
28 Sept 2023 | 30.10 | 30.46 | 30.01 | 30.32 | 30.03 | 2,925,000 |
27 Sept 2023 | 30.27 | 30.33 | 29.89 | 30.06 | 29.77 | 2,466,300 |
26 Sept 2023 | 30.57 | 30.77 | 30.10 | 30.12 | 29.83 | 3,522,200 |
25 Sept 2023 | 30.95 | 31.26 | 30.88 | 30.97 | 30.67 | 2,632,800 |
22 Sept 2023 | 31.31 | 31.44 | 31.12 | 31.22 | 30.92 | 2,605,300 |
21 Sept 2023 | 31.39 | 31.45 | 31.07 | 31.18 | 30.88 | 2,831,100 |
20 Sept 2023 | 32.00 | 32.18 | 31.56 | 31.62 | 31.31 | 2,021,700 |
19 Sept 2023 | 31.64 | 32.00 | 31.55 | 31.88 | 31.57 | 4,069,200 |
18 Sept 2023 | 31.11 | 31.66 | 31.09 | 31.57 | 31.26 | 3,196,800 |
15 Sept 2023 | 31.28 | 31.53 | 31.12 | 31.23 | 30.93 | 5,424,800 |
14 Sept 2023 | 31.45 | 31.57 | 31.29 | 31.48 | 31.18 | 2,763,300 |
13 Sept 2023 | 31.40 | 31.50 | 31.19 | 31.26 | 30.96 | 2,402,000 |
12 Sept 2023 | 30.97 | 31.40 | 30.93 | 31.39 | 31.09 | 3,271,800 |
11 Sept 2023 | 31.60 | 31.66 | 30.93 | 31.03 | 30.73 | 2,177,600 |
08 Sept 2023 | 31.46 | 31.52 | 31.19 | 31.37 | 31.07 | 2,744,300 |
07 Sept 2023 | 31.38 | 31.84 | 31.38 | 31.52 | 31.22 | 2,933,000 |
06 Sept 2023 | 32.01 | 32.09 | 31.38 | 31.86 | 31.55 | 6,148,800 |
05 Sept 2023 | 32.80 | 32.82 | 32.20 | 32.20 | 31.89 | 2,820,500 |
01 Sept 2023 | 33.16 | 33.26 | 32.72 | 32.86 | 32.54 | 3,018,200 |
31 Aug 2023 | 32.94 | 33.12 | 32.78 | 32.82 | 32.50 | 3,617,100 |
30 Aug 2023 | 32.51 | 32.77 | 32.50 | 32.76 | 32.44 | 2,649,100 |
30 Aug 2023 | 0.28 Dividend | |||||
29 Aug 2023 | 32.74 | 32.94 | 32.62 | 32.90 | 32.30 | 2,746,300 |
28 Aug 2023 | 32.66 | 32.82 | 32.57 | 32.65 | 32.06 | 1,861,400 |
25 Aug 2023 | 32.12 | 32.57 | 31.92 | 32.43 | 31.84 | 3,112,500 |
24 Aug 2023 | 31.98 | 32.33 | 31.86 | 31.95 | 31.37 | 2,414,200 |
23 Aug 2023 | 31.99 | 32.32 | 31.90 | 32.20 | 31.62 | 1,803,500 |
22 Aug 2023 | 32.14 | 32.25 | 31.94 | 31.96 | 31.38 | 2,666,300 |
21 Aug 2023 | 32.14 | 32.23 | 31.85 | 32.00 | 31.42 | 1,992,400 |
18 Aug 2023 | 31.79 | 32.25 | 31.77 | 32.15 | 31.57 | 2,629,400 |
17 Aug 2023 | 31.98 | 32.26 | 31.94 | 32.03 | 31.45 | 2,177,600 |
16 Aug 2023 | 31.65 | 31.99 | 31.65 | 31.75 | 31.18 | 3,096,100 |
15 Aug 2023 | 32.10 | 32.21 | 31.81 | 31.89 | 31.31 | 3,362,500 |
14 Aug 2023 | 32.25 | 32.43 | 32.14 | 32.36 | 31.77 | 2,914,300 |
11 Aug 2023 | 32.42 | 32.58 | 32.31 | 32.43 | 31.84 | 2,621,200 |
10 Aug 2023 | 32.69 | 32.98 | 32.59 | 32.66 | 32.07 | 2,916,200 |
09 Aug 2023 | 32.87 | 32.92 | 32.54 | 32.56 | 31.97 | 3,620,100 |
08 Aug 2023 | 32.69 | 32.85 | 32.31 | 32.83 | 32.24 | 3,382,600 |
07 Aug 2023 | 33.36 | 33.54 | 32.98 | 33.11 | 32.51 | 3,256,300 |
04 Aug 2023 | 33.56 | 33.80 | 33.05 | 33.10 | 32.50 | 4,784,100 |
03 Aug 2023 | 33.58 | 33.84 | 33.15 | 33.57 | 32.96 | 5,121,900 |
02 Aug 2023 | 33.49 | 34.06 | 33.41 | 33.81 | 33.20 | 3,979,600 |
01 Aug 2023 | 33.90 | 34.12 | 33.66 | 33.74 | 33.13 | 4,404,000 |
31 Jul 2023 | 33.60 | 34.09 | 33.54 | 33.94 | 33.33 | 7,930,000 |
28 Jul 2023 | 34.15 | 34.18 | 33.59 | 33.76 | 33.15 | 4,955,200 |
27 Jul 2023 | 34.70 | 34.70 | 33.72 | 33.81 | 33.20 | 6,549,400 |
26 Jul 2023 | 33.70 | 34.41 | 33.39 | 34.40 | 33.78 | 6,166,700 |
25 Jul 2023 | 33.70 | 34.22 | 33.06 | 34.00 | 33.38 | 7,632,300 |
24 Jul 2023 | 33.36 | 33.47 | 33.17 | 33.19 | 32.59 | 5,238,800 |
21 Jul 2023 | 33.24 | 33.46 | 33.05 | 33.22 | 32.62 | 3,502,800 |
20 Jul 2023 | 33.38 | 33.57 | 32.81 | 33.19 | 32.59 | 5,432,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |