Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 40.13 | 40.59 | 39.62 | 40.58 | 40.58 | 301,435 |
06 Dec 2023 | 39.78 | 40.14 | 39.46 | 40.09 | 40.09 | 385,800 |
05 Dec 2023 | 40.11 | 40.11 | 39.51 | 39.76 | 39.76 | 199,700 |
04 Dec 2023 | 39.49 | 40.25 | 39.30 | 40.22 | 40.22 | 227,300 |
01 Dec 2023 | 39.05 | 39.84 | 38.83 | 39.69 | 39.69 | 253,100 |
30 Nov 2023 | 38.94 | 39.14 | 38.63 | 39.07 | 39.07 | 351,000 |
29 Nov 2023 | 38.87 | 39.52 | 38.77 | 38.99 | 38.99 | 339,600 |
28 Nov 2023 | 38.97 | 39.07 | 38.55 | 38.73 | 38.73 | 252,400 |
27 Nov 2023 | 39.03 | 39.44 | 38.97 | 39.07 | 39.07 | 225,600 |
24 Nov 2023 | 39.32 | 39.32 | 39.03 | 39.30 | 39.30 | 58,200 |
22 Nov 2023 | 39.39 | 39.63 | 38.86 | 39.16 | 39.16 | 117,800 |
21 Nov 2023 | 39.20 | 39.45 | 38.83 | 39.19 | 39.19 | 167,000 |
20 Nov 2023 | 39.00 | 39.47 | 38.69 | 39.37 | 39.37 | 192,300 |
17 Nov 2023 | 39.20 | 39.38 | 38.66 | 39.21 | 39.21 | 204,400 |
17 Nov 2023 | 0.32 Dividend | |||||
16 Nov 2023 | 39.42 | 39.59 | 39.03 | 39.28 | 38.96 | 160,400 |
15 Nov 2023 | 39.53 | 39.87 | 39.15 | 39.39 | 39.07 | 281,000 |
14 Nov 2023 | 38.92 | 39.71 | 38.37 | 39.71 | 39.39 | 359,000 |
13 Nov 2023 | 37.75 | 37.98 | 37.38 | 37.87 | 37.56 | 222,000 |
10 Nov 2023 | 37.98 | 38.12 | 37.49 | 37.97 | 37.66 | 321,300 |
09 Nov 2023 | 38.15 | 38.29 | 37.45 | 37.84 | 37.53 | 218,700 |
08 Nov 2023 | 38.12 | 38.12 | 37.71 | 38.05 | 37.74 | 221,300 |
07 Nov 2023 | 38.42 | 38.43 | 37.90 | 38.14 | 37.83 | 188,100 |
06 Nov 2023 | 38.50 | 38.59 | 38.11 | 38.46 | 38.15 | 279,400 |
03 Nov 2023 | 38.37 | 38.68 | 38.00 | 38.55 | 38.24 | 259,800 |
02 Nov 2023 | 36.96 | 38.00 | 36.72 | 37.71 | 37.40 | 329,100 |
01 Nov 2023 | 35.07 | 36.62 | 34.64 | 36.56 | 36.26 | 452,800 |
31 Oct 2023 | 34.02 | 34.85 | 33.26 | 34.69 | 34.41 | 274,900 |
30 Oct 2023 | 33.28 | 33.75 | 33.21 | 33.37 | 33.10 | 269,600 |
27 Oct 2023 | 33.21 | 33.40 | 32.70 | 32.86 | 32.59 | 216,000 |
26 Oct 2023 | 33.20 | 33.91 | 33.20 | 33.35 | 33.08 | 147,900 |
25 Oct 2023 | 33.49 | 33.75 | 33.07 | 33.25 | 32.98 | 162,600 |
24 Oct 2023 | 33.84 | 34.11 | 33.40 | 33.66 | 33.39 | 152,400 |
23 Oct 2023 | 33.84 | 34.08 | 33.55 | 33.57 | 33.30 | 292,800 |
20 Oct 2023 | 34.63 | 34.86 | 33.81 | 33.91 | 33.63 | 449,300 |
19 Oct 2023 | 35.09 | 35.35 | 34.40 | 34.48 | 34.20 | 232,500 |
18 Oct 2023 | 36.07 | 36.07 | 35.20 | 35.26 | 34.97 | 155,600 |
17 Oct 2023 | 35.73 | 36.92 | 35.61 | 36.48 | 36.18 | 371,500 |
16 Oct 2023 | 35.72 | 36.27 | 35.26 | 35.91 | 35.62 | 116,800 |
13 Oct 2023 | 36.39 | 36.39 | 35.33 | 35.49 | 35.20 | 124,600 |
12 Oct 2023 | 36.53 | 36.62 | 35.78 | 36.19 | 35.90 | 164,000 |
11 Oct 2023 | 36.06 | 36.72 | 36.06 | 36.65 | 36.35 | 141,300 |
10 Oct 2023 | 36.00 | 36.47 | 35.97 | 36.09 | 35.80 | 136,300 |
09 Oct 2023 | 35.26 | 35.94 | 35.01 | 35.80 | 35.51 | 186,200 |
06 Oct 2023 | 34.71 | 35.50 | 34.58 | 35.29 | 35.00 | 280,600 |
05 Oct 2023 | 34.71 | 34.98 | 34.57 | 34.95 | 34.67 | 214,700 |
04 Oct 2023 | 34.11 | 34.83 | 34.02 | 34.79 | 34.51 | 193,200 |
03 Oct 2023 | 33.99 | 34.30 | 33.82 | 34.17 | 33.89 | 204,700 |
02 Oct 2023 | 34.55 | 34.55 | 33.85 | 34.15 | 33.87 | 243,700 |
29 Sept 2023 | 34.87 | 34.90 | 34.33 | 34.63 | 34.35 | 289,200 |
28 Sept 2023 | 34.51 | 34.96 | 34.37 | 34.85 | 34.57 | 341,000 |
27 Sept 2023 | 33.85 | 34.68 | 33.73 | 34.54 | 34.26 | 296,800 |
26 Sept 2023 | 33.49 | 33.71 | 32.94 | 32.96 | 32.69 | 176,000 |
25 Sept 2023 | 33.71 | 34.01 | 33.38 | 33.65 | 33.38 | 148,700 |
22 Sept 2023 | 34.15 | 34.53 | 33.86 | 33.87 | 33.59 | 211,000 |
21 Sept 2023 | 33.41 | 34.16 | 33.21 | 34.07 | 33.79 | 303,800 |
20 Sept 2023 | 33.71 | 34.35 | 33.31 | 33.52 | 33.25 | 307,600 |
19 Sept 2023 | 33.00 | 33.39 | 32.93 | 33.31 | 33.04 | 226,600 |
18 Sept 2023 | 32.71 | 33.47 | 32.60 | 32.87 | 32.60 | 252,000 |
15 Sept 2023 | 32.59 | 32.86 | 32.15 | 32.49 | 32.23 | 1,345,800 |
14 Sept 2023 | 32.14 | 32.79 | 32.11 | 32.72 | 32.45 | 236,000 |
13 Sept 2023 | 31.80 | 31.88 | 31.46 | 31.73 | 31.47 | 218,600 |
12 Sept 2023 | 31.55 | 31.92 | 31.55 | 31.73 | 31.47 | 213,900 |
11 Sept 2023 | 31.36 | 31.59 | 31.03 | 31.45 | 31.19 | 222,700 |
08 Sept 2023 | 31.42 | 31.82 | 31.14 | 31.50 | 31.24 | 220,100 |
07 Sept 2023 | 32.02 | 32.29 | 31.18 | 31.38 | 31.12 | 227,500 |
06 Sept 2023 | 32.33 | 32.71 | 31.59 | 31.98 | 31.72 | 235,600 |
05 Sept 2023 | 33.00 | 33.25 | 32.06 | 32.34 | 32.08 | 273,800 |
01 Sept 2023 | 32.90 | 33.54 | 32.88 | 33.24 | 32.97 | 202,200 |
31 Aug 2023 | 32.44 | 33.09 | 32.44 | 32.76 | 32.49 | 312,000 |
30 Aug 2023 | 31.74 | 32.57 | 31.74 | 32.50 | 32.24 | 187,000 |
29 Aug 2023 | 31.42 | 31.78 | 31.42 | 31.73 | 31.47 | 98,400 |
28 Aug 2023 | 30.81 | 31.53 | 30.81 | 31.49 | 31.23 | 115,100 |
25 Aug 2023 | 30.59 | 31.03 | 30.50 | 30.76 | 30.51 | 185,800 |
24 Aug 2023 | 30.99 | 31.26 | 30.37 | 30.52 | 30.27 | 235,900 |
24 Aug 2023 | 0.32 Dividend | |||||
23 Aug 2023 | 31.47 | 31.55 | 31.12 | 31.52 | 30.95 | 193,300 |
22 Aug 2023 | 31.67 | 31.90 | 31.22 | 31.41 | 30.84 | 140,600 |
21 Aug 2023 | 31.99 | 32.09 | 31.32 | 31.49 | 30.92 | 211,300 |
18 Aug 2023 | 31.64 | 32.28 | 31.62 | 31.95 | 31.37 | 165,000 |
17 Aug 2023 | 32.28 | 32.53 | 31.76 | 31.84 | 31.26 | 172,500 |
16 Aug 2023 | 32.76 | 32.99 | 32.02 | 32.07 | 31.49 | 129,500 |
15 Aug 2023 | 32.58 | 32.92 | 32.48 | 32.58 | 31.99 | 149,500 |
14 Aug 2023 | 32.27 | 32.92 | 32.10 | 32.75 | 32.15 | 209,500 |
11 Aug 2023 | 32.10 | 32.74 | 32.00 | 32.73 | 32.13 | 192,400 |
10 Aug 2023 | 32.27 | 32.95 | 31.91 | 32.29 | 31.70 | 355,500 |
09 Aug 2023 | 30.00 | 32.65 | 29.70 | 32.49 | 31.90 | 469,100 |
08 Aug 2023 | 29.47 | 29.54 | 27.92 | 29.09 | 28.56 | 220,400 |
07 Aug 2023 | 28.83 | 28.83 | 28.35 | 28.54 | 28.02 | 153,900 |
04 Aug 2023 | 28.94 | 29.29 | 28.69 | 28.69 | 28.17 | 119,800 |
03 Aug 2023 | 28.77 | 29.07 | 28.66 | 28.97 | 28.44 | 132,200 |
02 Aug 2023 | 28.76 | 29.25 | 28.37 | 28.92 | 28.39 | 113,800 |
01 Aug 2023 | 28.83 | 29.15 | 28.64 | 28.95 | 28.42 | 148,200 |
31 Jul 2023 | 28.90 | 29.20 | 28.82 | 29.09 | 28.56 | 366,500 |
28 Jul 2023 | 29.08 | 29.12 | 28.58 | 28.84 | 28.31 | 130,100 |
27 Jul 2023 | 29.16 | 29.24 | 28.52 | 28.74 | 28.22 | 162,400 |
26 Jul 2023 | 28.72 | 29.42 | 28.72 | 29.17 | 28.64 | 130,000 |
25 Jul 2023 | 28.66 | 29.22 | 28.66 | 28.83 | 28.30 | 152,900 |
24 Jul 2023 | 28.60 | 28.98 | 28.50 | 28.73 | 28.21 | 208,500 |
21 Jul 2023 | 28.52 | 28.59 | 28.27 | 28.58 | 28.06 | 294,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |