Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 31.55 | 31.71 | 30.12 | 30.47 | 30.47 | 8,596,600 |
28 Nov 2023 | 31.93 | 32.12 | 31.65 | 31.95 | 31.95 | 5,487,500 |
27 Nov 2023 | 32.73 | 32.77 | 31.87 | 31.96 | 31.96 | 3,757,500 |
24 Nov 2023 | 32.70 | 32.91 | 32.62 | 32.72 | 32.72 | 1,191,400 |
22 Nov 2023 | 32.75 | 32.83 | 32.34 | 32.59 | 32.59 | 3,400,000 |
21 Nov 2023 | 32.28 | 32.72 | 32.16 | 32.45 | 32.45 | 8,459,100 |
20 Nov 2023 | 32.33 | 32.48 | 32.16 | 32.19 | 32.19 | 2,797,200 |
17 Nov 2023 | 32.84 | 32.84 | 32.33 | 32.52 | 32.52 | 3,708,400 |
16 Nov 2023 | 32.67 | 32.99 | 32.50 | 32.66 | 32.66 | 7,867,200 |
15 Nov 2023 | 32.97 | 33.02 | 32.58 | 32.74 | 32.74 | 2,059,100 |
14 Nov 2023 | 32.73 | 33.16 | 32.53 | 32.92 | 32.92 | 3,841,700 |
13 Nov 2023 | 32.32 | 32.67 | 32.29 | 32.43 | 32.43 | 2,379,100 |
10 Nov 2023 | 32.64 | 32.64 | 32.32 | 32.50 | 32.50 | 2,115,500 |
09 Nov 2023 | 32.58 | 32.60 | 32.30 | 32.51 | 32.51 | 2,175,000 |
08 Nov 2023 | 32.68 | 32.69 | 32.38 | 32.47 | 32.47 | 1,894,900 |
07 Nov 2023 | 32.54 | 32.72 | 32.40 | 32.59 | 32.59 | 2,129,000 |
06 Nov 2023 | 32.86 | 32.98 | 32.49 | 32.53 | 32.53 | 1,999,100 |
03 Nov 2023 | 33.58 | 33.68 | 32.83 | 32.87 | 32.87 | 2,215,500 |
02 Nov 2023 | 32.72 | 33.37 | 32.60 | 33.18 | 33.18 | 3,305,300 |
01 Nov 2023 | 32.51 | 32.67 | 32.14 | 32.44 | 32.44 | 4,235,700 |
31 Oct 2023 | 32.23 | 32.70 | 32.18 | 32.55 | 32.55 | 7,189,300 |
30 Oct 2023 | 31.59 | 32.14 | 31.59 | 32.06 | 32.06 | 2,557,100 |
27 Oct 2023 | 31.87 | 32.01 | 31.30 | 31.39 | 31.39 | 2,891,500 |
26 Oct 2023 | 32.20 | 32.25 | 31.67 | 32.04 | 32.04 | 3,609,900 |
25 Oct 2023 | 31.03 | 32.17 | 30.93 | 32.12 | 32.12 | 5,677,100 |
24 Oct 2023 | 30.96 | 31.22 | 30.86 | 30.96 | 30.96 | 5,064,600 |
23 Oct 2023 | 31.27 | 31.51 | 30.92 | 30.96 | 30.96 | 2,984,000 |
20 Oct 2023 | 31.99 | 32.13 | 31.40 | 31.42 | 31.42 | 3,068,400 |
19 Oct 2023 | 31.86 | 32.22 | 31.70 | 31.82 | 31.82 | 2,657,000 |
18 Oct 2023 | 32.48 | 32.62 | 31.85 | 31.86 | 31.86 | 2,647,900 |
17 Oct 2023 | 32.07 | 32.66 | 32.00 | 32.41 | 32.41 | 3,473,700 |
16 Oct 2023 | 32.05 | 32.42 | 31.31 | 32.12 | 32.12 | 5,147,300 |
13 Oct 2023 | 32.09 | 32.25 | 30.70 | 32.02 | 32.02 | 7,341,800 |
13 Oct 2023 | 0.275 Dividend | |||||
12 Oct 2023 | 36.00 | 36.19 | 32.20 | 32.67 | 32.40 | 8,080,400 |
11 Oct 2023 | 36.87 | 36.99 | 36.09 | 36.23 | 35.93 | 2,250,900 |
10 Oct 2023 | 36.39 | 37.24 | 36.39 | 36.81 | 36.50 | 3,151,900 |
09 Oct 2023 | 36.70 | 36.84 | 35.41 | 36.05 | 35.75 | 4,866,300 |
06 Oct 2023 | 37.17 | 37.21 | 35.96 | 36.87 | 36.56 | 2,782,900 |
05 Oct 2023 | 37.99 | 38.27 | 37.20 | 37.35 | 37.04 | 3,170,600 |
04 Oct 2023 | 37.66 | 38.14 | 37.48 | 38.10 | 37.78 | 1,817,500 |
03 Oct 2023 | 37.22 | 37.90 | 37.13 | 37.70 | 37.38 | 2,483,500 |
02 Oct 2023 | 37.88 | 37.89 | 37.12 | 37.54 | 37.22 | 1,888,000 |
29 Sept 2023 | 38.21 | 38.45 | 37.98 | 38.03 | 37.71 | 2,004,800 |
28 Sept 2023 | 38.43 | 38.56 | 38.01 | 38.03 | 37.71 | 1,755,700 |
27 Sept 2023 | 38.82 | 38.95 | 38.09 | 38.33 | 38.01 | 1,626,000 |
26 Sept 2023 | 38.92 | 39.25 | 38.82 | 38.85 | 38.52 | 1,996,400 |
25 Sept 2023 | 38.76 | 39.10 | 38.64 | 38.93 | 38.60 | 1,674,900 |
22 Sept 2023 | 39.34 | 39.38 | 38.90 | 38.91 | 38.58 | 2,100,800 |
21 Sept 2023 | 38.76 | 39.58 | 38.57 | 39.33 | 39.00 | 2,692,500 |
20 Sept 2023 | 38.61 | 38.96 | 38.41 | 38.79 | 38.46 | 2,041,300 |
19 Sept 2023 | 38.24 | 38.57 | 38.12 | 38.43 | 38.11 | 1,844,200 |
18 Sept 2023 | 38.37 | 38.45 | 37.79 | 38.22 | 37.90 | 1,846,100 |
15 Sept 2023 | 38.40 | 38.61 | 38.23 | 38.24 | 37.92 | 4,138,200 |
14 Sept 2023 | 37.60 | 38.49 | 37.60 | 38.41 | 38.09 | 2,101,800 |
13 Sept 2023 | 37.46 | 37.58 | 37.23 | 37.55 | 37.23 | 1,824,400 |
12 Sept 2023 | 37.40 | 37.46 | 36.97 | 37.40 | 37.09 | 2,033,400 |
11 Sept 2023 | 37.13 | 37.59 | 37.10 | 37.36 | 37.05 | 1,970,200 |
08 Sept 2023 | 36.99 | 37.16 | 36.78 | 37.12 | 36.81 | 2,633,900 |
07 Sept 2023 | 37.35 | 37.40 | 36.90 | 36.98 | 36.67 | 2,960,100 |
06 Sept 2023 | 37.69 | 37.83 | 37.24 | 37.25 | 36.94 | 2,451,200 |
05 Sept 2023 | 38.42 | 38.48 | 37.64 | 37.65 | 37.33 | 2,960,400 |
01 Sept 2023 | 38.45 | 39.01 | 38.18 | 38.40 | 38.08 | 3,215,800 |
31 Aug 2023 | 39.55 | 39.76 | 38.35 | 38.59 | 38.27 | 5,648,000 |
30 Aug 2023 | 40.00 | 40.12 | 39.57 | 39.66 | 39.33 | 2,397,600 |
29 Aug 2023 | 39.86 | 39.98 | 39.40 | 39.81 | 39.47 | 1,702,600 |
28 Aug 2023 | 39.49 | 39.76 | 39.42 | 39.74 | 39.41 | 1,425,100 |
25 Aug 2023 | 39.23 | 39.53 | 39.02 | 39.38 | 39.05 | 1,536,500 |
24 Aug 2023 | 38.63 | 39.09 | 38.63 | 38.92 | 38.59 | 1,761,900 |
23 Aug 2023 | 38.91 | 38.99 | 38.36 | 38.47 | 38.15 | 1,883,900 |
22 Aug 2023 | 38.78 | 39.13 | 38.68 | 38.95 | 38.62 | 2,105,700 |
21 Aug 2023 | 39.12 | 39.25 | 38.77 | 38.94 | 38.61 | 1,952,500 |
18 Aug 2023 | 39.33 | 39.69 | 39.11 | 39.29 | 38.96 | 1,940,900 |
17 Aug 2023 | 39.94 | 40.10 | 39.39 | 39.40 | 39.07 | 2,019,400 |
16 Aug 2023 | 40.29 | 40.37 | 40.03 | 40.07 | 39.73 | 1,585,600 |
15 Aug 2023 | 40.77 | 40.86 | 40.23 | 40.24 | 39.90 | 1,540,800 |
14 Aug 2023 | 41.67 | 41.73 | 40.81 | 40.87 | 40.53 | 1,784,300 |
11 Aug 2023 | 40.90 | 41.60 | 40.77 | 41.60 | 41.25 | 1,907,200 |
10 Aug 2023 | 40.74 | 41.05 | 40.73 | 40.79 | 40.45 | 1,313,200 |
09 Aug 2023 | 40.28 | 40.86 | 40.20 | 40.71 | 40.37 | 1,278,700 |
08 Aug 2023 | 40.76 | 40.76 | 39.96 | 40.14 | 39.80 | 1,183,900 |
07 Aug 2023 | 40.20 | 40.76 | 40.13 | 40.76 | 40.42 | 1,197,300 |
04 Aug 2023 | 40.88 | 41.07 | 40.50 | 40.54 | 40.20 | 1,804,700 |
03 Aug 2023 | 41.29 | 41.39 | 40.79 | 40.82 | 40.48 | 1,577,100 |
02 Aug 2023 | 40.66 | 41.72 | 40.62 | 41.39 | 41.04 | 1,366,500 |
01 Aug 2023 | 40.98 | 41.08 | 40.50 | 40.59 | 40.25 | 1,286,000 |
31 Jul 2023 | 41.05 | 41.14 | 40.80 | 40.88 | 40.54 | 2,517,500 |
28 Jul 2023 | 41.00 | 41.11 | 40.76 | 41.04 | 40.69 | 1,284,200 |
27 Jul 2023 | 40.83 | 41.01 | 40.53 | 40.63 | 40.29 | 1,452,400 |
26 Jul 2023 | 40.61 | 41.13 | 40.60 | 40.81 | 40.47 | 1,238,700 |
25 Jul 2023 | 40.55 | 40.65 | 40.27 | 40.64 | 40.30 | 1,731,000 |
24 Jul 2023 | 40.12 | 40.58 | 40.09 | 40.52 | 40.18 | 1,282,100 |
21 Jul 2023 | 40.23 | 40.32 | 39.96 | 40.14 | 39.80 | 1,639,800 |
20 Jul 2023 | 39.69 | 40.22 | 39.45 | 40.21 | 39.87 | 1,538,100 |
19 Jul 2023 | 39.51 | 39.73 | 39.30 | 39.56 | 39.23 | 1,541,300 |
18 Jul 2023 | 39.29 | 39.67 | 39.08 | 39.33 | 39.00 | 1,413,200 |
17 Jul 2023 | 40.00 | 40.11 | 39.37 | 39.39 | 39.06 | 1,649,100 |
14 Jul 2023 | 39.58 | 40.17 | 39.35 | 40.13 | 39.79 | 2,481,100 |
14 Jul 2023 | 0.275 Dividend | |||||
13 Jul 2023 | 39.18 | 39.81 | 39.01 | 39.76 | 39.15 | 2,510,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |