Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 41.19 | 42.62 | 41.19 | 42.41 | 42.41 | 45,100 |
30 Nov 2023 | 40.96 | 42.04 | 40.66 | 41.35 | 41.35 | 95,900 |
29 Nov 2023 | 41.09 | 41.56 | 38.10 | 41.01 | 41.01 | 32,800 |
28 Nov 2023 | 40.73 | 41.25 | 40.58 | 40.80 | 40.80 | 37,400 |
27 Nov 2023 | 41.57 | 41.98 | 40.85 | 40.90 | 40.90 | 39,600 |
24 Nov 2023 | 41.01 | 42.06 | 40.91 | 41.88 | 41.88 | 25,400 |
22 Nov 2023 | 41.18 | 41.67 | 40.97 | 41.13 | 41.13 | 28,100 |
21 Nov 2023 | 40.80 | 41.34 | 40.51 | 41.11 | 41.11 | 27,800 |
20 Nov 2023 | 41.50 | 41.50 | 40.70 | 40.82 | 40.82 | 53,900 |
17 Nov 2023 | 41.55 | 41.68 | 41.03 | 41.38 | 41.38 | 29,200 |
16 Nov 2023 | 41.28 | 41.80 | 40.46 | 41.19 | 41.19 | 31,200 |
15 Nov 2023 | 41.40 | 41.87 | 41.21 | 41.49 | 41.49 | 28,000 |
14 Nov 2023 | 40.37 | 41.60 | 40.37 | 41.57 | 41.57 | 47,000 |
13 Nov 2023 | 39.34 | 39.59 | 38.92 | 39.36 | 39.36 | 24,700 |
10 Nov 2023 | 39.44 | 39.62 | 38.90 | 39.35 | 39.35 | 30,000 |
09 Nov 2023 | 38.97 | 39.77 | 38.97 | 39.36 | 39.36 | 31,300 |
08 Nov 2023 | 39.48 | 39.48 | 38.90 | 39.27 | 39.27 | 34,100 |
07 Nov 2023 | 39.10 | 39.36 | 38.83 | 39.15 | 39.15 | 25,900 |
06 Nov 2023 | 39.39 | 39.42 | 38.90 | 39.32 | 39.32 | 29,000 |
03 Nov 2023 | 39.61 | 40.05 | 39.50 | 39.52 | 39.52 | 47,400 |
02 Nov 2023 | 38.42 | 39.09 | 37.86 | 39.07 | 39.07 | 40,800 |
01 Nov 2023 | 37.98 | 38.31 | 37.40 | 38.01 | 38.01 | 27,100 |
31 Oct 2023 | 37.67 | 38.00 | 37.40 | 37.81 | 37.81 | 32,800 |
30 Oct 2023 | 37.33 | 38.17 | 37.18 | 37.78 | 37.78 | 30,200 |
27 Oct 2023 | 37.88 | 37.88 | 37.00 | 37.15 | 37.15 | 30,600 |
26 Oct 2023 | 37.59 | 38.15 | 37.59 | 37.99 | 37.99 | 29,700 |
25 Oct 2023 | 37.52 | 38.18 | 37.25 | 37.46 | 37.46 | 54,900 |
24 Oct 2023 | 37.24 | 37.64 | 36.90 | 37.56 | 37.56 | 35,100 |
23 Oct 2023 | 36.50 | 37.33 | 36.22 | 36.99 | 36.99 | 35,200 |
20 Oct 2023 | 37.34 | 37.39 | 36.51 | 36.53 | 36.53 | 34,200 |
19 Oct 2023 | 37.53 | 37.81 | 37.08 | 37.08 | 37.08 | 32,000 |
18 Oct 2023 | 37.94 | 37.94 | 36.94 | 36.95 | 36.95 | 25,500 |
17 Oct 2023 | 37.14 | 38.17 | 37.14 | 38.14 | 38.14 | 47,900 |
16 Oct 2023 | 36.88 | 38.00 | 36.23 | 37.16 | 37.16 | 29,000 |
13 Oct 2023 | 37.53 | 37.78 | 36.23 | 36.50 | 36.50 | 30,000 |
12 Oct 2023 | 37.80 | 38.00 | 36.80 | 37.27 | 37.27 | 32,800 |
11 Oct 2023 | 38.20 | 38.20 | 37.42 | 37.80 | 37.80 | 28,200 |
10 Oct 2023 | 37.21 | 38.40 | 37.21 | 38.04 | 38.04 | 49,900 |
09 Oct 2023 | 37.47 | 37.59 | 36.91 | 37.49 | 37.49 | 34,300 |
06 Oct 2023 | 36.86 | 37.66 | 36.58 | 37.61 | 37.61 | 38,900 |
05 Oct 2023 | 36.63 | 37.21 | 36.63 | 36.96 | 36.96 | 54,900 |
04 Oct 2023 | 35.74 | 36.90 | 35.73 | 36.61 | 36.61 | 37,100 |
03 Oct 2023 | 36.48 | 36.50 | 35.50 | 35.73 | 35.73 | 45,700 |
02 Oct 2023 | 37.20 | 37.20 | 36.25 | 36.52 | 36.52 | 29,700 |
29 Sept 2023 | 37.60 | 37.60 | 37.03 | 37.25 | 37.25 | 45,800 |
28 Sept 2023 | 37.40 | 37.91 | 37.40 | 37.52 | 37.52 | 23,600 |
27 Sept 2023 | 37.59 | 38.67 | 37.15 | 37.35 | 37.35 | 36,000 |
26 Sept 2023 | 37.86 | 38.26 | 37.07 | 37.42 | 37.42 | 48,100 |
25 Sept 2023 | 37.58 | 38.27 | 37.17 | 38.20 | 38.20 | 31,700 |
22 Sept 2023 | 38.45 | 38.53 | 37.71 | 37.78 | 37.78 | 43,200 |
21 Sept 2023 | 38.48 | 38.85 | 38.41 | 38.50 | 38.50 | 46,800 |
20 Sept 2023 | 38.21 | 39.52 | 38.21 | 38.70 | 38.70 | 33,800 |
19 Sept 2023 | 37.93 | 38.26 | 37.64 | 38.20 | 38.20 | 39,900 |
18 Sept 2023 | 38.38 | 38.38 | 37.75 | 38.04 | 38.04 | 20,200 |
15 Sept 2023 | 39.01 | 39.13 | 37.91 | 38.40 | 38.40 | 88,800 |
14 Sept 2023 | 38.28 | 39.31 | 38.28 | 38.88 | 38.88 | 34,100 |
13 Sept 2023 | 37.74 | 38.06 | 37.31 | 38.05 | 38.05 | 37,700 |
12 Sept 2023 | 37.16 | 37.73 | 37.10 | 37.58 | 37.58 | 25,600 |
11 Sept 2023 | 37.07 | 37.31 | 36.96 | 37.10 | 37.10 | 29,600 |
08 Sept 2023 | 36.67 | 36.96 | 36.31 | 36.87 | 36.87 | 46,500 |
07 Sept 2023 | 36.84 | 36.99 | 36.60 | 36.75 | 36.75 | 38,400 |
06 Sept 2023 | 37.65 | 37.73 | 36.95 | 37.00 | 37.00 | 32,100 |
05 Sept 2023 | 38.21 | 38.21 | 37.51 | 37.57 | 37.57 | 58,300 |
01 Sept 2023 | 38.34 | 38.74 | 38.19 | 38.29 | 38.29 | 48,700 |
01 Sept 2023 | 0.29 Dividend | |||||
31 Aug 2023 | 38.22 | 38.60 | 38.12 | 38.34 | 38.05 | 55,300 |
30 Aug 2023 | 38.26 | 38.42 | 38.03 | 38.23 | 37.94 | 35,900 |
29 Aug 2023 | 38.26 | 38.46 | 38.09 | 38.41 | 38.12 | 36,100 |
28 Aug 2023 | 38.44 | 38.75 | 38.15 | 38.29 | 38.00 | 40,000 |
25 Aug 2023 | 38.69 | 38.76 | 38.25 | 38.38 | 38.09 | 32,600 |
24 Aug 2023 | 38.25 | 39.03 | 38.25 | 38.68 | 38.39 | 40,200 |
23 Aug 2023 | 38.28 | 38.56 | 38.28 | 38.43 | 38.14 | 33,000 |
22 Aug 2023 | 38.70 | 38.96 | 38.25 | 38.29 | 38.00 | 47,200 |
21 Aug 2023 | 39.08 | 39.43 | 38.63 | 38.64 | 38.35 | 40,000 |
18 Aug 2023 | 38.57 | 39.52 | 38.43 | 39.17 | 38.87 | 104,900 |
17 Aug 2023 | 39.72 | 39.72 | 38.16 | 38.82 | 38.53 | 87,300 |
16 Aug 2023 | 39.46 | 39.91 | 39.46 | 39.80 | 39.50 | 69,400 |
15 Aug 2023 | 38.78 | 39.56 | 38.60 | 39.40 | 39.10 | 53,700 |
14 Aug 2023 | 38.16 | 39.11 | 37.82 | 39.06 | 38.76 | 78,900 |
11 Aug 2023 | 37.89 | 38.39 | 37.85 | 38.16 | 37.87 | 33,000 |
10 Aug 2023 | 37.99 | 38.20 | 37.54 | 38.08 | 37.79 | 64,000 |
09 Aug 2023 | 38.24 | 38.24 | 37.86 | 37.99 | 37.70 | 42,100 |
08 Aug 2023 | 38.21 | 38.39 | 37.51 | 38.24 | 37.95 | 48,900 |
07 Aug 2023 | 38.37 | 38.51 | 38.20 | 38.44 | 38.15 | 45,400 |
04 Aug 2023 | 38.07 | 38.66 | 37.93 | 38.09 | 37.80 | 32,700 |
03 Aug 2023 | 37.82 | 38.50 | 37.63 | 38.08 | 37.79 | 42,700 |
02 Aug 2023 | 37.93 | 38.59 | 37.80 | 37.97 | 37.68 | 59,800 |
01 Aug 2023 | 37.90 | 38.33 | 37.75 | 38.19 | 37.90 | 54,200 |
31 July 2023 | 38.39 | 38.84 | 37.72 | 37.95 | 37.66 | 65,600 |
28 July 2023 | 38.74 | 38.96 | 38.16 | 38.39 | 38.10 | 42,500 |
27 July 2023 | 38.02 | 38.96 | 38.02 | 38.44 | 38.15 | 40,400 |
26 July 2023 | 38.06 | 38.79 | 38.06 | 38.71 | 38.42 | 30,300 |
25 July 2023 | 37.52 | 38.60 | 37.52 | 38.21 | 37.92 | 56,900 |
24 July 2023 | 39.15 | 39.20 | 37.34 | 37.55 | 37.27 | 50,800 |
21 July 2023 | 40.00 | 40.09 | 39.06 | 39.14 | 38.84 | 35,300 |
20 July 2023 | 37.56 | 39.86 | 37.50 | 39.81 | 39.51 | 47,600 |
19 July 2023 | 39.07 | 39.28 | 38.52 | 39.08 | 38.78 | 31,800 |
18 July 2023 | 38.93 | 39.29 | 38.58 | 39.01 | 38.71 | 29,400 |
17 July 2023 | 37.89 | 39.14 | 37.80 | 39.00 | 38.71 | 32,800 |
14 July 2023 | 39.17 | 39.17 | 37.53 | 38.15 | 37.86 | 32,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |