Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 34.19 | 35.29 | 34.13 | 35.18 | 35.18 | 4,281,000 |
30 Nov 2023 | 34.50 | 34.90 | 34.19 | 34.28 | 34.28 | 5,946,400 |
29 Nov 2023 | 34.38 | 34.95 | 34.10 | 34.52 | 34.52 | 42,543,500 |
28 Nov 2023 | 35.00 | 35.30 | 34.33 | 34.43 | 34.43 | 13,640,500 |
27 Nov 2023 | 32.47 | 32.88 | 32.23 | 32.82 | 32.82 | 2,061,900 |
24 Nov 2023 | 32.09 | 32.69 | 32.09 | 32.57 | 32.57 | 635,900 |
22 Nov 2023 | 32.25 | 32.56 | 32.11 | 32.39 | 32.39 | 2,092,800 |
21 Nov 2023 | 31.85 | 32.24 | 31.79 | 32.09 | 32.09 | 2,429,700 |
20 Nov 2023 | 31.53 | 32.05 | 31.21 | 31.88 | 31.88 | 2,344,200 |
20 Nov 2023 | 0.35 Dividend | |||||
17 Nov 2023 | 31.61 | 31.92 | 31.53 | 31.85 | 31.50 | 2,456,000 |
16 Nov 2023 | 31.73 | 31.99 | 31.32 | 31.44 | 31.09 | 1,396,900 |
15 Nov 2023 | 32.00 | 32.42 | 31.71 | 31.80 | 31.45 | 1,663,200 |
14 Nov 2023 | 30.75 | 31.96 | 30.75 | 31.81 | 31.46 | 2,758,800 |
13 Nov 2023 | 29.72 | 30.12 | 29.56 | 30.01 | 29.68 | 2,988,500 |
10 Nov 2023 | 30.15 | 30.21 | 29.29 | 30.16 | 29.83 | 2,910,400 |
09 Nov 2023 | 30.45 | 30.64 | 29.56 | 29.93 | 29.60 | 2,892,500 |
08 Nov 2023 | 29.72 | 30.45 | 29.38 | 30.08 | 29.75 | 2,564,800 |
07 Nov 2023 | 28.52 | 29.43 | 28.45 | 29.37 | 29.05 | 3,708,200 |
06 Nov 2023 | 29.48 | 29.56 | 28.52 | 28.92 | 28.60 | 2,435,500 |
03 Nov 2023 | 29.29 | 29.64 | 29.23 | 29.38 | 29.06 | 3,250,000 |
02 Nov 2023 | 28.39 | 29.09 | 28.16 | 28.84 | 28.52 | 2,605,800 |
01 Nov 2023 | 27.61 | 27.76 | 27.13 | 27.56 | 27.26 | 2,624,400 |
31 Oct 2023 | 27.79 | 27.90 | 27.45 | 27.54 | 27.24 | 1,578,400 |
30 Oct 2023 | 27.98 | 28.19 | 27.53 | 27.81 | 27.50 | 1,222,000 |
27 Oct 2023 | 27.91 | 27.96 | 27.45 | 27.60 | 27.30 | 1,196,100 |
26 Oct 2023 | 27.57 | 28.23 | 27.51 | 27.85 | 27.54 | 1,313,400 |
25 Oct 2023 | 27.99 | 28.22 | 27.47 | 27.56 | 27.26 | 1,908,900 |
24 Oct 2023 | 27.99 | 28.69 | 27.99 | 28.26 | 27.95 | 2,040,200 |
23 Oct 2023 | 27.53 | 28.00 | 27.32 | 27.85 | 27.54 | 1,931,500 |
20 Oct 2023 | 27.53 | 27.86 | 27.28 | 27.73 | 27.43 | 3,706,200 |
19 Oct 2023 | 28.71 | 28.71 | 27.27 | 27.54 | 27.24 | 3,442,100 |
18 Oct 2023 | 29.69 | 29.69 | 28.77 | 28.94 | 28.62 | 1,929,600 |
17 Oct 2023 | 29.56 | 30.64 | 29.56 | 30.08 | 29.75 | 2,206,600 |
16 Oct 2023 | 29.69 | 30.11 | 29.33 | 29.83 | 29.50 | 1,097,300 |
13 Oct 2023 | 29.88 | 29.89 | 28.90 | 29.24 | 28.92 | 1,258,700 |
12 Oct 2023 | 30.60 | 30.60 | 29.59 | 29.77 | 29.44 | 1,526,600 |
11 Oct 2023 | 30.48 | 30.92 | 30.03 | 30.41 | 30.08 | 1,212,600 |
10 Oct 2023 | 29.75 | 30.66 | 29.75 | 30.24 | 29.91 | 2,026,900 |
09 Oct 2023 | 29.17 | 29.86 | 29.15 | 29.72 | 29.39 | 1,594,700 |
06 Oct 2023 | 29.18 | 29.93 | 28.94 | 29.59 | 29.26 | 2,341,600 |
05 Oct 2023 | 29.94 | 30.03 | 29.36 | 29.57 | 29.25 | 2,528,800 |
04 Oct 2023 | 29.64 | 30.02 | 29.06 | 29.96 | 29.63 | 2,226,100 |
03 Oct 2023 | 29.87 | 30.19 | 29.23 | 29.55 | 29.23 | 2,657,000 |
02 Oct 2023 | 30.03 | 30.24 | 29.63 | 30.06 | 29.73 | 1,555,400 |
29 Sept 2023 | 30.45 | 30.87 | 30.11 | 30.16 | 29.83 | 1,538,000 |
28 Sept 2023 | 29.71 | 30.43 | 29.69 | 30.23 | 29.90 | 1,735,900 |
27 Sept 2023 | 29.82 | 29.99 | 29.28 | 29.68 | 29.35 | 1,845,700 |
26 Sept 2023 | 30.43 | 30.43 | 29.54 | 29.68 | 29.35 | 2,527,900 |
25 Sept 2023 | 30.15 | 30.83 | 30.15 | 30.62 | 30.28 | 1,635,900 |
22 Sept 2023 | 30.62 | 30.75 | 30.32 | 30.44 | 30.11 | 2,033,900 |
21 Sept 2023 | 31.48 | 31.62 | 30.17 | 30.47 | 30.14 | 2,972,900 |
20 Sept 2023 | 32.69 | 32.99 | 31.95 | 31.97 | 31.62 | 2,111,100 |
19 Sept 2023 | 32.99 | 33.20 | 32.43 | 32.47 | 32.11 | 2,626,300 |
18 Sept 2023 | 33.41 | 33.41 | 32.81 | 32.98 | 32.62 | 1,917,700 |
15 Sept 2023 | 32.61 | 33.63 | 32.54 | 33.55 | 33.18 | 3,148,900 |
14 Sept 2023 | 32.46 | 32.72 | 32.20 | 32.68 | 32.32 | 2,391,500 |
13 Sept 2023 | 33.05 | 33.05 | 32.07 | 32.16 | 31.81 | 2,530,700 |
12 Sept 2023 | 32.29 | 33.16 | 32.18 | 32.86 | 32.50 | 1,993,600 |
11 Sept 2023 | 32.58 | 32.66 | 32.21 | 32.38 | 32.02 | 1,588,800 |
08 Sept 2023 | 32.06 | 32.48 | 31.94 | 32.35 | 31.99 | 1,637,100 |
07 Sept 2023 | 32.07 | 32.28 | 31.82 | 32.06 | 31.71 | 2,437,000 |
06 Sept 2023 | 32.56 | 32.69 | 32.10 | 32.32 | 31.96 | 2,005,000 |
05 Sept 2023 | 32.50 | 32.98 | 32.23 | 32.70 | 32.34 | 2,092,000 |
01 Sept 2023 | 32.66 | 33.01 | 32.56 | 32.67 | 32.31 | 2,572,600 |
31 Aug 2023 | 32.15 | 32.48 | 32.15 | 32.35 | 31.99 | 3,670,500 |
30 Aug 2023 | 31.62 | 32.18 | 31.55 | 32.11 | 31.76 | 2,972,000 |
29 Aug 2023 | 30.39 | 31.73 | 30.32 | 31.58 | 31.23 | 2,216,900 |
28 Aug 2023 | 30.22 | 30.44 | 29.99 | 30.35 | 30.02 | 1,692,100 |
25 Aug 2023 | 29.91 | 30.24 | 29.53 | 29.98 | 29.65 | 1,518,300 |
24 Aug 2023 | 29.96 | 30.67 | 29.74 | 29.86 | 29.53 | 2,188,300 |
23 Aug 2023 | 29.34 | 30.01 | 29.22 | 29.97 | 29.64 | 1,658,100 |
22 Aug 2023 | 29.57 | 29.62 | 29.11 | 29.13 | 28.81 | 1,770,800 |
21 Aug 2023 | 29.59 | 29.69 | 29.05 | 29.29 | 28.97 | 1,703,200 |
18 Aug 2023 | 29.06 | 29.78 | 28.97 | 29.62 | 29.29 | 1,361,700 |
17 Aug 2023 | 30.04 | 30.11 | 29.12 | 29.42 | 29.10 | 2,340,800 |
16 Aug 2023 | 30.25 | 30.35 | 29.69 | 29.79 | 29.46 | 2,091,300 |
15 Aug 2023 | 31.12 | 31.12 | 30.31 | 30.43 | 30.10 | 1,561,900 |
14 Aug 2023 | 31.42 | 31.44 | 31.06 | 31.37 | 31.03 | 1,878,200 |
14 Aug 2023 | 0.35 Dividend | |||||
11 Aug 2023 | 31.70 | 32.02 | 31.52 | 31.99 | 31.29 | 1,896,600 |
10 Aug 2023 | 31.92 | 32.54 | 31.92 | 32.08 | 31.38 | 1,841,800 |
09 Aug 2023 | 31.97 | 32.08 | 31.55 | 31.82 | 31.13 | 3,109,200 |
08 Aug 2023 | 32.50 | 32.51 | 31.68 | 32.10 | 31.40 | 3,041,400 |
07 Aug 2023 | 32.20 | 33.06 | 32.20 | 32.92 | 32.20 | 2,605,400 |
04 Aug 2023 | 31.66 | 32.30 | 31.45 | 32.20 | 31.50 | 2,696,000 |
03 Aug 2023 | 32.79 | 32.79 | 31.24 | 31.66 | 30.97 | 3,314,500 |
02 Aug 2023 | 32.10 | 32.94 | 31.34 | 32.91 | 32.19 | 5,865,700 |
01 Aug 2023 | 35.41 | 35.72 | 35.26 | 35.45 | 34.68 | 3,301,400 |
31 July 2023 | 35.50 | 36.10 | 35.47 | 35.65 | 34.87 | 2,144,100 |
28 July 2023 | 34.76 | 35.34 | 34.67 | 35.28 | 34.51 | 1,851,000 |
27 July 2023 | 35.18 | 35.57 | 34.20 | 34.29 | 33.54 | 2,440,200 |
26 July 2023 | 34.77 | 35.09 | 34.63 | 34.96 | 34.20 | 1,771,800 |
25 July 2023 | 34.58 | 34.98 | 34.40 | 34.82 | 34.06 | 2,584,800 |
24 July 2023 | 34.91 | 35.05 | 34.39 | 34.51 | 33.76 | 3,075,500 |
21 July 2023 | 35.50 | 35.50 | 34.66 | 34.68 | 33.92 | 1,775,200 |
20 July 2023 | 35.40 | 35.77 | 35.14 | 35.20 | 34.43 | 2,186,700 |
19 July 2023 | 35.06 | 35.80 | 34.89 | 35.71 | 34.93 | 2,547,700 |
18 July 2023 | 34.38 | 35.01 | 34.30 | 34.83 | 34.07 | 1,679,000 |
17 July 2023 | 33.94 | 34.25 | 33.77 | 34.06 | 33.32 | 1,716,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |