Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 42.50 | 43.07 | 42.23 | 42.73 | 42.73 | 118,700 |
07 Dec 2023 | 42.20 | 42.70 | 41.79 | 42.10 | 42.10 | 300,000 |
06 Dec 2023 | 42.33 | 43.06 | 42.05 | 42.17 | 42.17 | 245,900 |
05 Dec 2023 | 43.00 | 43.00 | 42.34 | 42.34 | 42.34 | 110,800 |
04 Dec 2023 | 42.94 | 43.51 | 42.53 | 43.29 | 43.29 | 134,300 |
01 Dec 2023 | 42.63 | 43.39 | 42.32 | 43.16 | 43.16 | 181,800 |
30 Nov 2023 | 42.63 | 43.12 | 42.35 | 42.69 | 42.69 | 224,300 |
29 Nov 2023 | 42.29 | 43.00 | 42.29 | 42.54 | 42.54 | 155,500 |
28 Nov 2023 | 41.94 | 42.32 | 41.29 | 41.86 | 41.86 | 277,000 |
27 Nov 2023 | 42.35 | 42.46 | 41.67 | 41.77 | 41.77 | 139,300 |
24 Nov 2023 | 42.82 | 43.20 | 42.05 | 42.81 | 42.81 | 235,200 |
22 Nov 2023 | 42.99 | 43.76 | 42.56 | 43.45 | 43.45 | 232,100 |
21 Nov 2023 | 44.59 | 44.59 | 43.56 | 43.87 | 43.87 | 142,800 |
20 Nov 2023 | 44.06 | 45.03 | 43.77 | 44.61 | 44.61 | 273,800 |
17 Nov 2023 | 44.21 | 44.42 | 43.73 | 43.96 | 43.96 | 138,000 |
16 Nov 2023 | 44.67 | 44.93 | 43.30 | 43.54 | 43.54 | 285,800 |
15 Nov 2023 | 44.53 | 45.80 | 44.53 | 45.07 | 45.07 | 197,100 |
14 Nov 2023 | 43.00 | 44.88 | 42.90 | 44.75 | 44.75 | 221,400 |
13 Nov 2023 | 42.01 | 42.60 | 41.89 | 42.34 | 42.34 | 147,700 |
10 Nov 2023 | 41.60 | 42.67 | 41.38 | 42.23 | 42.23 | 206,200 |
09 Nov 2023 | 41.83 | 42.26 | 41.18 | 41.40 | 41.40 | 150,200 |
08 Nov 2023 | 41.67 | 41.90 | 41.33 | 41.50 | 41.50 | 179,800 |
07 Nov 2023 | 42.50 | 43.18 | 41.59 | 41.63 | 41.63 | 198,700 |
06 Nov 2023 | 43.99 | 43.99 | 43.21 | 43.41 | 43.41 | 125,600 |
03 Nov 2023 | 43.97 | 44.39 | 43.02 | 43.46 | 43.46 | 246,500 |
02 Nov 2023 | 42.55 | 44.00 | 42.55 | 43.77 | 43.77 | 247,300 |
01 Nov 2023 | 41.25 | 42.10 | 40.79 | 41.91 | 41.91 | 262,200 |
31 Oct 2023 | 41.66 | 41.75 | 40.70 | 41.25 | 41.25 | 226,300 |
30 Oct 2023 | 42.65 | 44.24 | 41.04 | 41.43 | 41.43 | 340,400 |
27 Oct 2023 | 41.35 | 42.19 | 40.96 | 41.35 | 41.35 | 500,600 |
26 Oct 2023 | 38.31 | 41.86 | 38.31 | 41.13 | 41.13 | 751,500 |
25 Oct 2023 | 39.65 | 39.90 | 39.02 | 39.24 | 39.24 | 267,200 |
24 Oct 2023 | 39.66 | 40.25 | 39.44 | 39.75 | 39.75 | 232,500 |
23 Oct 2023 | 40.02 | 40.36 | 39.36 | 39.37 | 39.37 | 325,800 |
20 Oct 2023 | 41.63 | 41.86 | 40.67 | 40.68 | 40.68 | 310,100 |
19 Oct 2023 | 42.18 | 42.59 | 41.77 | 41.90 | 41.90 | 160,000 |
18 Oct 2023 | 42.36 | 42.50 | 41.80 | 42.31 | 42.31 | 227,900 |
17 Oct 2023 | 41.58 | 42.41 | 41.52 | 42.33 | 42.33 | 240,100 |
16 Oct 2023 | 42.43 | 42.76 | 41.61 | 41.66 | 41.66 | 307,200 |
13 Oct 2023 | 42.55 | 42.59 | 40.00 | 42.14 | 42.14 | 1,277,300 |
12 Oct 2023 | 44.70 | 44.70 | 43.65 | 43.88 | 43.88 | 253,400 |
11 Oct 2023 | 44.61 | 44.92 | 44.17 | 44.50 | 44.50 | 192,400 |
10 Oct 2023 | 44.47 | 45.82 | 44.13 | 44.90 | 44.90 | 409,900 |
09 Oct 2023 | 42.50 | 45.20 | 42.19 | 45.03 | 45.03 | 454,000 |
06 Oct 2023 | 41.63 | 42.74 | 40.72 | 42.17 | 42.17 | 242,500 |
05 Oct 2023 | 42.60 | 44.20 | 41.45 | 41.49 | 41.49 | 433,000 |
04 Oct 2023 | 43.04 | 43.60 | 42.43 | 42.78 | 42.78 | 326,700 |
03 Oct 2023 | 43.58 | 44.10 | 42.68 | 43.21 | 43.21 | 286,700 |
02 Oct 2023 | 44.80 | 44.80 | 43.31 | 43.67 | 43.67 | 216,400 |
29 Sept 2023 | 46.02 | 46.02 | 44.18 | 45.05 | 45.05 | 392,100 |
28 Sept 2023 | 44.95 | 45.93 | 44.66 | 45.77 | 45.77 | 299,100 |
27 Sept 2023 | 43.61 | 44.93 | 43.13 | 44.88 | 44.88 | 424,200 |
26 Sept 2023 | 43.34 | 44.17 | 42.85 | 43.10 | 43.10 | 205,600 |
25 Sept 2023 | 42.17 | 43.92 | 42.11 | 43.88 | 43.88 | 195,700 |
22 Sept 2023 | 42.77 | 43.19 | 42.17 | 42.26 | 42.26 | 169,600 |
21 Sept 2023 | 42.93 | 42.93 | 41.81 | 42.43 | 42.43 | 297,100 |
20 Sept 2023 | 43.62 | 43.81 | 42.53 | 42.56 | 42.56 | 464,800 |
19 Sept 2023 | 43.14 | 45.49 | 42.97 | 43.45 | 43.45 | 703,700 |
18 Sept 2023 | 41.78 | 41.97 | 41.13 | 41.16 | 41.16 | 134,500 |
15 Sept 2023 | 41.52 | 41.88 | 41.23 | 41.57 | 41.57 | 175,100 |
14 Sept 2023 | 41.29 | 41.73 | 41.13 | 41.44 | 41.44 | 330,300 |
14 Sept 2023 | 0.185 Dividend | |||||
13 Sept 2023 | 41.14 | 41.26 | 40.34 | 40.68 | 40.49 | 191,400 |
12 Sept 2023 | 40.83 | 41.37 | 40.80 | 40.95 | 40.76 | 117,200 |
11 Sept 2023 | 41.49 | 41.98 | 40.66 | 40.69 | 40.50 | 146,600 |
08 Sept 2023 | 40.87 | 41.44 | 40.58 | 40.87 | 40.68 | 127,100 |
07 Sept 2023 | 41.87 | 41.88 | 40.28 | 40.49 | 40.31 | 286,200 |
06 Sept 2023 | 42.67 | 42.96 | 41.57 | 42.16 | 41.97 | 200,500 |
05 Sept 2023 | 43.09 | 43.61 | 42.74 | 42.80 | 42.61 | 219,000 |
01 Sept 2023 | 43.26 | 43.80 | 42.90 | 43.36 | 43.16 | 176,600 |
31 Aug 2023 | 43.28 | 43.69 | 42.46 | 42.55 | 42.36 | 358,200 |
30 Aug 2023 | 43.32 | 43.66 | 43.07 | 43.19 | 42.99 | 277,600 |
29 Aug 2023 | 42.13 | 43.24 | 41.82 | 43.16 | 42.96 | 160,600 |
28 Aug 2023 | 41.65 | 42.30 | 41.65 | 42.11 | 41.92 | 139,300 |
25 Aug 2023 | 40.93 | 41.52 | 40.71 | 41.30 | 41.11 | 167,300 |
24 Aug 2023 | 41.10 | 41.17 | 40.37 | 40.60 | 40.42 | 149,400 |
23 Aug 2023 | 41.60 | 41.66 | 41.09 | 41.17 | 40.98 | 206,800 |
22 Aug 2023 | 42.22 | 42.44 | 41.46 | 41.86 | 41.67 | 210,600 |
21 Aug 2023 | 41.99 | 42.14 | 41.51 | 42.09 | 41.90 | 160,100 |
18 Aug 2023 | 41.00 | 42.07 | 40.85 | 41.73 | 41.54 | 205,800 |
17 Aug 2023 | 41.71 | 42.14 | 41.19 | 41.38 | 41.19 | 182,900 |
16 Aug 2023 | 41.66 | 42.28 | 41.16 | 41.19 | 41.00 | 151,300 |
15 Aug 2023 | 43.58 | 43.58 | 41.95 | 41.95 | 41.76 | 246,600 |
14 Aug 2023 | 44.29 | 44.56 | 43.25 | 44.19 | 43.99 | 251,800 |
11 Aug 2023 | 44.82 | 45.35 | 44.57 | 44.59 | 44.39 | 133,600 |
10 Aug 2023 | 45.84 | 45.85 | 44.88 | 45.07 | 44.87 | 155,800 |
09 Aug 2023 | 45.09 | 46.45 | 44.82 | 45.43 | 45.22 | 326,700 |
08 Aug 2023 | 44.36 | 44.83 | 43.04 | 44.80 | 44.60 | 405,200 |
07 Aug 2023 | 44.85 | 45.76 | 44.52 | 45.25 | 45.04 | 126,800 |
04 Aug 2023 | 43.45 | 45.07 | 43.45 | 44.74 | 44.54 | 345,000 |
03 Aug 2023 | 42.96 | 44.24 | 42.79 | 43.43 | 43.23 | 374,600 |
02 Aug 2023 | 44.48 | 44.48 | 43.09 | 43.11 | 42.91 | 219,500 |
01 Aug 2023 | 44.44 | 44.95 | 44.09 | 44.48 | 44.28 | 279,900 |
31 July 2023 | 44.26 | 45.40 | 43.95 | 45.04 | 44.84 | 266,000 |
28 July 2023 | 42.42 | 44.06 | 42.35 | 43.97 | 43.77 | 436,000 |
27 July 2023 | 44.00 | 44.52 | 42.07 | 42.11 | 41.92 | 464,300 |
26 July 2023 | 44.91 | 45.33 | 43.66 | 44.00 | 43.80 | 391,900 |
25 July 2023 | 43.01 | 45.60 | 42.96 | 45.29 | 45.08 | 434,200 |
24 July 2023 | 43.32 | 43.85 | 42.97 | 43.10 | 42.90 | 176,500 |
21 July 2023 | 42.97 | 43.32 | 42.39 | 43.29 | 43.09 | 174,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |