Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 38.84 | 40.01 | 38.74 | 39.87 | 39.87 | 170,800 |
30 Nov 2023 | 39.15 | 39.17 | 38.49 | 38.75 | 38.75 | 254,800 |
29 Nov 2023 | 39.58 | 40.06 | 38.52 | 38.78 | 38.78 | 170,600 |
28 Nov 2023 | 39.10 | 39.71 | 39.02 | 39.17 | 39.17 | 124,000 |
27 Nov 2023 | 39.48 | 39.99 | 39.17 | 39.29 | 39.29 | 95,400 |
24 Nov 2023 | 39.38 | 40.01 | 39.24 | 39.77 | 39.77 | 37,500 |
22 Nov 2023 | 39.50 | 39.84 | 39.13 | 39.54 | 39.54 | 102,600 |
21 Nov 2023 | 39.12 | 39.65 | 38.70 | 39.22 | 39.22 | 128,800 |
20 Nov 2023 | 40.00 | 40.12 | 39.19 | 39.30 | 39.30 | 121,900 |
17 Nov 2023 | 39.62 | 39.82 | 39.29 | 39.73 | 39.73 | 301,900 |
16 Nov 2023 | 40.45 | 40.52 | 39.01 | 39.32 | 39.32 | 128,500 |
15 Nov 2023 | 40.13 | 41.16 | 40.13 | 40.35 | 40.35 | 238,000 |
14 Nov 2023 | 39.36 | 40.49 | 39.03 | 40.29 | 40.29 | 200,500 |
13 Nov 2023 | 38.16 | 38.65 | 38.04 | 38.13 | 38.13 | 120,300 |
10 Nov 2023 | 38.02 | 38.94 | 37.62 | 38.48 | 38.48 | 139,100 |
09 Nov 2023 | 38.76 | 38.91 | 37.60 | 37.81 | 37.81 | 140,500 |
08 Nov 2023 | 39.68 | 40.01 | 38.43 | 38.61 | 38.61 | 148,600 |
07 Nov 2023 | 40.38 | 40.54 | 39.64 | 39.68 | 39.68 | 187,800 |
06 Nov 2023 | 40.50 | 40.92 | 40.29 | 40.68 | 40.68 | 145,600 |
03 Nov 2023 | 40.53 | 41.09 | 40.15 | 40.73 | 40.73 | 163,900 |
02 Nov 2023 | 39.10 | 39.56 | 38.85 | 39.46 | 39.46 | 182,500 |
01 Nov 2023 | 37.55 | 38.77 | 37.47 | 38.47 | 38.47 | 259,800 |
31 Oct 2023 | 35.80 | 37.44 | 35.50 | 37.41 | 37.41 | 259,900 |
30 Oct 2023 | 37.31 | 37.75 | 35.62 | 35.83 | 35.83 | 158,500 |
27 Oct 2023 | 37.75 | 37.75 | 36.23 | 36.69 | 36.69 | 208,700 |
26 Oct 2023 | 36.73 | 39.10 | 36.69 | 38.10 | 38.10 | 235,200 |
25 Oct 2023 | 38.19 | 38.62 | 37.91 | 38.30 | 38.30 | 138,400 |
24 Oct 2023 | 38.88 | 39.24 | 38.19 | 38.52 | 38.52 | 180,900 |
23 Oct 2023 | 38.90 | 39.58 | 38.68 | 38.76 | 38.76 | 152,400 |
20 Oct 2023 | 39.82 | 39.82 | 39.09 | 39.17 | 39.17 | 168,100 |
19 Oct 2023 | 40.03 | 40.45 | 39.59 | 39.61 | 39.61 | 127,700 |
18 Oct 2023 | 40.36 | 40.71 | 39.93 | 40.25 | 40.25 | 77,300 |
17 Oct 2023 | 40.07 | 41.14 | 40.07 | 40.79 | 40.79 | 136,700 |
16 Oct 2023 | 39.92 | 40.62 | 39.64 | 40.30 | 40.30 | 104,600 |
13 Oct 2023 | 40.60 | 40.60 | 39.36 | 39.48 | 39.48 | 120,000 |
12 Oct 2023 | 41.46 | 41.46 | 40.41 | 40.67 | 40.67 | 112,600 |
11 Oct 2023 | 42.00 | 42.10 | 41.32 | 41.44 | 41.44 | 143,000 |
10 Oct 2023 | 42.35 | 42.62 | 41.87 | 41.89 | 41.89 | 114,900 |
09 Oct 2023 | 41.71 | 42.51 | 41.56 | 42.15 | 42.15 | 99,100 |
06 Oct 2023 | 41.67 | 42.89 | 41.67 | 42.04 | 42.04 | 129,900 |
05 Oct 2023 | 41.84 | 42.00 | 41.37 | 41.91 | 41.91 | 137,600 |
04 Oct 2023 | 41.60 | 42.09 | 41.31 | 41.78 | 41.78 | 105,200 |
03 Oct 2023 | 41.68 | 42.02 | 41.48 | 41.71 | 41.71 | 109,200 |
02 Oct 2023 | 41.57 | 42.17 | 41.57 | 41.93 | 41.93 | 160,900 |
29 Sept 2023 | 41.96 | 42.22 | 41.67 | 41.74 | 41.74 | 145,800 |
28 Sept 2023 | 40.78 | 41.98 | 40.78 | 41.79 | 41.79 | 134,500 |
28 Sept 2023 | 0.04 Dividend | |||||
27 Sept 2023 | 40.91 | 41.23 | 40.41 | 40.68 | 40.64 | 84,600 |
26 Sept 2023 | 41.27 | 41.62 | 40.73 | 40.78 | 40.74 | 120,400 |
25 Sept 2023 | 40.56 | 41.72 | 40.56 | 41.42 | 41.38 | 87,700 |
22 Sept 2023 | 41.16 | 41.35 | 40.75 | 40.84 | 40.80 | 81,300 |
21 Sept 2023 | 41.41 | 41.41 | 41.03 | 41.17 | 41.13 | 120,200 |
20 Sept 2023 | 42.27 | 42.82 | 41.66 | 41.69 | 41.65 | 78,300 |
19 Sept 2023 | 42.34 | 42.83 | 42.14 | 42.17 | 42.13 | 96,100 |
18 Sept 2023 | 41.58 | 42.45 | 41.58 | 42.33 | 42.29 | 106,900 |
15 Sept 2023 | 42.12 | 42.73 | 41.10 | 41.68 | 41.64 | 1,074,100 |
14 Sept 2023 | 41.69 | 42.42 | 41.61 | 42.41 | 42.37 | 149,400 |
13 Sept 2023 | 41.24 | 41.60 | 41.02 | 41.33 | 41.29 | 182,200 |
12 Sept 2023 | 41.70 | 42.21 | 41.49 | 41.51 | 41.47 | 134,500 |
11 Sept 2023 | 41.47 | 41.90 | 41.25 | 41.61 | 41.57 | 171,400 |
08 Sept 2023 | 41.69 | 41.73 | 41.03 | 41.08 | 41.04 | 135,700 |
07 Sept 2023 | 43.04 | 43.04 | 41.55 | 41.65 | 41.61 | 222,700 |
06 Sept 2023 | 43.09 | 43.73 | 42.95 | 43.30 | 43.26 | 171,600 |
05 Sept 2023 | 44.32 | 44.51 | 41.67 | 43.18 | 43.14 | 216,200 |
01 Sept 2023 | 44.96 | 45.26 | 44.52 | 44.82 | 44.78 | 125,600 |
31 Aug 2023 | 44.98 | 45.59 | 44.63 | 44.65 | 44.61 | 216,400 |
30 Aug 2023 | 44.73 | 45.39 | 44.53 | 45.00 | 44.96 | 100,300 |
29 Aug 2023 | 44.80 | 45.39 | 44.80 | 44.95 | 44.91 | 83,900 |
28 Aug 2023 | 45.03 | 45.63 | 44.81 | 44.96 | 44.92 | 99,100 |
25 Aug 2023 | 44.63 | 45.36 | 44.33 | 44.85 | 44.81 | 111,000 |
24 Aug 2023 | 44.71 | 45.19 | 44.45 | 44.52 | 44.48 | 123,200 |
23 Aug 2023 | 44.71 | 45.17 | 44.30 | 45.00 | 44.96 | 80,200 |
22 Aug 2023 | 43.84 | 44.80 | 43.76 | 44.58 | 44.54 | 106,600 |
21 Aug 2023 | 43.66 | 44.10 | 43.43 | 43.55 | 43.51 | 108,100 |
18 Aug 2023 | 43.08 | 44.03 | 43.08 | 43.75 | 43.71 | 92,800 |
17 Aug 2023 | 43.77 | 44.20 | 43.38 | 43.48 | 43.44 | 100,800 |
16 Aug 2023 | 43.94 | 44.33 | 43.55 | 43.56 | 43.52 | 131,300 |
15 Aug 2023 | 44.00 | 44.15 | 43.73 | 43.94 | 43.90 | 85,800 |
14 Aug 2023 | 44.38 | 44.38 | 43.92 | 44.16 | 44.12 | 92,100 |
11 Aug 2023 | 44.55 | 44.82 | 44.33 | 44.56 | 44.52 | 86,000 |
10 Aug 2023 | 44.95 | 45.61 | 44.68 | 44.74 | 44.70 | 88,300 |
09 Aug 2023 | 44.66 | 44.91 | 44.12 | 44.78 | 44.74 | 87,100 |
08 Aug 2023 | 44.47 | 45.34 | 43.99 | 44.75 | 44.71 | 179,100 |
07 Aug 2023 | 45.49 | 45.55 | 44.87 | 44.96 | 44.92 | 105,100 |
04 Aug 2023 | 45.59 | 46.00 | 45.03 | 45.29 | 45.25 | 121,000 |
03 Aug 2023 | 45.69 | 46.12 | 44.97 | 45.39 | 45.35 | 203,700 |
02 Aug 2023 | 45.19 | 46.28 | 44.94 | 46.02 | 45.97 | 145,000 |
01 Aug 2023 | 44.35 | 45.95 | 44.30 | 45.77 | 45.72 | 201,500 |
31 Jul 2023 | 42.42 | 44.70 | 42.28 | 44.63 | 44.59 | 221,000 |
28 Jul 2023 | 42.69 | 42.90 | 42.36 | 42.61 | 42.57 | 135,700 |
27 Jul 2023 | 42.88 | 42.96 | 42.18 | 42.43 | 42.39 | 144,900 |
26 Jul 2023 | 41.57 | 42.96 | 41.57 | 42.61 | 42.57 | 181,600 |
25 Jul 2023 | 41.51 | 42.46 | 40.75 | 41.61 | 41.57 | 408,000 |
24 Jul 2023 | 42.15 | 42.49 | 41.91 | 42.20 | 42.16 | 117,800 |
21 Jul 2023 | 42.36 | 42.47 | 41.62 | 41.93 | 41.89 | 166,200 |
20 Jul 2023 | 42.18 | 42.71 | 41.97 | 42.12 | 42.08 | 187,400 |
19 Jul 2023 | 42.58 | 42.72 | 41.89 | 42.13 | 42.09 | 132,900 |
18 Jul 2023 | 43.16 | 43.50 | 42.53 | 42.81 | 42.77 | 108,500 |
17 Jul 2023 | 42.78 | 43.54 | 42.78 | 43.07 | 43.03 | 94,200 |
14 Jul 2023 | 43.37 | 43.37 | 41.91 | 42.76 | 42.72 | 133,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |