Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 30.40 | 30.64 | 29.81 | 30.24 | 30.24 | 5,267,478 |
Dec 06, 2023 | 31.76 | 31.94 | 30.24 | 30.27 | 30.27 | 8,648,700 |
Dec 05, 2023 | 32.50 | 32.66 | 32.01 | 32.02 | 32.02 | 4,903,200 |
Dec 04, 2023 | 32.57 | 32.96 | 32.40 | 32.58 | 32.58 | 4,179,800 |
Dec 01, 2023 | 33.06 | 33.74 | 32.89 | 32.98 | 32.98 | 7,204,000 |
Nov 30, 2023 | 32.98 | 33.54 | 32.53 | 32.99 | 32.99 | 11,873,200 |
Nov 30, 2023 | 0.401 Dividend | |||||
Nov 29, 2023 | 32.95 | 33.17 | 32.70 | 32.98 | 32.58 | 8,790,600 |
Nov 28, 2023 | 32.41 | 32.95 | 32.26 | 32.78 | 32.38 | 5,966,400 |
Nov 27, 2023 | 32.68 | 32.83 | 32.08 | 32.28 | 31.89 | 6,927,900 |
Nov 24, 2023 | 32.81 | 33.09 | 32.63 | 32.72 | 32.32 | 1,944,500 |
Nov 22, 2023 | 32.35 | 32.93 | 31.97 | 32.90 | 32.50 | 5,024,000 |
Nov 21, 2023 | 33.32 | 33.58 | 32.98 | 33.16 | 32.76 | 4,720,800 |
Nov 20, 2023 | 34.15 | 34.15 | 33.42 | 33.46 | 33.05 | 3,433,400 |
Nov 17, 2023 | 32.70 | 33.92 | 32.65 | 33.79 | 33.38 | 6,811,900 |
Nov 16, 2023 | 32.83 | 33.00 | 31.96 | 32.39 | 32.00 | 5,206,100 |
Nov 15, 2023 | 33.51 | 33.87 | 33.33 | 33.35 | 32.94 | 3,871,800 |
Nov 14, 2023 | 33.92 | 34.00 | 33.37 | 33.58 | 33.17 | 5,557,900 |
Nov 13, 2023 | 33.19 | 33.78 | 33.04 | 33.69 | 33.28 | 3,493,600 |
Nov 10, 2023 | 32.91 | 33.24 | 32.68 | 33.18 | 32.78 | 5,787,400 |
Nov 09, 2023 | 32.52 | 33.14 | 31.83 | 32.52 | 32.12 | 9,252,600 |
Nov 08, 2023 | 31.82 | 32.11 | 31.12 | 31.40 | 31.02 | 8,979,400 |
Nov 07, 2023 | 33.00 | 33.10 | 31.96 | 32.06 | 31.67 | 5,746,300 |
Nov 06, 2023 | 34.02 | 34.24 | 33.58 | 33.60 | 33.19 | 3,544,600 |
Nov 03, 2023 | 34.06 | 34.30 | 33.51 | 33.75 | 33.34 | 2,932,100 |
Nov 02, 2023 | 33.02 | 34.26 | 32.85 | 34.18 | 33.76 | 3,922,900 |
Nov 01, 2023 | 32.63 | 32.96 | 32.33 | 32.72 | 32.32 | 2,893,000 |
Oct 31, 2023 | 32.63 | 32.67 | 32.05 | 32.40 | 32.01 | 3,003,400 |
Oct 30, 2023 | 32.65 | 32.93 | 32.07 | 32.48 | 32.09 | 3,579,500 |
Oct 27, 2023 | 32.72 | 32.86 | 32.01 | 32.47 | 32.08 | 4,151,300 |
Oct 26, 2023 | 32.94 | 33.05 | 32.47 | 32.67 | 32.27 | 2,837,700 |
Oct 25, 2023 | 32.84 | 33.23 | 32.47 | 33.22 | 32.82 | 4,091,000 |
Oct 24, 2023 | 33.51 | 33.57 | 32.86 | 32.86 | 32.46 | 3,366,400 |
Oct 23, 2023 | 33.66 | 33.96 | 33.26 | 33.51 | 33.10 | 4,522,400 |
Oct 20, 2023 | 34.47 | 34.57 | 33.86 | 33.89 | 33.48 | 4,730,800 |
Oct 19, 2023 | 34.35 | 34.74 | 34.09 | 34.47 | 34.05 | 2,480,800 |
Oct 18, 2023 | 34.47 | 34.55 | 34.14 | 34.53 | 34.11 | 3,525,400 |
Oct 17, 2023 | 34.12 | 34.61 | 34.03 | 34.36 | 33.94 | 3,171,900 |
Oct 16, 2023 | 34.41 | 34.46 | 33.82 | 34.30 | 33.88 | 2,975,200 |
Oct 13, 2023 | 34.40 | 34.52 | 34.01 | 34.21 | 33.79 | 3,588,700 |
Oct 12, 2023 | 34.10 | 34.11 | 33.52 | 33.87 | 33.46 | 3,719,200 |
Oct 11, 2023 | 33.64 | 33.99 | 33.19 | 33.74 | 33.33 | 3,938,100 |
Oct 10, 2023 | 33.76 | 34.02 | 33.44 | 33.92 | 33.51 | 3,867,000 |
Oct 09, 2023 | 33.34 | 33.86 | 33.14 | 33.75 | 33.34 | 3,766,800 |
Oct 06, 2023 | 32.00 | 32.53 | 31.58 | 32.22 | 31.83 | 4,718,000 |
Oct 05, 2023 | 31.45 | 32.53 | 31.45 | 31.97 | 31.58 | 4,408,300 |
Oct 04, 2023 | 32.93 | 33.02 | 31.59 | 31.86 | 31.47 | 6,915,500 |
Oct 03, 2023 | 33.38 | 33.56 | 32.96 | 33.56 | 33.15 | 4,732,500 |
Oct 02, 2023 | 34.39 | 34.44 | 33.27 | 33.50 | 33.09 | 6,046,700 |
Sept 29, 2023 | 35.28 | 35.37 | 34.32 | 34.38 | 33.96 | 4,361,400 |
Sept 28, 2023 | 34.97 | 35.41 | 34.71 | 35.22 | 34.79 | 4,278,700 |
Sept 27, 2023 | 34.65 | 35.19 | 34.51 | 35.13 | 34.70 | 5,372,700 |
Sept 26, 2023 | 33.94 | 34.27 | 33.85 | 34.17 | 33.75 | 5,690,400 |
Sept 25, 2023 | 33.89 | 34.28 | 33.55 | 34.24 | 33.82 | 3,613,600 |
Sept 22, 2023 | 34.71 | 34.88 | 33.61 | 33.88 | 33.47 | 7,845,700 |
Sept 21, 2023 | 34.66 | 34.66 | 34.09 | 34.19 | 33.77 | 7,663,900 |
Sept 20, 2023 | 34.60 | 35.17 | 34.39 | 34.48 | 34.06 | 7,338,000 |
Sept 19, 2023 | 35.37 | 35.51 | 34.64 | 34.81 | 34.39 | 3,510,800 |
Sept 18, 2023 | 35.20 | 35.22 | 34.73 | 34.88 | 34.46 | 7,087,100 |
Sept 15, 2023 | 34.73 | 35.19 | 34.44 | 35.09 | 34.66 | 7,872,400 |
Sept 14, 2023 | 34.89 | 34.99 | 34.68 | 34.73 | 34.31 | 3,675,900 |
Sept 13, 2023 | 34.75 | 34.80 | 34.26 | 34.39 | 33.97 | 2,940,700 |
Sept 12, 2023 | 34.07 | 34.69 | 33.97 | 34.64 | 34.22 | 4,015,500 |
Sept 11, 2023 | 34.51 | 34.78 | 33.68 | 33.73 | 33.32 | 3,520,500 |
Sept 08, 2023 | 34.36 | 34.56 | 34.11 | 34.33 | 33.91 | 4,479,500 |
Sept 07, 2023 | 34.39 | 34.53 | 34.05 | 34.18 | 33.76 | 3,718,600 |
Sept 06, 2023 | 34.26 | 34.55 | 34.14 | 34.45 | 34.03 | 5,087,900 |
Sept 05, 2023 | 34.43 | 34.73 | 34.12 | 34.36 | 33.94 | 6,615,700 |
Sept 01, 2023 | 34.42 | 34.46 | 34.05 | 34.15 | 33.73 | 6,285,800 |
Aug 31, 2023 | 34.02 | 34.14 | 33.67 | 33.88 | 33.47 | 6,960,000 |
Aug 31, 2023 | 0.384 Dividend | |||||
Aug 30, 2023 | 34.11 | 34.41 | 34.02 | 34.22 | 33.42 | 3,864,700 |
Aug 29, 2023 | 33.25 | 33.96 | 33.09 | 33.92 | 33.13 | 12,536,300 |
Aug 28, 2023 | 33.14 | 33.54 | 32.97 | 33.21 | 32.44 | 2,399,800 |
Aug 25, 2023 | 32.94 | 33.07 | 32.36 | 32.91 | 32.15 | 3,661,700 |
Aug 24, 2023 | 32.55 | 32.88 | 32.41 | 32.56 | 31.80 | 3,131,500 |
Aug 23, 2023 | 32.41 | 32.89 | 32.15 | 32.84 | 32.08 | 4,693,300 |
Aug 22, 2023 | 32.70 | 33.02 | 32.50 | 32.55 | 31.79 | 6,477,600 |
Aug 21, 2023 | 33.43 | 33.56 | 32.53 | 32.73 | 31.97 | 6,388,600 |
Aug 18, 2023 | 32.33 | 33.34 | 32.24 | 33.10 | 32.33 | 6,440,200 |
Aug 17, 2023 | 32.42 | 32.89 | 32.25 | 32.63 | 31.87 | 7,497,000 |
Aug 16, 2023 | 31.00 | 31.99 | 30.96 | 31.85 | 31.11 | 7,765,200 |
Aug 15, 2023 | 31.25 | 31.89 | 30.86 | 31.04 | 30.32 | 6,171,900 |
Aug 14, 2023 | 31.52 | 31.65 | 31.08 | 31.53 | 30.80 | 4,132,000 |
Aug 11, 2023 | 31.51 | 31.97 | 31.45 | 31.72 | 30.98 | 3,887,100 |
Aug 10, 2023 | 31.80 | 32.10 | 31.35 | 31.56 | 30.83 | 5,559,300 |
Aug 09, 2023 | 31.31 | 31.96 | 31.21 | 31.72 | 30.98 | 4,498,400 |
Aug 08, 2023 | 30.29 | 31.12 | 29.96 | 31.11 | 30.39 | 2,558,200 |
Aug 07, 2023 | 30.79 | 31.05 | 30.58 | 30.88 | 30.16 | 1,650,600 |
Aug 04, 2023 | 30.41 | 31.17 | 30.39 | 30.71 | 30.00 | 4,371,900 |
Aug 03, 2023 | 30.33 | 30.64 | 29.95 | 30.32 | 29.62 | 6,597,300 |
Aug 02, 2023 | 30.80 | 30.81 | 30.00 | 30.16 | 29.46 | 4,961,800 |
Aug 01, 2023 | 30.91 | 31.03 | 30.56 | 31.02 | 30.30 | 3,097,000 |
Jul 31, 2023 | 31.03 | 31.57 | 31.03 | 31.29 | 30.56 | 3,659,600 |
Jul 28, 2023 | 30.20 | 30.82 | 29.85 | 30.80 | 30.08 | 5,757,600 |
Jul 27, 2023 | 30.57 | 30.80 | 29.99 | 30.06 | 29.36 | 3,724,200 |
Jul 26, 2023 | 29.98 | 30.42 | 29.75 | 30.41 | 29.70 | 5,010,200 |
Jul 25, 2023 | 30.23 | 30.45 | 29.91 | 30.36 | 29.65 | 2,462,800 |
Jul 24, 2023 | 29.69 | 30.58 | 29.59 | 30.22 | 29.52 | 4,575,700 |
Jul 21, 2023 | 29.24 | 29.49 | 29.01 | 29.48 | 28.79 | 5,163,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |