Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 32.02 | 33.41 | 31.96 | 33.27 | 33.27 | 11,694,800 |
Nov 30, 2023 | 32.34 | 32.43 | 31.99 | 32.14 | 32.14 | 12,301,000 |
Nov 29, 2023 | 31.91 | 32.71 | 31.80 | 32.13 | 32.13 | 9,377,100 |
Nov 28, 2023 | 31.44 | 31.70 | 31.23 | 31.56 | 31.56 | 6,113,600 |
Nov 27, 2023 | 31.55 | 31.73 | 31.33 | 31.44 | 31.44 | 8,574,300 |
Nov 24, 2023 | 31.51 | 31.81 | 31.28 | 31.78 | 31.78 | 2,586,900 |
Nov 22, 2023 | 31.93 | 31.96 | 31.33 | 31.49 | 31.49 | 5,283,300 |
Nov 21, 2023 | 31.95 | 31.99 | 31.51 | 31.58 | 31.58 | 5,245,800 |
Nov 20, 2023 | 31.74 | 32.18 | 31.55 | 32.04 | 32.04 | 6,765,900 |
Nov 17, 2023 | 31.78 | 32.00 | 31.40 | 31.97 | 31.97 | 6,918,800 |
Nov 16, 2023 | 31.77 | 31.94 | 31.13 | 31.45 | 31.45 | 9,671,900 |
Nov 15, 2023 | 31.12 | 32.09 | 31.12 | 31.91 | 31.91 | 12,350,200 |
Nov 14, 2023 | 30.32 | 31.36 | 30.31 | 30.98 | 30.98 | 10,641,900 |
Nov 13, 2023 | 29.12 | 29.50 | 28.97 | 29.35 | 29.35 | 5,460,200 |
Nov 10, 2023 | 29.30 | 29.42 | 28.93 | 29.39 | 29.39 | 5,851,500 |
Nov 09, 2023 | 29.98 | 30.12 | 28.94 | 29.15 | 29.15 | 9,389,800 |
Nov 09, 2023 | 0.52 Dividend | |||||
Nov 08, 2023 | 30.49 | 30.55 | 30.21 | 30.40 | 29.88 | 6,516,400 |
Nov 07, 2023 | 30.50 | 30.74 | 30.32 | 30.52 | 30.00 | 5,848,200 |
Nov 06, 2023 | 31.30 | 31.35 | 30.55 | 30.74 | 30.21 | 7,182,800 |
Nov 03, 2023 | 30.85 | 31.45 | 30.76 | 31.19 | 30.66 | 12,778,800 |
Nov 02, 2023 | 29.02 | 30.09 | 28.84 | 29.97 | 29.46 | 11,165,700 |
Nov 01, 2023 | 28.38 | 28.67 | 28.13 | 28.49 | 28.00 | 10,212,100 |
Oct 31, 2023 | 28.22 | 28.42 | 27.88 | 28.36 | 27.87 | 10,506,600 |
Oct 30, 2023 | 27.88 | 28.30 | 27.64 | 28.18 | 27.70 | 8,483,200 |
Oct 27, 2023 | 28.35 | 28.47 | 27.38 | 27.62 | 27.15 | 9,322,600 |
Oct 26, 2023 | 27.88 | 28.84 | 27.86 | 28.51 | 28.02 | 10,485,200 |
Oct 25, 2023 | 27.67 | 27.99 | 27.01 | 27.96 | 27.48 | 10,127,400 |
Oct 24, 2023 | 27.06 | 27.80 | 27.06 | 27.56 | 27.09 | 10,134,300 |
Oct 23, 2023 | 27.02 | 27.68 | 26.95 | 27.03 | 26.57 | 10,653,200 |
Oct 20, 2023 | 28.04 | 28.17 | 26.95 | 27.16 | 26.70 | 14,507,900 |
Oct 19, 2023 | 29.15 | 29.75 | 27.88 | 28.06 | 27.58 | 15,234,800 |
Oct 18, 2023 | 29.47 | 29.67 | 28.56 | 28.74 | 28.25 | 10,534,900 |
Oct 17, 2023 | 28.56 | 29.89 | 28.51 | 29.82 | 29.31 | 12,739,300 |
Oct 16, 2023 | 28.86 | 29.12 | 28.42 | 29.00 | 28.50 | 12,437,400 |
Oct 13, 2023 | 29.25 | 29.40 | 28.39 | 28.41 | 27.92 | 10,700,200 |
Oct 12, 2023 | 29.46 | 29.75 | 28.81 | 28.88 | 28.39 | 9,664,800 |
Oct 11, 2023 | 29.34 | 29.92 | 29.27 | 29.61 | 29.10 | 10,602,400 |
Oct 10, 2023 | 29.37 | 29.69 | 28.70 | 29.25 | 28.75 | 17,659,700 |
Oct 09, 2023 | 26.94 | 27.51 | 26.91 | 27.43 | 26.96 | 9,145,700 |
Oct 06, 2023 | 26.97 | 27.64 | 26.57 | 27.32 | 26.85 | 11,414,800 |
Oct 05, 2023 | 26.76 | 27.42 | 26.68 | 27.28 | 26.81 | 8,328,100 |
Oct 04, 2023 | 27.31 | 27.37 | 26.70 | 27.17 | 26.71 | 6,358,200 |
Oct 03, 2023 | 27.39 | 27.42 | 26.84 | 27.19 | 26.72 | 8,735,900 |
Oct 02, 2023 | 28.50 | 28.70 | 27.55 | 27.63 | 27.16 | 8,655,100 |
Sept 29, 2023 | 28.39 | 29.00 | 28.34 | 28.61 | 28.12 | 7,882,700 |
Sept 28, 2023 | 27.96 | 28.40 | 27.83 | 28.23 | 27.75 | 7,254,200 |
Sept 27, 2023 | 28.45 | 28.45 | 27.70 | 27.97 | 27.49 | 8,551,800 |
Sept 26, 2023 | 28.48 | 28.88 | 28.17 | 28.25 | 27.77 | 7,600,800 |
Sept 25, 2023 | 27.89 | 28.88 | 27.88 | 28.84 | 28.35 | 9,385,800 |
Sept 22, 2023 | 28.31 | 28.34 | 27.85 | 28.07 | 27.59 | 7,894,000 |
Sept 21, 2023 | 28.73 | 29.05 | 28.15 | 28.16 | 27.68 | 11,550,200 |
Sept 20, 2023 | 28.99 | 29.31 | 28.24 | 28.37 | 27.88 | 7,841,400 |
Sept 19, 2023 | 28.71 | 28.85 | 28.10 | 28.60 | 28.11 | 10,592,700 |
Sept 18, 2023 | 28.75 | 28.80 | 28.24 | 28.67 | 28.18 | 10,762,000 |
Sept 15, 2023 | 28.65 | 29.12 | 28.44 | 29.00 | 28.50 | 21,363,100 |
Sept 14, 2023 | 29.05 | 29.55 | 28.90 | 29.42 | 28.92 | 12,864,000 |
Sept 13, 2023 | 30.23 | 30.33 | 28.45 | 28.62 | 28.13 | 13,317,400 |
Sept 12, 2023 | 30.37 | 30.80 | 29.92 | 30.01 | 29.50 | 10,132,400 |
Sept 11, 2023 | 30.29 | 30.67 | 29.97 | 30.11 | 29.59 | 10,262,600 |
Sept 08, 2023 | 29.50 | 29.87 | 29.11 | 29.78 | 29.27 | 12,486,900 |
Sept 07, 2023 | 29.48 | 29.77 | 29.15 | 29.27 | 28.77 | 8,523,200 |
Sept 06, 2023 | 30.15 | 30.29 | 29.54 | 29.72 | 29.21 | 10,486,600 |
Sept 05, 2023 | 30.84 | 31.25 | 30.43 | 30.44 | 29.92 | 6,381,800 |
Sept 01, 2023 | 30.88 | 31.35 | 30.75 | 30.90 | 30.37 | 7,951,500 |
Aug 31, 2023 | 30.39 | 30.66 | 30.22 | 30.55 | 30.03 | 8,276,600 |
Aug 30, 2023 | 30.32 | 30.46 | 29.96 | 30.25 | 29.73 | 7,169,400 |
Aug 29, 2023 | 29.49 | 30.49 | 29.35 | 30.33 | 29.81 | 10,349,700 |
Aug 28, 2023 | 29.17 | 29.47 | 28.98 | 29.37 | 28.87 | 6,664,400 |
Aug 25, 2023 | 29.10 | 29.37 | 28.53 | 28.81 | 28.32 | 13,120,300 |
Aug 24, 2023 | 28.55 | 28.95 | 28.41 | 28.86 | 28.37 | 9,395,800 |
Aug 23, 2023 | 28.14 | 28.54 | 28.00 | 28.48 | 27.99 | 6,480,300 |
Aug 22, 2023 | 28.56 | 28.69 | 27.95 | 28.05 | 27.57 | 11,552,600 |
Aug 21, 2023 | 29.00 | 29.04 | 28.15 | 28.61 | 28.12 | 10,975,100 |
Aug 18, 2023 | 28.50 | 28.89 | 28.44 | 28.78 | 28.29 | 9,030,800 |
Aug 17, 2023 | 29.33 | 29.37 | 28.83 | 28.97 | 28.47 | 10,166,600 |
Aug 16, 2023 | 29.56 | 29.66 | 28.96 | 29.10 | 28.60 | 12,778,900 |
Aug 15, 2023 | 30.02 | 30.22 | 29.51 | 29.60 | 29.09 | 13,327,700 |
Aug 14, 2023 | 31.27 | 31.35 | 30.42 | 30.57 | 30.05 | 11,204,300 |
Aug 11, 2023 | 31.22 | 31.89 | 31.13 | 31.73 | 31.19 | 8,850,600 |
Aug 10, 2023 | 31.17 | 31.55 | 30.93 | 31.47 | 30.93 | 10,297,600 |
Aug 10, 2023 | 0.52 Dividend | |||||
Aug 09, 2023 | 32.15 | 32.15 | 31.37 | 31.47 | 30.42 | 10,060,700 |
Aug 08, 2023 | 31.40 | 32.47 | 30.96 | 32.41 | 31.33 | 18,916,000 |
Aug 07, 2023 | 32.24 | 32.65 | 32.05 | 32.60 | 31.51 | 8,999,600 |
Aug 04, 2023 | 32.00 | 32.52 | 32.00 | 32.07 | 31.00 | 8,991,900 |
Aug 03, 2023 | 32.26 | 32.38 | 31.65 | 32.28 | 31.20 | 8,520,400 |
Aug 02, 2023 | 32.40 | 32.45 | 31.89 | 32.31 | 31.23 | 9,304,300 |
Aug 01, 2023 | 32.75 | 32.96 | 32.36 | 32.80 | 31.71 | 8,550,500 |
Jul 31, 2023 | 33.31 | 33.61 | 32.83 | 33.22 | 32.11 | 11,039,900 |
Jul 28, 2023 | 32.61 | 33.22 | 32.57 | 33.01 | 31.91 | 11,455,200 |
Jul 27, 2023 | 33.52 | 33.71 | 31.98 | 31.99 | 30.92 | 14,210,700 |
Jul 26, 2023 | 33.27 | 33.62 | 33.12 | 33.36 | 32.25 | 10,925,900 |
Jul 25, 2023 | 33.60 | 33.60 | 32.57 | 32.58 | 31.49 | 13,167,000 |
Jul 24, 2023 | 33.10 | 33.78 | 33.08 | 33.50 | 32.38 | 9,652,600 |
Jul 21, 2023 | 33.57 | 33.57 | 32.53 | 33.05 | 31.95 | 10,880,500 |
Jul 20, 2023 | 33.92 | 34.49 | 32.71 | 33.06 | 31.96 | 19,275,900 |
Jul 19, 2023 | 34.63 | 35.78 | 34.53 | 35.59 | 34.40 | 11,123,800 |
Jul 18, 2023 | 33.10 | 34.55 | 33.04 | 34.51 | 33.36 | 10,742,300 |
Jul 17, 2023 | 32.84 | 33.55 | 32.84 | 33.43 | 32.32 | 6,141,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |