Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 36.93 | 37.38 | 36.69 | 37.36 | 37.36 | 4,185,600 |
Nov 30, 2023 | 37.08 | 37.13 | 36.60 | 36.94 | 36.94 | 4,435,200 |
Nov 29, 2023 | 37.35 | 37.47 | 36.79 | 36.98 | 36.98 | 5,079,700 |
Nov 28, 2023 | 37.58 | 37.85 | 37.28 | 37.31 | 37.31 | 5,313,600 |
Nov 27, 2023 | 37.68 | 37.68 | 37.32 | 37.50 | 37.50 | 2,906,200 |
Nov 24, 2023 | 37.62 | 37.70 | 37.43 | 37.64 | 37.64 | 1,091,500 |
Nov 22, 2023 | 37.78 | 37.78 | 37.35 | 37.54 | 37.54 | 3,015,500 |
Nov 21, 2023 | 37.46 | 37.68 | 37.14 | 37.66 | 37.66 | 3,232,900 |
Nov 20, 2023 | 36.98 | 37.47 | 36.61 | 37.43 | 37.43 | 3,734,900 |
Nov 17, 2023 | 37.22 | 37.32 | 36.98 | 37.18 | 37.18 | 3,294,800 |
Nov 16, 2023 | 37.06 | 37.30 | 36.91 | 37.04 | 37.04 | 3,328,000 |
Nov 15, 2023 | 36.53 | 37.05 | 36.51 | 36.82 | 36.82 | 3,440,600 |
Nov 14, 2023 | 35.75 | 36.66 | 35.72 | 36.63 | 36.63 | 4,494,600 |
Nov 13, 2023 | 35.29 | 35.36 | 34.92 | 35.12 | 35.12 | 2,742,300 |
Nov 10, 2023 | 35.62 | 35.65 | 35.27 | 35.30 | 35.30 | 2,176,100 |
Nov 09, 2023 | 35.70 | 35.95 | 35.35 | 35.39 | 35.39 | 1,952,400 |
Nov 08, 2023 | 35.96 | 36.01 | 35.31 | 35.69 | 35.69 | 2,207,000 |
Nov 07, 2023 | 36.08 | 36.20 | 35.81 | 36.10 | 36.10 | 2,526,900 |
Nov 06, 2023 | 36.45 | 36.51 | 35.93 | 35.97 | 35.97 | 2,491,500 |
Nov 06, 2023 | 0.41 Dividend | |||||
Nov 03, 2023 | 37.05 | 37.15 | 36.75 | 36.82 | 36.41 | 3,727,700 |
Nov 02, 2023 | 36.08 | 36.77 | 36.08 | 36.57 | 36.16 | 2,989,700 |
Nov 01, 2023 | 35.72 | 36.34 | 35.47 | 36.05 | 35.65 | 3,075,300 |
Oct 31, 2023 | 35.57 | 35.67 | 35.28 | 35.60 | 35.20 | 2,795,500 |
Oct 30, 2023 | 35.33 | 35.62 | 35.03 | 35.40 | 35.01 | 2,774,600 |
Oct 27, 2023 | 35.70 | 35.85 | 34.91 | 35.13 | 34.74 | 4,503,500 |
Oct 26, 2023 | 35.80 | 36.35 | 35.80 | 36.06 | 35.66 | 3,460,100 |
Oct 25, 2023 | 35.64 | 35.85 | 35.52 | 35.76 | 35.36 | 3,168,600 |
Oct 24, 2023 | 35.36 | 35.80 | 35.16 | 35.70 | 35.30 | 3,498,000 |
Oct 23, 2023 | 34.95 | 35.41 | 34.73 | 34.99 | 34.60 | 4,014,400 |
Oct 20, 2023 | 35.71 | 35.88 | 35.27 | 35.28 | 34.89 | 5,252,400 |
Oct 19, 2023 | 35.85 | 36.08 | 35.54 | 35.66 | 35.26 | 3,740,700 |
Oct 18, 2023 | 36.06 | 36.10 | 35.59 | 35.82 | 35.42 | 3,081,000 |
Oct 17, 2023 | 35.89 | 36.21 | 35.80 | 36.08 | 35.68 | 2,484,800 |
Oct 16, 2023 | 35.74 | 36.23 | 35.55 | 36.16 | 35.76 | 2,442,700 |
Oct 13, 2023 | 35.64 | 35.74 | 35.31 | 35.60 | 35.20 | 4,039,200 |
Oct 12, 2023 | 35.38 | 35.46 | 34.98 | 35.30 | 34.91 | 5,601,500 |
Oct 11, 2023 | 35.13 | 35.50 | 34.98 | 35.46 | 35.07 | 2,607,800 |
Oct 10, 2023 | 34.76 | 35.11 | 34.66 | 35.02 | 34.63 | 3,070,100 |
Oct 09, 2023 | 34.24 | 34.79 | 34.18 | 34.77 | 34.38 | 2,733,700 |
Oct 06, 2023 | 33.35 | 34.32 | 32.98 | 34.25 | 33.87 | 5,237,900 |
Oct 05, 2023 | 33.53 | 33.98 | 33.14 | 33.78 | 33.40 | 4,748,300 |
Oct 04, 2023 | 33.61 | 33.75 | 33.03 | 33.59 | 33.22 | 4,711,000 |
Oct 03, 2023 | 32.40 | 33.78 | 32.18 | 33.61 | 33.24 | 8,440,000 |
Oct 02, 2023 | 33.90 | 34.00 | 32.41 | 32.60 | 32.24 | 6,489,300 |
Sep 29, 2023 | 34.98 | 35.10 | 34.01 | 34.18 | 33.80 | 4,533,400 |
Sep 28, 2023 | 35.47 | 35.47 | 34.45 | 34.57 | 34.19 | 6,501,600 |
Sep 27, 2023 | 35.23 | 35.44 | 35.02 | 35.24 | 34.85 | 5,475,000 |
Sep 26, 2023 | 35.81 | 35.83 | 35.26 | 35.31 | 34.92 | 3,691,800 |
Sep 25, 2023 | 35.79 | 35.95 | 35.66 | 35.92 | 35.52 | 2,216,600 |
Sep 22, 2023 | 36.00 | 36.28 | 35.93 | 36.05 | 35.65 | 2,920,200 |
Sep 21, 2023 | 36.60 | 36.63 | 36.14 | 36.20 | 35.80 | 2,786,400 |
Sep 20, 2023 | 37.03 | 37.03 | 36.38 | 36.56 | 36.15 | 3,159,000 |
Sep 19, 2023 | 36.80 | 37.04 | 36.59 | 36.80 | 36.39 | 4,448,400 |
Sep 18, 2023 | 37.03 | 37.03 | 36.37 | 36.77 | 36.36 | 2,272,000 |
Sep 15, 2023 | 36.87 | 37.09 | 36.74 | 36.91 | 36.50 | 9,503,200 |
Sep 14, 2023 | 36.41 | 36.90 | 36.32 | 36.89 | 36.48 | 4,211,800 |
Sep 13, 2023 | 35.86 | 36.35 | 35.78 | 36.16 | 35.76 | 3,073,200 |
Sep 12, 2023 | 35.52 | 35.94 | 35.36 | 35.87 | 35.47 | 2,981,700 |
Sep 11, 2023 | 35.64 | 35.98 | 35.49 | 35.58 | 35.18 | 3,032,900 |
Sep 08, 2023 | 35.44 | 35.80 | 35.37 | 35.62 | 35.22 | 2,850,300 |
Sep 07, 2023 | 35.32 | 35.70 | 35.03 | 35.46 | 35.07 | 3,746,600 |
Sep 06, 2023 | 35.00 | 35.17 | 34.69 | 35.09 | 34.70 | 3,638,000 |
Sep 05, 2023 | 35.44 | 35.61 | 34.77 | 34.96 | 34.57 | 3,527,800 |
Sep 01, 2023 | 36.32 | 36.32 | 35.31 | 35.69 | 35.29 | 2,819,800 |
Aug 31, 2023 | 36.43 | 36.60 | 36.06 | 36.07 | 35.67 | 2,906,000 |
Aug 30, 2023 | 36.34 | 36.68 | 36.17 | 36.29 | 35.89 | 2,073,400 |
Aug 29, 2023 | 36.39 | 36.56 | 36.26 | 36.46 | 36.05 | 1,980,800 |
Aug 28, 2023 | 36.36 | 36.55 | 36.22 | 36.38 | 35.97 | 1,235,000 |
Aug 25, 2023 | 36.10 | 36.47 | 36.02 | 36.27 | 35.87 | 1,890,700 |
Aug 24, 2023 | 36.35 | 36.84 | 36.03 | 36.04 | 35.64 | 2,829,900 |
Aug 23, 2023 | 36.24 | 36.41 | 36.05 | 36.38 | 35.97 | 2,270,200 |
Aug 22, 2023 | 35.96 | 36.16 | 35.76 | 36.06 | 35.66 | 1,840,400 |
Aug 21, 2023 | 36.06 | 36.29 | 35.58 | 35.89 | 35.49 | 2,251,200 |
Aug 18, 2023 | 35.78 | 36.33 | 35.78 | 36.17 | 35.77 | 2,185,800 |
Aug 17, 2023 | 36.20 | 36.52 | 35.87 | 35.87 | 35.47 | 2,310,100 |
Aug 16, 2023 | 36.19 | 36.39 | 35.96 | 36.24 | 35.84 | 2,480,800 |
Aug 15, 2023 | 36.61 | 36.96 | 36.02 | 36.03 | 35.63 | 4,151,800 |
Aug 14, 2023 | 36.80 | 36.97 | 36.64 | 36.86 | 36.45 | 5,256,300 |
Aug 11, 2023 | 36.34 | 36.88 | 36.25 | 36.87 | 36.46 | 3,956,700 |
Aug 10, 2023 | 36.49 | 36.78 | 36.20 | 36.30 | 35.90 | 2,711,700 |
Aug 09, 2023 | 36.38 | 36.53 | 36.01 | 36.19 | 35.79 | 4,600,300 |
Aug 08, 2023 | 36.04 | 36.52 | 35.73 | 36.48 | 36.07 | 4,136,100 |
Aug 07, 2023 | 36.09 | 36.69 | 36.09 | 36.12 | 35.72 | 4,115,000 |
Aug 04, 2023 | 36.97 | 37.35 | 36.03 | 36.30 | 35.90 | 5,665,900 |
Aug 04, 2023 | 0.39 Dividend | |||||
Aug 03, 2023 | 38.26 | 38.33 | 37.17 | 37.17 | 36.37 | 5,332,500 |
Aug 02, 2023 | 38.77 | 38.81 | 38.22 | 38.62 | 37.79 | 4,459,200 |
Aug 01, 2023 | 39.50 | 39.67 | 38.91 | 38.99 | 38.15 | 3,017,700 |
Jul 31, 2023 | 39.60 | 39.69 | 39.27 | 39.39 | 38.54 | 4,000,600 |
Jul 28, 2023 | 39.47 | 39.64 | 39.04 | 39.34 | 38.49 | 1,671,600 |
Jul 27, 2023 | 39.89 | 40.04 | 39.05 | 39.24 | 38.40 | 2,340,400 |
Jul 26, 2023 | 39.98 | 40.42 | 39.84 | 40.02 | 39.16 | 2,071,800 |
Jul 25, 2023 | 39.90 | 40.24 | 39.79 | 40.05 | 39.19 | 1,838,200 |
Jul 24, 2023 | 40.06 | 40.21 | 39.74 | 40.00 | 39.14 | 2,081,600 |
Jul 21, 2023 | 39.90 | 40.24 | 39.80 | 40.09 | 39.23 | 3,341,000 |
Jul 20, 2023 | 39.34 | 39.80 | 39.11 | 39.67 | 38.82 | 2,115,800 |
Jul 19, 2023 | 38.83 | 39.35 | 38.83 | 39.17 | 38.33 | 2,092,400 |
Jul 18, 2023 | 39.22 | 39.59 | 38.49 | 38.85 | 38.01 | 1,989,400 |
Jul 17, 2023 | 39.69 | 39.79 | 39.23 | 39.24 | 38.40 | 1,980,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |