Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 42.98 | 43.27 | 42.86 | 43.12 | 43.12 | 827,400 |
Dec 07, 2023 | 43.12 | 43.33 | 42.52 | 42.67 | 42.67 | 649,100 |
Dec 06, 2023 | 43.37 | 43.62 | 42.78 | 42.89 | 42.89 | 984,700 |
Dec 05, 2023 | 44.39 | 44.46 | 43.60 | 43.65 | 43.65 | 522,100 |
Dec 04, 2023 | 44.34 | 44.73 | 44.17 | 44.42 | 44.42 | 816,900 |
Dec 01, 2023 | 44.35 | 45.21 | 44.22 | 44.68 | 44.68 | 1,010,400 |
Nov 30, 2023 | 44.51 | 45.06 | 43.93 | 44.44 | 44.44 | 711,700 |
Nov 29, 2023 | 44.75 | 44.78 | 44.02 | 44.16 | 44.16 | 895,200 |
Nov 28, 2023 | 44.55 | 44.86 | 44.39 | 44.45 | 44.45 | 483,400 |
Nov 27, 2023 | 44.41 | 44.53 | 44.06 | 44.46 | 44.46 | 605,700 |
Nov 24, 2023 | 44.39 | 44.98 | 44.39 | 44.67 | 44.67 | 467,200 |
Nov 22, 2023 | 43.61 | 44.51 | 43.40 | 44.47 | 44.47 | 552,500 |
Nov 21, 2023 | 44.35 | 44.55 | 44.08 | 44.50 | 44.50 | 292,500 |
Nov 20, 2023 | 44.67 | 44.91 | 44.56 | 44.56 | 44.56 | 305,400 |
Nov 17, 2023 | 43.91 | 44.74 | 43.87 | 44.49 | 44.49 | 343,400 |
Nov 16, 2023 | 44.08 | 44.20 | 43.17 | 43.62 | 43.62 | 576,900 |
Nov 15, 2023 | 44.40 | 45.05 | 44.40 | 44.45 | 44.45 | 515,500 |
Nov 14, 2023 | 44.24 | 44.66 | 44.18 | 44.54 | 44.54 | 397,800 |
Nov 13, 2023 | 43.83 | 44.13 | 43.68 | 44.05 | 44.05 | 200,000 |
Nov 10, 2023 | 43.71 | 43.83 | 43.35 | 43.74 | 43.74 | 305,600 |
Nov 09, 2023 | 43.75 | 43.90 | 43.31 | 43.35 | 43.35 | 479,000 |
Nov 08, 2023 | 43.84 | 44.14 | 43.47 | 43.50 | 43.50 | 494,100 |
Nov 07, 2023 | 44.39 | 44.42 | 43.86 | 44.01 | 44.01 | 628,300 |
Nov 06, 2023 | 45.86 | 45.91 | 44.90 | 45.04 | 45.04 | 411,200 |
Nov 03, 2023 | 46.04 | 46.17 | 45.41 | 45.67 | 45.67 | 686,000 |
Nov 02, 2023 | 44.77 | 46.12 | 44.60 | 46.09 | 46.09 | 470,700 |
Nov 01, 2023 | 45.09 | 45.29 | 44.66 | 44.69 | 44.69 | 610,900 |
Oct 31, 2023 | 44.68 | 44.86 | 44.25 | 44.80 | 44.80 | 387,600 |
Oct 30, 2023 | 44.68 | 44.98 | 44.20 | 44.62 | 44.62 | 567,100 |
Oct 27, 2023 | 45.52 | 45.62 | 44.37 | 44.54 | 44.54 | 719,100 |
Oct 26, 2023 | 45.50 | 45.75 | 45.07 | 45.57 | 45.57 | 665,200 |
Oct 25, 2023 | 45.97 | 46.18 | 45.62 | 45.83 | 45.83 | 728,500 |
Oct 24, 2023 | 46.69 | 46.70 | 45.93 | 45.93 | 45.93 | 509,700 |
Oct 23, 2023 | 46.93 | 47.02 | 46.35 | 46.54 | 46.54 | 584,000 |
Oct 20, 2023 | 48.00 | 48.16 | 47.15 | 47.30 | 47.30 | 754,100 |
Oct 19, 2023 | 48.10 | 48.56 | 47.69 | 48.18 | 48.18 | 955,800 |
Oct 18, 2023 | 48.08 | 48.50 | 47.99 | 48.28 | 48.28 | 619,400 |
Oct 17, 2023 | 47.26 | 48.06 | 47.26 | 47.94 | 47.94 | 439,300 |
Oct 16, 2023 | 47.39 | 47.52 | 46.95 | 47.43 | 47.43 | 318,100 |
Oct 13, 2023 | 46.83 | 47.35 | 46.70 | 47.11 | 47.11 | 548,800 |
Oct 12, 2023 | 46.58 | 46.58 | 45.90 | 46.16 | 46.16 | 364,100 |
Oct 11, 2023 | 46.01 | 46.15 | 45.53 | 46.13 | 46.13 | 430,500 |
Oct 10, 2023 | 46.55 | 46.93 | 46.32 | 46.60 | 46.60 | 615,400 |
Oct 09, 2023 | 46.23 | 46.69 | 45.89 | 46.53 | 46.53 | 490,700 |
Oct 06, 2023 | 44.71 | 45.41 | 44.22 | 45.00 | 45.00 | 760,100 |
Oct 05, 2023 | 44.39 | 45.06 | 44.38 | 44.70 | 44.70 | 587,100 |
Oct 04, 2023 | 45.75 | 45.78 | 44.52 | 44.90 | 44.90 | 869,600 |
Oct 03, 2023 | 46.17 | 46.48 | 45.92 | 46.39 | 46.39 | 1,030,100 |
Oct 02, 2023 | 47.37 | 47.40 | 46.12 | 46.47 | 46.47 | 895,800 |
Sep 29, 2023 | 48.38 | 48.38 | 47.27 | 47.43 | 47.43 | 697,800 |
Sep 28, 2023 | 48.18 | 48.61 | 48.01 | 48.35 | 48.35 | 541,500 |
Sep 27, 2023 | 47.70 | 48.46 | 47.52 | 48.28 | 48.28 | 482,300 |
Sep 26, 2023 | 46.99 | 47.39 | 46.92 | 47.10 | 47.10 | 470,900 |
Sep 26, 2023 | 0.332 Dividend | |||||
Sep 25, 2023 | 47.09 | 47.79 | 47.07 | 47.71 | 47.38 | 262,900 |
Sep 22, 2023 | 47.39 | 47.70 | 47.08 | 47.08 | 46.75 | 341,700 |
Sep 21, 2023 | 47.93 | 48.11 | 47.00 | 47.06 | 46.73 | 490,000 |
Sep 20, 2023 | 47.94 | 48.48 | 47.70 | 47.73 | 47.40 | 366,800 |
Sep 19, 2023 | 48.99 | 49.00 | 47.91 | 48.16 | 47.82 | 397,400 |
Sep 18, 2023 | 48.67 | 48.84 | 48.29 | 48.56 | 48.22 | 385,500 |
Sep 15, 2023 | 48.60 | 48.96 | 48.27 | 48.30 | 47.96 | 424,600 |
Sep 14, 2023 | 48.84 | 49.10 | 48.76 | 48.97 | 48.63 | 292,500 |
Sep 13, 2023 | 48.84 | 48.92 | 48.11 | 48.34 | 48.00 | 447,200 |
Sep 12, 2023 | 48.07 | 48.83 | 48.07 | 48.76 | 48.42 | 329,900 |
Sep 11, 2023 | 48.61 | 48.78 | 47.48 | 47.69 | 47.36 | 450,000 |
Sep 08, 2023 | 48.03 | 48.62 | 48.03 | 48.30 | 47.96 | 331,900 |
Sep 07, 2023 | 47.96 | 48.21 | 47.75 | 47.85 | 47.52 | 530,400 |
Sep 06, 2023 | 47.88 | 48.22 | 47.60 | 47.93 | 47.60 | 352,500 |
Sep 05, 2023 | 48.01 | 48.46 | 47.96 | 47.97 | 47.64 | 769,900 |
Sep 01, 2023 | 47.33 | 47.85 | 47.33 | 47.78 | 47.45 | 587,400 |
Aug 31, 2023 | 46.98 | 46.98 | 46.56 | 46.85 | 46.52 | 174,600 |
Aug 30, 2023 | 46.73 | 46.92 | 46.61 | 46.81 | 46.48 | 181,700 |
Aug 29, 2023 | 46.48 | 46.61 | 46.07 | 46.56 | 46.24 | 386,900 |
Aug 28, 2023 | 46.21 | 46.72 | 46.11 | 46.39 | 46.07 | 361,000 |
Aug 25, 2023 | 45.88 | 46.29 | 45.51 | 46.05 | 45.73 | 455,600 |
Aug 24, 2023 | 45.61 | 46.10 | 45.55 | 45.59 | 45.27 | 417,500 |
Aug 23, 2023 | 45.71 | 46.05 | 45.28 | 46.00 | 45.68 | 449,800 |
Aug 22, 2023 | 46.57 | 46.68 | 46.10 | 46.12 | 45.80 | 637,900 |
Aug 21, 2023 | 46.91 | 47.12 | 46.17 | 46.48 | 46.16 | 435,000 |
Aug 18, 2023 | 46.02 | 46.77 | 45.92 | 46.71 | 46.38 | 357,900 |
Aug 17, 2023 | 46.39 | 46.91 | 46.32 | 46.32 | 46.00 | 688,400 |
Aug 16, 2023 | 46.24 | 46.73 | 45.78 | 45.80 | 45.48 | 391,400 |
Aug 15, 2023 | 46.84 | 46.90 | 46.14 | 46.19 | 45.87 | 402,200 |
Aug 14, 2023 | 47.25 | 47.34 | 46.83 | 47.21 | 46.88 | 669,500 |
Aug 11, 2023 | 46.70 | 47.42 | 46.65 | 47.37 | 47.04 | 510,900 |
Aug 10, 2023 | 46.83 | 47.31 | 46.41 | 46.71 | 46.38 | 702,300 |
Aug 09, 2023 | 46.57 | 47.20 | 46.37 | 46.77 | 46.44 | 485,700 |
Aug 08, 2023 | 45.29 | 46.18 | 44.92 | 46.16 | 45.84 | 352,800 |
Aug 07, 2023 | 46.05 | 46.20 | 45.79 | 45.93 | 45.61 | 273,100 |
Aug 04, 2023 | 46.14 | 46.57 | 45.84 | 45.85 | 45.53 | 536,000 |
Aug 03, 2023 | 45.35 | 46.23 | 45.22 | 45.82 | 45.50 | 525,200 |
Aug 02, 2023 | 45.68 | 45.83 | 44.96 | 45.32 | 45.00 | 438,300 |
Aug 01, 2023 | 45.98 | 46.12 | 45.54 | 45.99 | 45.67 | 497,300 |
Jul 31, 2023 | 45.71 | 46.36 | 45.71 | 46.23 | 45.91 | 342,200 |
Jul 28, 2023 | 45.28 | 45.40 | 44.73 | 45.36 | 45.04 | 350,500 |
Jul 27, 2023 | 45.78 | 45.95 | 45.10 | 45.24 | 44.93 | 377,200 |
Jul 26, 2023 | 45.14 | 45.73 | 45.07 | 45.52 | 45.20 | 399,700 |
Jul 25, 2023 | 45.25 | 45.77 | 45.00 | 45.56 | 45.24 | 315,700 |
Jul 24, 2023 | 44.82 | 45.59 | 44.82 | 45.29 | 44.97 | 293,100 |
Jul 21, 2023 | 44.43 | 44.63 | 44.18 | 44.60 | 44.29 | 291,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |