Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 60.750 | 60.850 | 59.100 | 59.250 | 58.620 | 5,442,427 |
Nov 30, 2023 | 60.500 | 60.900 | 60.150 | 60.750 | 60.104 | 7,346,978 |
Nov 29, 2023 | 60.100 | 60.750 | 59.900 | 60.400 | 59.758 | 3,078,394 |
Nov 28, 2023 | 61.000 | 61.150 | 60.100 | 60.250 | 59.609 | 1,991,794 |
Nov 27, 2023 | 61.000 | 61.000 | 60.400 | 60.700 | 60.055 | 2,084,505 |
Nov 24, 2023 | 60.900 | 61.400 | 60.800 | 61.000 | 60.351 | 992,643 |
Nov 23, 2023 | 60.300 | 61.550 | 60.300 | 61.450 | 60.797 | 2,092,916 |
Nov 22, 2023 | 60.400 | 61.000 | 60.250 | 60.800 | 60.154 | 1,265,578 |
Nov 21, 2023 | 61.000 | 61.400 | 60.300 | 60.400 | 59.758 | 2,467,411 |
Nov 20, 2023 | 59.550 | 60.750 | 59.550 | 60.750 | 60.104 | 2,483,988 |
Nov 17, 2023 | 59.900 | 60.000 | 59.500 | 59.550 | 58.917 | 1,435,159 |
Nov 16, 2023 | 59.750 | 60.050 | 59.500 | 59.900 | 59.263 | 1,594,539 |
Nov 15, 2023 | 59.200 | 60.350 | 58.500 | 60.100 | 59.461 | 3,030,878 |
Nov 14, 2023 | 58.150 | 58.900 | 58.150 | 58.500 | 57.878 | 1,156,990 |
Nov 13, 2023 | 57.600 | 58.600 | 57.450 | 58.400 | 57.779 | 1,217,474 |
Nov 10, 2023 | 57.900 | 58.100 | 57.300 | 57.600 | 56.988 | 2,181,612 |
Nov 09, 2023 | 58.250 | 58.650 | 58.000 | 58.200 | 57.581 | 1,144,021 |
Nov 08, 2023 | 59.100 | 59.100 | 57.550 | 58.000 | 57.383 | 6,656,493 |
Nov 07, 2023 | 59.000 | 59.300 | 58.550 | 58.600 | 57.977 | 2,216,574 |
Nov 06, 2023 | 59.200 | 59.650 | 59.050 | 59.550 | 58.917 | 1,713,771 |
Nov 03, 2023 | 58.800 | 59.300 | 58.250 | 58.950 | 58.323 | 2,649,964 |
Nov 02, 2023 | 57.850 | 58.400 | 57.650 | 58.400 | 57.779 | 1,446,717 |
Nov 01, 2023 | 57.850 | 57.850 | 57.100 | 57.550 | 56.938 | 960,084 |
Oct 31, 2023 | 57.800 | 58.150 | 57.100 | 57.250 | 56.641 | 2,298,240 |
Oct 30, 2023 | 57.800 | 57.950 | 57.250 | 57.800 | 57.185 | 1,693,732 |
Oct 27, 2023 | 56.600 | 57.850 | 56.600 | 57.800 | 57.185 | 2,760,552 |
Oct 26, 2023 | 56.400 | 56.850 | 56.000 | 56.600 | 55.998 | 2,067,752 |
Oct 25, 2023 | 57.000 | 57.250 | 56.100 | 56.250 | 55.652 | 1,205,719 |
Oct 24, 2023 | 56.450 | 56.900 | 56.200 | 56.200 | 55.602 | 1,906,847 |
Oct 20, 2023 | 57.550 | 57.550 | 56.350 | 56.450 | 55.850 | 1,393,334 |
Oct 19, 2023 | 58.200 | 58.200 | 57.000 | 57.050 | 56.443 | 1,160,227 |
Oct 18, 2023 | 57.700 | 58.450 | 57.700 | 58.200 | 57.581 | 1,762,354 |
Oct 17, 2023 | 58.050 | 58.200 | 57.400 | 58.000 | 57.383 | 1,645,131 |
Oct 16, 2023 | 57.750 | 57.750 | 57.150 | 57.500 | 56.889 | 1,243,703 |
Oct 13, 2023 | 58.150 | 58.150 | 57.250 | 57.300 | 56.691 | 1,568,924 |
Oct 12, 2023 | 57.700 | 58.400 | 57.600 | 58.400 | 57.779 | 1,856,145 |
Oct 11, 2023 | 56.900 | 57.450 | 56.600 | 57.200 | 56.592 | 2,035,945 |
Oct 10, 2023 | 56.800 | 57.750 | 56.450 | 56.600 | 55.998 | 2,950,177 |
Oct 09, 2023 | 56.600 | 57.300 | 56.500 | 56.750 | 56.147 | 730,011 |
Oct 06, 2023 | 56.450 | 57.400 | 56.450 | 57.300 | 56.691 | 1,763,444 |
Oct 05, 2023 | 56.100 | 56.600 | 55.800 | 56.450 | 55.850 | 1,761,915 |
Oct 04, 2023 | 57.150 | 57.200 | 55.400 | 55.750 | 55.157 | 4,981,216 |
Oct 03, 2023 | 57.350 | 57.950 | 56.950 | 57.300 | 56.691 | 3,075,673 |
Sept 29, 2023 | 58.050 | 58.750 | 57.800 | 57.950 | 57.334 | 3,320,981 |
Sept 28, 2023 | 57.700 | 58.350 | 57.600 | 58.050 | 57.433 | 2,020,286 |
Sept 27, 2023 | 58.000 | 58.550 | 57.800 | 58.400 | 57.779 | 1,399,292 |
Sept 26, 2023 | 58.450 | 58.700 | 57.600 | 58.050 | 57.433 | 1,654,169 |
Sept 25, 2023 | 58.650 | 58.850 | 58.250 | 58.450 | 57.829 | 1,063,475 |
Sept 22, 2023 | 58.000 | 58.750 | 58.000 | 58.700 | 58.076 | 1,128,684 |
Sept 21, 2023 | 58.850 | 59.450 | 58.250 | 58.350 | 57.730 | 1,848,449 |
Sept 20, 2023 | 58.950 | 59.900 | 58.900 | 59.100 | 58.472 | 1,465,814 |
Sept 19, 2023 | 58.650 | 59.550 | 58.650 | 59.550 | 58.917 | 1,393,215 |
Sept 18, 2023 | 59.400 | 59.400 | 58.550 | 58.650 | 58.026 | 2,522,586 |
Sept 15, 2023 | 59.600 | 59.900 | 59.100 | 59.400 | 58.768 | 3,736,762 |
Sept 14, 2023 | 59.700 | 59.700 | 58.600 | 59.100 | 58.472 | 2,995,762 |
Sept 13, 2023 | 59.150 | 59.750 | 58.800 | 59.700 | 59.065 | 2,869,874 |
Sept 12, 2023 | 58.850 | 59.400 | 58.600 | 59.150 | 58.521 | 1,532,115 |
Sept 11, 2023 | 59.200 | 59.200 | 58.500 | 58.850 | 58.224 | 2,531,069 |
Sept 07, 2023 | 59.400 | 59.400 | 59.000 | 59.200 | 58.571 | 1,133,557 |
Sept 06, 2023 | 59.550 | 59.750 | 59.050 | 59.400 | 58.768 | 1,586,132 |
Sept 05, 2023 | 60.150 | 60.150 | 59.550 | 59.750 | 59.115 | 1,484,763 |
Sept 04, 2023 | 61.350 | 61.350 | 60.200 | 60.450 | 59.807 | 2,751,512 |
Sept 04, 2023 | 0.63 Dividend | |||||
Aug 31, 2023 | 61.550 | 61.700 | 61.250 | 61.500 | 60.223 | 2,909,358 |
Aug 30, 2023 | 60.900 | 61.250 | 60.550 | 61.100 | 59.831 | 2,338,446 |
Aug 29, 2023 | 59.950 | 61.300 | 59.700 | 60.900 | 59.635 | 3,880,099 |
Aug 28, 2023 | 60.650 | 60.650 | 59.600 | 59.700 | 58.460 | 1,417,915 |
Aug 25, 2023 | 59.150 | 59.250 | 58.650 | 58.900 | 57.677 | 1,763,593 |
Aug 24, 2023 | 59.800 | 59.800 | 58.500 | 59.050 | 57.824 | 1,774,074 |
Aug 23, 2023 | 58.450 | 58.600 | 58.000 | 58.450 | 57.236 | 2,045,260 |
Aug 22, 2023 | 58.150 | 58.950 | 58.100 | 58.600 | 57.383 | 1,674,446 |
Aug 21, 2023 | 58.800 | 59.050 | 58.150 | 58.550 | 57.334 | 2,805,979 |
Aug 18, 2023 | 61.000 | 61.150 | 58.500 | 58.800 | 57.579 | 3,554,831 |
Aug 17, 2023 | 60.200 | 60.700 | 60.050 | 60.600 | 59.341 | 1,608,827 |
Aug 16, 2023 | 60.650 | 61.200 | 60.000 | 61.100 | 59.831 | 2,392,642 |
Aug 15, 2023 | 61.300 | 61.850 | 60.250 | 60.650 | 59.390 | 2,083,995 |
Aug 14, 2023 | 62.450 | 62.450 | 61.000 | 61.300 | 60.027 | 2,419,998 |
Aug 11, 2023 | 62.250 | 62.500 | 61.950 | 62.450 | 61.153 | 2,191,799 |
Aug 10, 2023 | 62.000 | 62.500 | 61.600 | 62.250 | 60.957 | 1,518,881 |
Aug 09, 2023 | 61.700 | 62.300 | 61.500 | 62.000 | 60.712 | 1,973,248 |
Aug 08, 2023 | 62.000 | 62.650 | 61.600 | 62.150 | 60.859 | 2,824,392 |
Aug 07, 2023 | 61.550 | 63.100 | 61.500 | 62.750 | 61.447 | 1,364,720 |
Aug 04, 2023 | 63.000 | 63.400 | 62.000 | 62.000 | 60.712 | 2,383,526 |
Aug 03, 2023 | 62.250 | 63.000 | 62.000 | 62.600 | 61.300 | 2,003,080 |
Aug 02, 2023 | 63.800 | 63.900 | 61.700 | 62.350 | 61.055 | 3,026,507 |
Aug 01, 2023 | 63.750 | 63.950 | 63.250 | 63.950 | 62.622 | 2,143,284 |
Jul 31, 2023 | 63.450 | 63.800 | 62.700 | 63.450 | 62.132 | 3,496,250 |
Jul 28, 2023 | 62.450 | 63.600 | 61.900 | 63.500 | 62.181 | 2,743,409 |
Jul 27, 2023 | 62.650 | 63.050 | 62.100 | 62.750 | 61.447 | 2,346,276 |
Jul 26, 2023 | 61.300 | 62.600 | 61.300 | 62.600 | 61.300 | 3,160,629 |
Jul 25, 2023 | 61.800 | 62.000 | 61.350 | 61.500 | 60.223 | 2,184,919 |
Jul 24, 2023 | 61.400 | 61.850 | 60.700 | 61.400 | 60.125 | 1,792,543 |
Jul 21, 2023 | 61.300 | 61.900 | 61.100 | 61.850 | 60.566 | 1,758,083 |
Jul 20, 2023 | 61.350 | 61.450 | 60.850 | 61.300 | 60.027 | 1,675,095 |
Jul 19, 2023 | 60.600 | 61.000 | 60.300 | 60.850 | 59.586 | 1,451,277 |
Jul 18, 2023 | 61.000 | 61.600 | 60.300 | 60.900 | 59.635 | 1,441,626 |
Jul 14, 2023 | 60.650 | 61.550 | 60.650 | 61.250 | 59.978 | 2,258,112 |
Jul 13, 2023 | 60.000 | 61.100 | 59.650 | 61.000 | 59.733 | 2,311,424 |
Jul 12, 2023 | 59.450 | 59.850 | 59.300 | 59.750 | 58.509 | 1,775,160 |
Jul 11, 2023 | 59.000 | 59.500 | 58.100 | 59.450 | 58.215 | 1,833,214 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |