Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 40.76 | 40.85 | 40.55 | 40.61 | 40.61 | 1,326,900 |
Dec 07, 2023 | 40.75 | 40.92 | 40.41 | 40.76 | 40.76 | 1,694,800 |
Dec 06, 2023 | 40.71 | 41.33 | 40.67 | 40.69 | 40.69 | 1,441,000 |
Dec 05, 2023 | 40.47 | 40.83 | 40.40 | 40.47 | 40.47 | 1,557,900 |
Dec 04, 2023 | 40.00 | 40.64 | 39.99 | 40.60 | 40.60 | 1,665,100 |
Dec 01, 2023 | 39.53 | 40.42 | 39.50 | 40.31 | 40.31 | 1,830,600 |
Nov 30, 2023 | 39.18 | 39.44 | 38.94 | 39.39 | 39.39 | 1,572,100 |
Nov 29, 2023 | 39.27 | 39.39 | 39.01 | 39.10 | 39.10 | 1,332,800 |
Nov 28, 2023 | 39.30 | 39.51 | 39.15 | 39.24 | 39.24 | 1,194,400 |
Nov 27, 2023 | 39.53 | 39.62 | 39.32 | 39.33 | 39.33 | 1,860,700 |
Nov 24, 2023 | 39.52 | 39.70 | 39.36 | 39.68 | 39.68 | 609,600 |
Nov 22, 2023 | 39.41 | 39.44 | 39.22 | 39.28 | 39.28 | 1,503,800 |
Nov 21, 2023 | 39.43 | 39.73 | 39.28 | 39.37 | 39.37 | 1,227,300 |
Nov 20, 2023 | 39.42 | 39.58 | 39.25 | 39.47 | 39.47 | 1,346,200 |
Nov 17, 2023 | 39.59 | 39.70 | 39.32 | 39.50 | 39.50 | 1,501,800 |
Nov 16, 2023 | 39.42 | 39.56 | 39.26 | 39.39 | 39.39 | 1,126,300 |
Nov 15, 2023 | 39.62 | 39.76 | 39.46 | 39.50 | 39.50 | 1,258,300 |
Nov 14, 2023 | 39.00 | 39.67 | 39.00 | 39.49 | 39.49 | 1,572,300 |
Nov 13, 2023 | 38.35 | 38.86 | 38.13 | 38.55 | 38.55 | 1,201,800 |
Nov 10, 2023 | 38.77 | 38.77 | 38.20 | 38.50 | 38.50 | 1,336,300 |
Nov 09, 2023 | 38.80 | 39.03 | 38.56 | 38.65 | 38.65 | 1,160,300 |
Nov 08, 2023 | 38.84 | 39.03 | 38.51 | 38.64 | 38.64 | 1,267,600 |
Nov 07, 2023 | 39.32 | 39.35 | 38.90 | 38.94 | 38.94 | 1,404,800 |
Nov 06, 2023 | 39.80 | 39.97 | 39.49 | 39.57 | 39.57 | 1,207,200 |
Nov 03, 2023 | 39.50 | 40.03 | 39.18 | 39.88 | 39.88 | 1,902,400 |
Nov 02, 2023 | 38.40 | 39.15 | 37.76 | 39.06 | 39.06 | 2,214,000 |
Nov 01, 2023 | 37.32 | 37.99 | 37.10 | 37.86 | 37.86 | 2,419,700 |
Oct 31, 2023 | 37.26 | 37.45 | 37.10 | 37.13 | 37.13 | 1,603,900 |
Oct 30, 2023 | 36.91 | 37.42 | 36.84 | 37.28 | 37.28 | 1,993,300 |
Oct 27, 2023 | 37.22 | 37.22 | 36.59 | 36.65 | 36.65 | 1,919,100 |
Oct 26, 2023 | 36.91 | 37.25 | 36.85 | 37.13 | 37.13 | 1,881,300 |
Oct 25, 2023 | 37.41 | 37.60 | 37.09 | 37.12 | 37.12 | 1,860,700 |
Oct 24, 2023 | 37.54 | 37.76 | 37.34 | 37.54 | 37.54 | 1,783,400 |
Oct 23, 2023 | 36.77 | 37.70 | 36.62 | 37.37 | 37.37 | 2,096,200 |
Oct 20, 2023 | 37.52 | 37.65 | 36.93 | 36.93 | 36.93 | 1,531,000 |
Oct 19, 2023 | 37.40 | 37.96 | 37.36 | 37.54 | 37.54 | 1,788,400 |
Oct 18, 2023 | 38.13 | 38.17 | 37.40 | 37.40 | 37.40 | 1,281,300 |
Oct 17, 2023 | 38.49 | 38.71 | 38.22 | 38.39 | 38.39 | 2,207,300 |
Oct 16, 2023 | 37.99 | 38.72 | 37.76 | 38.58 | 38.58 | 2,161,000 |
Oct 13, 2023 | 38.07 | 38.26 | 37.76 | 37.84 | 37.84 | 1,561,400 |
Oct 12, 2023 | 38.33 | 38.46 | 37.56 | 37.87 | 37.87 | 1,827,300 |
Oct 11, 2023 | 38.13 | 38.42 | 37.99 | 38.40 | 38.40 | 1,979,800 |
Oct 10, 2023 | 37.69 | 38.26 | 37.58 | 38.02 | 38.02 | 2,138,500 |
Oct 09, 2023 | 37.12 | 37.74 | 37.12 | 37.67 | 37.67 | 1,757,200 |
Oct 06, 2023 | 37.16 | 37.55 | 36.54 | 37.32 | 37.32 | 3,011,900 |
Oct 05, 2023 | 36.53 | 37.41 | 36.47 | 37.38 | 37.38 | 2,908,700 |
Oct 04, 2023 | 36.41 | 36.76 | 36.21 | 36.50 | 36.50 | 2,599,700 |
Oct 03, 2023 | 36.39 | 36.78 | 36.15 | 36.39 | 36.39 | 2,814,900 |
Oct 02, 2023 | 38.09 | 38.21 | 36.47 | 36.63 | 36.63 | 3,082,300 |
Sept 29, 2023 | 38.52 | 38.67 | 38.17 | 38.17 | 38.17 | 3,182,200 |
Sept 28, 2023 | 38.13 | 38.44 | 37.94 | 38.20 | 38.20 | 1,699,500 |
Sept 27, 2023 | 38.51 | 38.58 | 37.70 | 38.17 | 38.17 | 4,391,900 |
Sept 26, 2023 | 39.25 | 39.28 | 38.51 | 38.51 | 38.51 | 2,391,500 |
Sept 25, 2023 | 39.69 | 39.81 | 39.37 | 39.44 | 39.44 | 2,060,800 |
Sept 22, 2023 | 39.80 | 40.06 | 39.77 | 39.83 | 39.83 | 1,891,400 |
Sept 21, 2023 | 40.35 | 40.48 | 39.69 | 39.69 | 39.69 | 2,007,000 |
Sept 20, 2023 | 40.75 | 40.96 | 40.54 | 40.55 | 40.55 | 1,001,700 |
Sept 19, 2023 | 40.85 | 41.03 | 40.55 | 40.57 | 40.57 | 1,344,400 |
Sept 18, 2023 | 40.82 | 40.91 | 40.56 | 40.78 | 40.78 | 1,181,800 |
Sept 15, 2023 | 40.66 | 41.09 | 40.66 | 40.78 | 40.78 | 2,786,400 |
Sept 14, 2023 | 40.82 | 41.09 | 40.67 | 40.99 | 40.99 | 2,205,800 |
Sept 14, 2023 | 0.714 Dividend | |||||
Sept 13, 2023 | 41.18 | 41.43 | 41.06 | 41.25 | 40.54 | 1,038,300 |
Sept 12, 2023 | 41.10 | 41.28 | 40.91 | 41.16 | 40.45 | 814,400 |
Sept 11, 2023 | 40.81 | 41.13 | 40.64 | 40.96 | 40.25 | 1,113,000 |
Sept 08, 2023 | 40.57 | 40.61 | 40.36 | 40.52 | 39.82 | 900,500 |
Sept 07, 2023 | 40.70 | 40.91 | 40.34 | 40.38 | 39.68 | 1,058,300 |
Sept 06, 2023 | 40.80 | 40.86 | 40.53 | 40.62 | 39.92 | 938,700 |
Sept 05, 2023 | 41.45 | 41.52 | 41.02 | 41.04 | 40.33 | 1,229,100 |
Sept 01, 2023 | 41.98 | 42.16 | 41.39 | 41.45 | 40.73 | 2,380,200 |
Aug 31, 2023 | 42.61 | 42.85 | 42.32 | 42.35 | 41.62 | 908,500 |
Aug 30, 2023 | 42.73 | 42.96 | 42.58 | 42.61 | 41.87 | 798,200 |
Aug 29, 2023 | 42.09 | 42.58 | 42.09 | 42.55 | 41.81 | 960,700 |
Aug 28, 2023 | 41.52 | 42.17 | 41.48 | 42.09 | 41.36 | 1,248,700 |
Aug 25, 2023 | 41.50 | 41.68 | 41.12 | 41.41 | 40.69 | 1,412,900 |
Aug 24, 2023 | 40.41 | 41.46 | 40.36 | 41.37 | 40.65 | 2,626,000 |
Aug 23, 2023 | 40.53 | 40.57 | 40.31 | 40.55 | 39.85 | 2,509,900 |
Aug 22, 2023 | 40.62 | 40.63 | 40.32 | 40.40 | 39.70 | 1,350,100 |
Aug 21, 2023 | 40.78 | 40.78 | 40.27 | 40.50 | 39.80 | 2,053,900 |
Aug 18, 2023 | 40.53 | 40.75 | 40.48 | 40.69 | 39.99 | 844,300 |
Aug 17, 2023 | 41.02 | 41.19 | 40.62 | 40.64 | 39.94 | 2,156,500 |
Aug 16, 2023 | 41.17 | 41.48 | 40.96 | 40.99 | 40.28 | 1,439,700 |
Aug 15, 2023 | 41.58 | 41.68 | 41.14 | 41.20 | 40.49 | 1,371,000 |
Aug 14, 2023 | 42.09 | 42.23 | 41.71 | 41.79 | 41.07 | 819,700 |
Aug 11, 2023 | 42.24 | 42.40 | 42.13 | 42.23 | 41.50 | 876,900 |
Aug 10, 2023 | 42.41 | 42.73 | 42.29 | 42.30 | 41.57 | 867,900 |
Aug 09, 2023 | 41.74 | 42.44 | 41.62 | 42.19 | 41.46 | 1,127,000 |
Aug 08, 2023 | 41.83 | 41.92 | 41.44 | 41.80 | 41.08 | 985,900 |
Aug 07, 2023 | 41.98 | 42.27 | 41.92 | 42.24 | 41.51 | 819,300 |
Aug 04, 2023 | 41.65 | 42.42 | 41.49 | 42.03 | 41.30 | 1,573,100 |
Aug 03, 2023 | 42.27 | 42.27 | 41.49 | 41.58 | 40.86 | 1,297,600 |
Aug 02, 2023 | 42.50 | 42.58 | 42.08 | 42.08 | 41.35 | 1,732,900 |
Aug 01, 2023 | 42.94 | 43.07 | 42.51 | 42.76 | 42.02 | 1,625,800 |
Jul 31, 2023 | 43.19 | 43.53 | 43.12 | 43.22 | 42.47 | 1,003,200 |
Jul 28, 2023 | 43.26 | 43.41 | 43.03 | 43.08 | 42.33 | 1,066,800 |
Jul 27, 2023 | 43.53 | 43.65 | 43.14 | 43.14 | 42.39 | 1,163,500 |
Jul 26, 2023 | 43.52 | 43.90 | 43.38 | 43.57 | 42.82 | 1,247,600 |
Jul 25, 2023 | 44.29 | 44.34 | 43.54 | 43.85 | 43.09 | 2,193,300 |
Jul 24, 2023 | 44.62 | 44.97 | 44.29 | 44.34 | 43.57 | 1,142,200 |
Jul 21, 2023 | 44.12 | 44.49 | 44.07 | 44.44 | 43.67 | 1,446,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |