Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 51.25 | 51.55 | 50.69 | 51.12 | 51.12 | 458,700 |
Dec 04, 2023 | 49.20 | 51.72 | 49.20 | 51.59 | 51.59 | 698,800 |
Dec 01, 2023 | 47.42 | 49.68 | 47.28 | 49.53 | 49.53 | 501,600 |
Dec 01, 2023 | 0.257 Dividend | |||||
Nov 30, 2023 | 50.75 | 51.43 | 50.42 | 50.57 | 50.31 | 770,100 |
Nov 29, 2023 | 50.40 | 51.37 | 50.37 | 50.69 | 50.43 | 516,300 |
Nov 28, 2023 | 50.28 | 50.38 | 49.55 | 50.00 | 49.75 | 360,300 |
Nov 27, 2023 | 50.18 | 50.53 | 49.63 | 50.23 | 49.97 | 560,000 |
Nov 24, 2023 | 49.93 | 50.49 | 49.82 | 50.45 | 50.19 | 241,400 |
Nov 22, 2023 | 50.00 | 50.29 | 49.60 | 49.81 | 49.56 | 369,200 |
Nov 21, 2023 | 49.42 | 49.68 | 49.06 | 49.61 | 49.36 | 464,000 |
Nov 20, 2023 | 50.57 | 50.71 | 49.72 | 49.73 | 49.48 | 417,700 |
Nov 17, 2023 | 50.40 | 50.91 | 50.20 | 50.65 | 50.39 | 1,043,100 |
Nov 16, 2023 | 49.61 | 49.94 | 49.08 | 49.86 | 49.61 | 636,500 |
Nov 15, 2023 | 48.71 | 49.98 | 48.70 | 49.63 | 49.38 | 686,200 |
Nov 14, 2023 | 46.70 | 48.89 | 46.70 | 48.81 | 48.56 | 710,000 |
Nov 13, 2023 | 45.16 | 45.39 | 44.60 | 45.37 | 45.14 | 345,300 |
Nov 10, 2023 | 45.91 | 45.91 | 45.14 | 45.30 | 45.07 | 377,300 |
Nov 09, 2023 | 46.14 | 46.35 | 45.57 | 45.72 | 45.49 | 466,400 |
Nov 08, 2023 | 46.10 | 46.21 | 45.87 | 46.11 | 45.88 | 369,400 |
Nov 07, 2023 | 45.97 | 46.24 | 45.57 | 46.13 | 45.90 | 389,600 |
Nov 06, 2023 | 46.83 | 47.26 | 45.93 | 46.16 | 45.93 | 363,000 |
Nov 03, 2023 | 47.00 | 47.68 | 46.75 | 46.83 | 46.59 | 370,600 |
Nov 02, 2023 | 43.75 | 45.86 | 43.75 | 45.86 | 45.63 | 576,200 |
Nov 01, 2023 | 43.81 | 43.99 | 42.96 | 43.42 | 43.20 | 512,000 |
Oct 31, 2023 | 44.00 | 44.56 | 43.56 | 43.86 | 43.64 | 666,500 |
Oct 30, 2023 | 44.11 | 44.26 | 43.54 | 43.92 | 43.70 | 603,500 |
Oct 27, 2023 | 44.66 | 44.66 | 43.30 | 43.64 | 43.42 | 577,400 |
Oct 26, 2023 | 44.23 | 45.12 | 43.93 | 44.96 | 44.73 | 450,900 |
Oct 25, 2023 | 44.05 | 44.64 | 43.50 | 44.08 | 43.86 | 774,800 |
Oct 24, 2023 | 44.30 | 44.74 | 43.63 | 44.40 | 44.17 | 466,300 |
Oct 23, 2023 | 45.28 | 45.59 | 44.15 | 44.23 | 44.01 | 687,400 |
Oct 20, 2023 | 46.51 | 46.51 | 45.16 | 45.31 | 45.08 | 654,600 |
Oct 19, 2023 | 48.76 | 49.24 | 46.38 | 46.43 | 46.19 | 1,035,200 |
Oct 18, 2023 | 47.32 | 49.40 | 47.12 | 48.91 | 48.66 | 1,043,400 |
Oct 17, 2023 | 48.02 | 49.78 | 48.02 | 49.31 | 49.06 | 777,800 |
Oct 16, 2023 | 47.76 | 48.80 | 47.76 | 48.29 | 48.04 | 482,700 |
Oct 13, 2023 | 48.00 | 48.11 | 47.05 | 47.30 | 47.06 | 397,500 |
Oct 12, 2023 | 48.35 | 48.35 | 47.23 | 47.68 | 47.44 | 367,900 |
Oct 11, 2023 | 48.49 | 48.83 | 47.70 | 48.27 | 48.02 | 528,300 |
Oct 10, 2023 | 48.39 | 48.73 | 48.13 | 48.32 | 48.07 | 351,600 |
Oct 09, 2023 | 47.42 | 48.30 | 47.42 | 47.99 | 47.75 | 424,200 |
Oct 06, 2023 | 47.06 | 48.29 | 46.85 | 47.93 | 47.69 | 560,900 |
Oct 05, 2023 | 46.53 | 47.74 | 46.22 | 47.59 | 47.35 | 539,900 |
Oct 04, 2023 | 46.28 | 46.62 | 45.75 | 46.60 | 46.36 | 819,600 |
Oct 03, 2023 | 46.58 | 46.58 | 45.86 | 46.25 | 46.01 | 676,300 |
Oct 02, 2023 | 47.91 | 47.98 | 46.37 | 46.64 | 46.40 | 537,800 |
Sept 29, 2023 | 48.37 | 48.90 | 47.87 | 47.98 | 47.74 | 380,800 |
Sept 28, 2023 | 47.71 | 48.36 | 47.55 | 47.90 | 47.66 | 506,400 |
Sept 27, 2023 | 47.71 | 47.92 | 47.10 | 47.56 | 47.32 | 558,900 |
Sept 26, 2023 | 47.53 | 48.06 | 46.94 | 46.98 | 46.74 | 517,700 |
Sept 25, 2023 | 47.16 | 47.90 | 46.92 | 47.84 | 47.60 | 395,500 |
Sept 22, 2023 | 47.53 | 47.84 | 46.94 | 47.18 | 46.94 | 505,400 |
Sept 21, 2023 | 47.96 | 47.96 | 47.20 | 47.42 | 47.18 | 524,300 |
Sept 20, 2023 | 48.42 | 49.16 | 48.21 | 48.22 | 47.97 | 790,000 |
Sept 19, 2023 | 47.90 | 48.32 | 47.66 | 48.15 | 47.91 | 585,500 |
Sept 18, 2023 | 48.40 | 48.40 | 47.81 | 47.96 | 47.72 | 520,000 |
Sept 15, 2023 | 48.45 | 48.85 | 48.09 | 48.52 | 48.27 | 2,750,000 |
Sept 14, 2023 | 47.34 | 48.18 | 47.28 | 48.16 | 47.92 | 590,200 |
Sept 13, 2023 | 47.46 | 47.48 | 46.35 | 47.02 | 46.78 | 654,200 |
Sept 12, 2023 | 46.79 | 47.23 | 46.30 | 47.20 | 46.96 | 577,400 |
Sept 11, 2023 | 47.51 | 48.51 | 46.61 | 46.72 | 46.48 | 438,400 |
Sept 08, 2023 | 47.01 | 47.38 | 46.70 | 47.22 | 46.98 | 364,500 |
Sept 07, 2023 | 47.50 | 47.93 | 46.51 | 46.82 | 46.58 | 672,200 |
Sept 06, 2023 | 48.78 | 49.30 | 47.53 | 47.71 | 47.47 | 380,300 |
Sept 05, 2023 | 49.44 | 49.53 | 48.83 | 49.01 | 48.76 | 391,200 |
Sept 05, 2023 | 0.27 Dividend | |||||
Sept 01, 2023 | 49.46 | 50.31 | 49.41 | 49.95 | 49.43 | 439,900 |
Aug 31, 2023 | 49.33 | 49.69 | 48.99 | 49.09 | 48.58 | 442,400 |
Aug 30, 2023 | 50.09 | 50.09 | 49.18 | 49.33 | 48.81 | 346,900 |
Aug 29, 2023 | 49.76 | 50.43 | 49.39 | 50.12 | 49.60 | 326,900 |
Aug 28, 2023 | 49.14 | 50.09 | 49.06 | 49.87 | 49.35 | 506,300 |
Aug 25, 2023 | 49.26 | 49.63 | 48.68 | 49.13 | 48.62 | 548,100 |
Aug 24, 2023 | 48.90 | 49.91 | 48.87 | 49.08 | 48.57 | 240,300 |
Aug 23, 2023 | 48.65 | 49.22 | 48.51 | 49.21 | 48.70 | 315,600 |
Aug 22, 2023 | 49.69 | 50.18 | 48.59 | 48.64 | 48.13 | 433,800 |
Aug 21, 2023 | 50.28 | 50.54 | 49.32 | 49.78 | 49.26 | 386,900 |
Aug 18, 2023 | 50.22 | 50.93 | 50.13 | 50.26 | 49.73 | 640,200 |
Aug 17, 2023 | 50.71 | 51.08 | 50.51 | 50.57 | 50.04 | 310,000 |
Aug 16, 2023 | 50.93 | 51.46 | 50.59 | 50.62 | 50.09 | 351,000 |
Aug 15, 2023 | 51.50 | 51.81 | 50.78 | 50.96 | 50.43 | 362,000 |
Aug 14, 2023 | 52.40 | 52.60 | 51.72 | 52.16 | 51.61 | 289,400 |
Aug 11, 2023 | 52.15 | 52.95 | 52.15 | 52.68 | 52.13 | 242,900 |
Aug 10, 2023 | 53.26 | 53.56 | 52.45 | 52.59 | 52.04 | 353,800 |
Aug 09, 2023 | 53.22 | 53.49 | 52.85 | 52.99 | 52.44 | 362,600 |
Aug 08, 2023 | 52.58 | 53.50 | 51.59 | 53.34 | 52.78 | 385,200 |
Aug 07, 2023 | 53.43 | 53.94 | 53.09 | 53.80 | 53.24 | 346,400 |
Aug 04, 2023 | 53.42 | 54.15 | 53.18 | 53.33 | 52.77 | 420,400 |
Aug 03, 2023 | 53.37 | 53.98 | 52.95 | 53.59 | 53.03 | 415,400 |
Aug 02, 2023 | 52.78 | 53.59 | 52.78 | 53.38 | 52.82 | 603,600 |
Aug 01, 2023 | 53.03 | 53.75 | 52.37 | 53.59 | 53.03 | 754,400 |
Jul 31, 2023 | 53.13 | 53.54 | 52.77 | 53.18 | 52.62 | 1,585,400 |
Jul 28, 2023 | 52.54 | 53.34 | 52.31 | 53.02 | 52.47 | 505,400 |
Jul 27, 2023 | 53.92 | 54.04 | 52.07 | 52.14 | 51.59 | 899,800 |
Jul 26, 2023 | 53.44 | 54.12 | 53.38 | 53.68 | 53.12 | 726,200 |
Jul 25, 2023 | 53.50 | 54.03 | 52.73 | 52.83 | 52.28 | 874,500 |
Jul 24, 2023 | 52.45 | 53.52 | 52.41 | 53.36 | 52.80 | 462,100 |
Jul 21, 2023 | 52.86 | 53.11 | 52.16 | 52.57 | 52.02 | 663,000 |
Jul 20, 2023 | 53.91 | 53.91 | 51.33 | 52.55 | 52.00 | 1,064,800 |
Jul 19, 2023 | 53.33 | 54.99 | 51.01 | 53.64 | 53.08 | 935,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |