Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 47.61 | 47.53 | 46.84 | 47.53 | 47.53 | 68,587 |
Dec 04, 2023 | 46.40 | 48.24 | 46.40 | 47.90 | 47.90 | 328,400 |
Dec 01, 2023 | 44.19 | 47.27 | 43.84 | 46.93 | 46.93 | 287,400 |
Nov 30, 2023 | 45.04 | 45.26 | 43.76 | 44.36 | 44.36 | 391,900 |
Nov 29, 2023 | 44.99 | 45.61 | 44.66 | 44.81 | 44.81 | 259,800 |
Nov 28, 2023 | 44.46 | 44.47 | 43.76 | 44.46 | 44.46 | 236,900 |
Nov 27, 2023 | 44.45 | 44.67 | 44.01 | 44.55 | 44.55 | 153,800 |
Nov 24, 2023 | 44.92 | 45.03 | 44.54 | 44.73 | 44.73 | 66,500 |
Nov 22, 2023 | 45.43 | 45.49 | 44.64 | 44.90 | 44.90 | 180,800 |
Nov 21, 2023 | 45.17 | 45.61 | 44.68 | 44.83 | 44.83 | 157,100 |
Nov 20, 2023 | 45.38 | 45.60 | 44.69 | 45.41 | 45.41 | 159,600 |
Nov 17, 2023 | 45.20 | 45.98 | 45.18 | 45.51 | 45.51 | 318,100 |
Nov 16, 2023 | 45.15 | 45.24 | 44.45 | 44.91 | 44.91 | 326,700 |
Nov 15, 2023 | 44.66 | 45.85 | 44.66 | 45.23 | 45.23 | 415,200 |
Nov 14, 2023 | 43.21 | 45.25 | 42.00 | 44.87 | 44.87 | 334,500 |
Nov 13, 2023 | 40.95 | 41.51 | 40.74 | 41.39 | 41.39 | 133,000 |
Nov 10, 2023 | 41.60 | 41.74 | 40.87 | 41.25 | 41.25 | 220,400 |
Nov 09, 2023 | 42.38 | 42.63 | 40.96 | 41.35 | 41.35 | 236,200 |
Nov 08, 2023 | 42.75 | 42.75 | 42.12 | 42.38 | 42.38 | 193,200 |
Nov 07, 2023 | 43.58 | 43.58 | 42.63 | 42.70 | 42.70 | 214,400 |
Nov 06, 2023 | 43.50 | 43.91 | 43.22 | 43.77 | 43.77 | 224,000 |
Nov 03, 2023 | 43.22 | 44.52 | 43.22 | 43.80 | 43.80 | 393,500 |
Nov 02, 2023 | 40.55 | 42.14 | 40.55 | 42.06 | 42.06 | 365,000 |
Nov 01, 2023 | 39.76 | 40.14 | 39.05 | 39.90 | 39.90 | 266,200 |
Oct 31, 2023 | 39.10 | 40.07 | 39.10 | 39.95 | 39.95 | 411,800 |
Oct 30, 2023 | 38.90 | 39.68 | 38.53 | 39.27 | 39.27 | 299,400 |
Oct 27, 2023 | 38.95 | 39.08 | 37.99 | 38.65 | 38.65 | 238,900 |
Oct 26, 2023 | 38.12 | 39.37 | 38.12 | 39.05 | 39.05 | 299,900 |
Oct 25, 2023 | 37.10 | 38.15 | 36.42 | 37.82 | 37.82 | 377,900 |
Oct 24, 2023 | 36.70 | 37.61 | 35.38 | 37.57 | 37.57 | 785,600 |
Oct 23, 2023 | 39.66 | 40.78 | 39.65 | 39.73 | 39.73 | 394,900 |
Oct 20, 2023 | 41.79 | 41.79 | 39.87 | 39.94 | 39.94 | 327,400 |
Oct 19, 2023 | 42.27 | 42.60 | 41.56 | 41.59 | 41.59 | 392,300 |
Oct 18, 2023 | 41.93 | 42.70 | 41.69 | 42.24 | 42.24 | 366,200 |
Oct 17, 2023 | 41.89 | 43.66 | 41.89 | 42.48 | 42.48 | 231,400 |
Oct 16, 2023 | 41.60 | 42.41 | 41.33 | 42.37 | 42.37 | 248,300 |
Oct 13, 2023 | 42.18 | 42.18 | 40.81 | 41.05 | 41.05 | 323,700 |
Oct 12, 2023 | 42.63 | 42.66 | 41.56 | 41.85 | 41.85 | 182,400 |
Oct 11, 2023 | 42.71 | 43.20 | 42.19 | 42.62 | 42.62 | 135,100 |
Oct 10, 2023 | 42.60 | 43.20 | 42.48 | 42.61 | 42.61 | 333,300 |
Oct 09, 2023 | 42.02 | 42.77 | 41.73 | 42.40 | 42.40 | 227,100 |
Oct 06, 2023 | 41.66 | 42.89 | 41.20 | 42.32 | 42.32 | 245,000 |
Oct 05, 2023 | 42.07 | 42.64 | 41.80 | 42.34 | 42.34 | 307,600 |
Oct 04, 2023 | 42.16 | 42.31 | 41.67 | 42.05 | 42.05 | 217,800 |
Oct 03, 2023 | 41.48 | 42.11 | 41.13 | 42.08 | 42.08 | 281,000 |
Oct 02, 2023 | 42.17 | 42.17 | 41.52 | 41.93 | 41.93 | 379,400 |
Sept 29, 2023 | 42.71 | 43.08 | 42.11 | 42.21 | 42.21 | 401,300 |
Sept 28, 2023 | 41.73 | 42.62 | 41.73 | 42.40 | 42.40 | 297,500 |
Sept 27, 2023 | 41.57 | 42.00 | 41.04 | 41.61 | 41.61 | 356,100 |
Sept 26, 2023 | 41.40 | 42.48 | 41.31 | 41.34 | 41.34 | 517,900 |
Sept 25, 2023 | 40.29 | 41.93 | 40.26 | 41.89 | 41.89 | 393,000 |
Sept 22, 2023 | 41.11 | 41.38 | 40.55 | 40.66 | 40.66 | 436,600 |
Sept 21, 2023 | 41.68 | 41.88 | 40.90 | 41.03 | 41.03 | 484,100 |
Sept 20, 2023 | 42.74 | 43.10 | 41.91 | 41.91 | 41.91 | 233,000 |
Sept 19, 2023 | 42.44 | 42.88 | 41.86 | 42.41 | 42.41 | 443,200 |
Sept 18, 2023 | 43.83 | 43.83 | 42.40 | 42.41 | 42.41 | 316,500 |
Sept 15, 2023 | 43.83 | 44.22 | 43.32 | 43.64 | 43.64 | 1,111,600 |
Sept 14, 2023 | 43.48 | 44.36 | 43.28 | 44.26 | 44.26 | 225,600 |
Sept 14, 2023 | 0.45 Dividend | |||||
Sept 13, 2023 | 44.28 | 44.28 | 43.27 | 43.53 | 43.08 | 273,100 |
Sept 12, 2023 | 44.71 | 45.00 | 43.89 | 44.13 | 43.67 | 215,200 |
Sept 11, 2023 | 45.56 | 45.96 | 44.40 | 44.47 | 44.01 | 347,900 |
Sept 08, 2023 | 45.16 | 45.67 | 44.39 | 45.40 | 44.93 | 246,500 |
Sept 07, 2023 | 44.76 | 45.13 | 44.25 | 44.64 | 44.18 | 411,200 |
Sept 06, 2023 | 45.67 | 46.27 | 44.74 | 44.91 | 44.45 | 267,400 |
Sept 05, 2023 | 46.78 | 47.20 | 45.49 | 45.63 | 45.16 | 258,800 |
Sept 01, 2023 | 48.05 | 48.51 | 47.04 | 47.47 | 46.98 | 291,500 |
Aug 31, 2023 | 46.53 | 47.71 | 46.53 | 47.55 | 47.06 | 289,200 |
Aug 30, 2023 | 46.88 | 47.09 | 46.27 | 46.57 | 46.09 | 153,700 |
Aug 29, 2023 | 47.07 | 47.41 | 46.72 | 47.13 | 46.64 | 204,600 |
Aug 28, 2023 | 47.37 | 47.97 | 46.95 | 47.08 | 46.59 | 174,200 |
Aug 25, 2023 | 47.37 | 47.71 | 46.56 | 47.10 | 46.61 | 296,200 |
Aug 24, 2023 | 47.15 | 47.96 | 46.74 | 47.04 | 46.55 | 204,600 |
Aug 23, 2023 | 47.07 | 47.73 | 46.99 | 47.27 | 46.78 | 207,800 |
Aug 22, 2023 | 47.77 | 48.04 | 46.28 | 46.86 | 46.38 | 243,500 |
Aug 21, 2023 | 48.83 | 48.83 | 47.71 | 47.88 | 47.39 | 298,200 |
Aug 18, 2023 | 47.91 | 49.03 | 47.91 | 48.58 | 48.08 | 257,900 |
Aug 17, 2023 | 48.82 | 48.94 | 47.87 | 48.40 | 47.90 | 285,900 |
Aug 16, 2023 | 49.90 | 50.07 | 48.34 | 48.40 | 47.90 | 291,800 |
Aug 15, 2023 | 50.61 | 50.61 | 49.55 | 49.59 | 49.08 | 268,600 |
Aug 14, 2023 | 51.48 | 51.78 | 50.81 | 51.34 | 50.81 | 333,400 |
Aug 11, 2023 | 51.42 | 52.05 | 51.21 | 51.95 | 51.41 | 390,800 |
Aug 10, 2023 | 52.62 | 53.14 | 51.62 | 51.78 | 51.24 | 243,300 |
Aug 09, 2023 | 53.49 | 53.49 | 51.94 | 52.29 | 51.75 | 214,900 |
Aug 08, 2023 | 53.43 | 53.89 | 52.39 | 53.68 | 53.13 | 346,700 |
Aug 07, 2023 | 54.10 | 54.85 | 53.70 | 54.71 | 54.14 | 281,400 |
Aug 04, 2023 | 53.89 | 54.53 | 53.47 | 53.87 | 53.31 | 203,500 |
Aug 03, 2023 | 54.91 | 54.97 | 54.10 | 54.33 | 53.77 | 309,400 |
Aug 02, 2023 | 54.50 | 55.45 | 54.02 | 54.82 | 54.25 | 472,600 |
Aug 01, 2023 | 54.61 | 55.21 | 53.56 | 55.17 | 54.60 | 766,500 |
Jul 31, 2023 | 53.73 | 54.50 | 52.17 | 53.83 | 53.27 | 5,232,800 |
Jul 28, 2023 | 53.12 | 53.65 | 52.23 | 52.59 | 52.05 | 907,600 |
Jul 27, 2023 | 53.20 | 53.20 | 51.84 | 52.51 | 51.97 | 538,800 |
Jul 26, 2023 | 51.32 | 53.04 | 51.32 | 52.82 | 52.27 | 478,800 |
Jul 25, 2023 | 50.53 | 51.44 | 49.69 | 50.58 | 50.06 | 506,300 |
Jul 24, 2023 | 49.58 | 51.07 | 49.55 | 50.77 | 50.25 | 442,300 |
Jul 21, 2023 | 50.71 | 50.80 | 49.64 | 49.74 | 49.23 | 470,900 |
Jul 20, 2023 | 50.26 | 50.56 | 48.99 | 50.48 | 49.96 | 527,600 |
Jul 19, 2023 | 48.79 | 50.12 | 48.55 | 50.07 | 49.55 | 544,000 |
Jul 18, 2023 | 46.36 | 48.87 | 46.36 | 48.58 | 48.08 | 483,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |