Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 48.07 | 49.98 | 48.06 | 49.98 | 49.98 | 102,009 |
Nov 30, 2023 | 48.75 | 48.89 | 48.30 | 48.33 | 48.33 | 38,800 |
Nov 29, 2023 | 48.18 | 48.78 | 47.97 | 48.61 | 48.61 | 44,700 |
Nov 28, 2023 | 48.22 | 48.22 | 47.47 | 47.83 | 47.83 | 59,600 |
Nov 27, 2023 | 48.25 | 48.65 | 47.24 | 48.08 | 48.08 | 40,900 |
Nov 24, 2023 | 48.57 | 48.77 | 48.40 | 48.47 | 48.47 | 20,100 |
Nov 22, 2023 | 48.78 | 49.02 | 47.84 | 48.30 | 48.30 | 49,800 |
Nov 21, 2023 | 49.32 | 49.32 | 48.31 | 48.38 | 48.38 | 36,100 |
Nov 20, 2023 | 49.26 | 49.35 | 48.61 | 49.29 | 49.29 | 53,800 |
Nov 17, 2023 | 49.85 | 50.16 | 49.22 | 49.49 | 49.49 | 56,700 |
Nov 16, 2023 | 50.16 | 50.16 | 49.17 | 49.41 | 49.41 | 45,200 |
Nov 15, 2023 | 49.84 | 50.54 | 49.73 | 50.09 | 50.09 | 59,800 |
Nov 14, 2023 | 48.75 | 50.04 | 48.49 | 49.96 | 49.96 | 72,800 |
Nov 13, 2023 | 46.71 | 47.50 | 46.65 | 47.28 | 47.28 | 35,000 |
Nov 10, 2023 | 46.70 | 47.12 | 46.33 | 46.99 | 46.99 | 48,200 |
Nov 09, 2023 | 46.69 | 47.07 | 46.09 | 46.63 | 46.63 | 44,900 |
Nov 08, 2023 | 47.46 | 47.46 | 46.20 | 46.70 | 46.70 | 34,100 |
Nov 07, 2023 | 47.74 | 47.74 | 46.79 | 47.31 | 47.31 | 40,300 |
Nov 06, 2023 | 47.38 | 47.92 | 47.00 | 47.92 | 47.92 | 42,000 |
Nov 03, 2023 | 47.16 | 47.62 | 45.49 | 47.15 | 47.15 | 75,900 |
Nov 03, 2023 | 0.34 Dividend | |||||
Nov 02, 2023 | 45.83 | 46.59 | 45.71 | 46.43 | 46.09 | 56,300 |
Nov 01, 2023 | 45.37 | 45.57 | 44.81 | 45.48 | 45.15 | 51,400 |
Oct 31, 2023 | 45.12 | 45.62 | 44.61 | 45.62 | 45.29 | 39,600 |
Oct 30, 2023 | 44.60 | 45.31 | 44.22 | 45.28 | 44.95 | 43,100 |
Oct 27, 2023 | 44.75 | 44.75 | 43.35 | 44.36 | 44.04 | 57,400 |
Oct 26, 2023 | 44.03 | 45.00 | 43.86 | 44.89 | 44.56 | 65,200 |
Oct 25, 2023 | 43.72 | 44.17 | 43.30 | 43.72 | 43.40 | 108,200 |
Oct 24, 2023 | 44.77 | 44.77 | 43.43 | 43.92 | 43.60 | 53,000 |
Oct 23, 2023 | 44.00 | 45.69 | 43.56 | 44.42 | 44.09 | 71,600 |
Oct 20, 2023 | 44.75 | 45.08 | 43.04 | 43.82 | 43.50 | 123,200 |
Oct 19, 2023 | 42.95 | 43.40 | 42.54 | 42.71 | 42.40 | 49,200 |
Oct 18, 2023 | 42.99 | 43.11 | 42.51 | 42.78 | 42.47 | 45,200 |
Oct 17, 2023 | 42.33 | 43.74 | 42.33 | 43.31 | 42.99 | 49,200 |
Oct 16, 2023 | 42.11 | 42.54 | 42.11 | 42.51 | 42.20 | 24,600 |
Oct 13, 2023 | 42.89 | 42.92 | 41.36 | 41.81 | 41.50 | 19,700 |
Oct 12, 2023 | 42.75 | 42.75 | 42.35 | 42.66 | 42.35 | 27,600 |
Oct 11, 2023 | 42.81 | 43.16 | 42.44 | 42.75 | 42.44 | 21,800 |
Oct 10, 2023 | 42.66 | 43.13 | 42.52 | 42.53 | 42.22 | 28,100 |
Oct 09, 2023 | 42.27 | 42.83 | 42.01 | 42.45 | 42.14 | 32,000 |
Oct 06, 2023 | 42.42 | 43.09 | 42.05 | 42.62 | 42.31 | 40,800 |
Oct 05, 2023 | 41.91 | 42.91 | 41.77 | 42.75 | 42.44 | 70,300 |
Oct 04, 2023 | 41.75 | 42.15 | 41.30 | 42.10 | 41.79 | 46,500 |
Oct 03, 2023 | 41.91 | 41.91 | 41.34 | 41.75 | 41.44 | 43,200 |
Oct 02, 2023 | 41.97 | 42.16 | 41.71 | 42.10 | 41.79 | 50,300 |
Sept 29, 2023 | 41.90 | 42.10 | 41.15 | 42.09 | 41.78 | 71,800 |
Sept 28, 2023 | 41.14 | 41.90 | 41.14 | 41.48 | 41.18 | 36,700 |
Sept 27, 2023 | 41.59 | 41.61 | 40.96 | 41.05 | 40.75 | 54,200 |
Sept 26, 2023 | 41.70 | 42.25 | 41.20 | 41.27 | 40.97 | 53,600 |
Sept 25, 2023 | 41.54 | 42.14 | 41.54 | 42.05 | 41.74 | 31,200 |
Sept 22, 2023 | 42.08 | 42.08 | 41.48 | 41.57 | 41.27 | 26,800 |
Sept 21, 2023 | 41.93 | 42.43 | 41.78 | 42.01 | 41.70 | 31,600 |
Sept 20, 2023 | 42.58 | 42.72 | 42.05 | 42.10 | 41.79 | 24,700 |
Sept 19, 2023 | 42.34 | 42.67 | 42.25 | 42.36 | 42.05 | 33,000 |
Sept 18, 2023 | 43.26 | 43.26 | 42.42 | 42.43 | 42.12 | 30,000 |
Sept 15, 2023 | 43.79 | 43.80 | 43.09 | 43.43 | 43.11 | 164,800 |
Sept 14, 2023 | 43.43 | 43.94 | 43.41 | 43.74 | 43.42 | 37,500 |
Sept 13, 2023 | 44.04 | 44.04 | 43.10 | 43.16 | 42.84 | 33,800 |
Sept 12, 2023 | 43.75 | 44.22 | 43.54 | 43.88 | 43.56 | 31,700 |
Sept 11, 2023 | 44.36 | 44.52 | 43.64 | 43.78 | 43.46 | 30,200 |
Sept 08, 2023 | 44.13 | 45.95 | 43.87 | 44.31 | 43.99 | 31,200 |
Sept 07, 2023 | 44.16 | 44.38 | 43.76 | 44.09 | 43.77 | 46,500 |
Sept 06, 2023 | 44.88 | 45.05 | 43.95 | 44.18 | 43.86 | 38,400 |
Sept 05, 2023 | 45.62 | 45.62 | 44.80 | 44.97 | 44.64 | 49,800 |
Sept 01, 2023 | 44.93 | 45.89 | 44.93 | 45.88 | 45.54 | 36,700 |
Aug 31, 2023 | 44.01 | 44.81 | 43.68 | 44.69 | 44.36 | 57,900 |
Aug 30, 2023 | 44.50 | 44.79 | 43.86 | 44.04 | 43.72 | 38,500 |
Aug 29, 2023 | 44.71 | 44.91 | 44.32 | 44.62 | 44.29 | 39,800 |
Aug 28, 2023 | 44.26 | 45.02 | 44.26 | 44.77 | 44.44 | 36,900 |
Aug 25, 2023 | 44.57 | 45.23 | 43.87 | 44.17 | 43.85 | 31,400 |
Aug 24, 2023 | 43.36 | 44.92 | 43.36 | 44.46 | 44.13 | 38,300 |
Aug 23, 2023 | 43.25 | 43.88 | 43.00 | 43.56 | 43.24 | 42,600 |
Aug 22, 2023 | 44.35 | 44.80 | 43.10 | 43.17 | 42.85 | 42,400 |
Aug 21, 2023 | 45.07 | 45.35 | 44.34 | 44.41 | 44.08 | 31,600 |
Aug 18, 2023 | 44.79 | 46.65 | 44.67 | 44.90 | 44.57 | 38,100 |
Aug 17, 2023 | 45.08 | 45.48 | 44.63 | 45.04 | 44.71 | 35,200 |
Aug 16, 2023 | 45.45 | 47.50 | 44.63 | 44.80 | 44.47 | 65,600 |
Aug 15, 2023 | 46.50 | 47.39 | 45.21 | 45.63 | 45.30 | 61,300 |
Aug 14, 2023 | 47.49 | 47.49 | 46.54 | 46.73 | 46.39 | 59,100 |
Aug 11, 2023 | 47.67 | 47.96 | 47.30 | 47.66 | 47.31 | 44,100 |
Aug 10, 2023 | 48.23 | 48.68 | 47.41 | 47.69 | 47.34 | 27,500 |
Aug 09, 2023 | 48.39 | 48.43 | 47.81 | 48.04 | 47.69 | 25,900 |
Aug 08, 2023 | 48.44 | 48.67 | 47.67 | 48.59 | 48.23 | 25,800 |
Aug 07, 2023 | 48.64 | 49.36 | 48.42 | 49.11 | 48.75 | 30,200 |
Aug 04, 2023 | 48.17 | 49.08 | 48.17 | 48.61 | 48.25 | 39,000 |
Aug 03, 2023 | 47.75 | 48.98 | 47.61 | 48.23 | 47.88 | 32,100 |
Aug 02, 2023 | 46.63 | 48.16 | 46.63 | 48.03 | 47.68 | 63,500 |
Aug 01, 2023 | 46.78 | 47.19 | 46.25 | 47.05 | 46.71 | 49,100 |
Jul 31, 2023 | 47.13 | 47.31 | 46.65 | 46.90 | 46.56 | 64,300 |
Jul 31, 2023 | 0.32 Dividend | |||||
Jul 28, 2023 | 47.39 | 47.71 | 47.09 | 47.30 | 46.64 | 51,900 |
Jul 27, 2023 | 48.08 | 48.26 | 46.95 | 47.13 | 46.47 | 44,700 |
Jul 26, 2023 | 46.43 | 48.24 | 46.43 | 47.82 | 47.15 | 55,200 |
Jul 25, 2023 | 45.48 | 47.00 | 45.48 | 46.13 | 45.48 | 54,800 |
Jul 24, 2023 | 45.45 | 46.47 | 44.81 | 45.49 | 44.85 | 98,900 |
Jul 21, 2023 | 47.03 | 47.84 | 45.12 | 45.38 | 44.74 | 77,300 |
Jul 20, 2023 | 45.66 | 45.67 | 44.93 | 45.67 | 45.03 | 80,100 |
Jul 19, 2023 | 44.94 | 45.84 | 44.94 | 45.21 | 44.58 | 75,100 |
Jul 18, 2023 | 43.74 | 44.90 | 43.74 | 44.75 | 44.12 | 64,400 |
Jul 17, 2023 | 42.90 | 44.05 | 42.90 | 43.53 | 42.92 | 36,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |