Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.07 | 31.26 | 30.54 | 30.86 | 30.86 | 61,278 |
Nov 29, 2023 | 30.86 | 31.38 | 30.74 | 30.86 | 30.86 | 413,900 |
Nov 28, 2023 | 31.00 | 31.20 | 30.50 | 30.70 | 30.70 | 374,200 |
Nov 27, 2023 | 31.25 | 31.35 | 30.80 | 30.90 | 30.90 | 215,000 |
Nov 24, 2023 | 31.47 | 31.78 | 31.30 | 31.56 | 31.56 | 102,600 |
Nov 22, 2023 | 31.90 | 32.07 | 31.12 | 31.37 | 31.37 | 186,600 |
Nov 21, 2023 | 32.04 | 32.24 | 31.60 | 31.61 | 31.61 | 269,900 |
Nov 20, 2023 | 31.91 | 32.29 | 31.79 | 32.16 | 32.16 | 315,800 |
Nov 17, 2023 | 31.87 | 32.38 | 31.87 | 32.04 | 32.04 | 255,900 |
Nov 16, 2023 | 32.17 | 32.17 | 31.51 | 31.63 | 31.63 | 279,000 |
Nov 15, 2023 | 31.97 | 32.50 | 31.72 | 32.21 | 32.21 | 304,600 |
Nov 14, 2023 | 31.51 | 32.44 | 31.40 | 32.05 | 32.05 | 459,200 |
Nov 13, 2023 | 29.43 | 30.50 | 29.24 | 30.25 | 30.25 | 402,100 |
Nov 10, 2023 | 29.75 | 30.07 | 29.35 | 29.78 | 29.78 | 212,600 |
Nov 09, 2023 | 30.08 | 30.29 | 29.37 | 29.63 | 29.63 | 256,500 |
Nov 09, 2023 | 0.32 Dividend | |||||
Nov 08, 2023 | 30.87 | 30.91 | 30.17 | 30.44 | 30.12 | 174,900 |
Nov 07, 2023 | 31.54 | 31.67 | 30.85 | 30.90 | 30.58 | 267,000 |
Nov 06, 2023 | 31.92 | 32.11 | 31.61 | 31.75 | 31.42 | 366,000 |
Nov 03, 2023 | 31.70 | 32.30 | 31.63 | 31.99 | 31.65 | 442,300 |
Nov 02, 2023 | 29.39 | 30.83 | 29.39 | 30.62 | 30.30 | 337,300 |
Nov 01, 2023 | 28.68 | 28.90 | 28.24 | 28.85 | 28.55 | 214,300 |
Oct 31, 2023 | 28.64 | 29.12 | 28.57 | 28.81 | 28.51 | 227,200 |
Oct 30, 2023 | 28.38 | 28.88 | 28.04 | 28.82 | 28.52 | 344,300 |
Oct 27, 2023 | 28.50 | 28.59 | 27.63 | 28.07 | 27.77 | 352,700 |
Oct 26, 2023 | 27.93 | 28.64 | 27.93 | 28.23 | 27.93 | 250,800 |
Oct 25, 2023 | 27.12 | 27.82 | 27.12 | 27.74 | 27.45 | 357,000 |
Oct 24, 2023 | 27.92 | 27.99 | 26.91 | 27.45 | 27.16 | 407,600 |
Oct 23, 2023 | 27.61 | 28.36 | 27.57 | 27.73 | 27.44 | 301,700 |
Oct 20, 2023 | 29.76 | 29.76 | 27.78 | 27.81 | 27.52 | 473,800 |
Oct 19, 2023 | 29.81 | 30.32 | 29.41 | 29.70 | 29.39 | 378,100 |
Oct 18, 2023 | 29.71 | 29.89 | 29.00 | 29.03 | 28.72 | 287,500 |
Oct 17, 2023 | 29.05 | 30.69 | 29.05 | 30.10 | 29.78 | 437,000 |
Oct 16, 2023 | 28.97 | 29.50 | 28.79 | 29.31 | 29.00 | 338,700 |
Oct 13, 2023 | 29.66 | 29.66 | 28.61 | 28.65 | 28.35 | 340,700 |
Oct 12, 2023 | 29.41 | 29.41 | 28.16 | 29.31 | 29.00 | 260,300 |
Oct 11, 2023 | 29.17 | 29.66 | 28.97 | 29.37 | 29.06 | 327,600 |
Oct 10, 2023 | 29.31 | 29.59 | 29.24 | 29.26 | 28.95 | 206,200 |
Oct 09, 2023 | 28.68 | 29.42 | 28.65 | 29.04 | 28.73 | 242,600 |
Oct 06, 2023 | 28.25 | 29.15 | 28.11 | 28.91 | 28.61 | 352,300 |
Oct 05, 2023 | 28.47 | 28.98 | 28.40 | 28.85 | 28.55 | 342,400 |
Oct 04, 2023 | 28.19 | 28.63 | 27.83 | 28.52 | 28.22 | 268,700 |
Oct 03, 2023 | 28.30 | 28.34 | 27.86 | 28.07 | 27.77 | 268,800 |
Oct 02, 2023 | 28.83 | 28.86 | 28.00 | 28.52 | 28.22 | 554,400 |
Sept 29, 2023 | 29.20 | 29.41 | 28.77 | 28.78 | 28.48 | 518,400 |
Sept 28, 2023 | 28.90 | 29.47 | 28.90 | 29.03 | 28.72 | 400,400 |
Sept 27, 2023 | 28.46 | 29.01 | 28.35 | 28.68 | 28.38 | 367,300 |
Sept 26, 2023 | 28.32 | 28.94 | 28.32 | 28.46 | 28.16 | 344,600 |
Sept 25, 2023 | 28.01 | 28.79 | 27.95 | 28.73 | 28.43 | 285,000 |
Sept 22, 2023 | 28.59 | 28.91 | 27.84 | 28.10 | 27.80 | 382,200 |
Sept 21, 2023 | 29.16 | 29.17 | 28.51 | 28.62 | 28.32 | 313,100 |
Sept 20, 2023 | 29.94 | 30.24 | 29.40 | 29.40 | 29.09 | 380,700 |
Sept 19, 2023 | 29.50 | 29.82 | 29.36 | 29.67 | 29.36 | 283,100 |
Sept 18, 2023 | 30.01 | 30.01 | 29.18 | 29.45 | 29.14 | 258,000 |
Sept 15, 2023 | 29.72 | 30.42 | 29.72 | 29.95 | 29.64 | 2,343,400 |
Sept 14, 2023 | 29.85 | 30.18 | 29.58 | 30.03 | 29.71 | 462,200 |
Sept 13, 2023 | 30.07 | 30.07 | 29.07 | 29.48 | 29.17 | 398,800 |
Sept 12, 2023 | 29.20 | 29.79 | 29.04 | 29.48 | 29.17 | 232,500 |
Sept 11, 2023 | 29.23 | 29.57 | 29.09 | 29.13 | 28.82 | 238,800 |
Sept 08, 2023 | 28.76 | 29.23 | 28.32 | 29.19 | 28.88 | 248,100 |
Sept 07, 2023 | 28.70 | 28.81 | 28.35 | 28.67 | 28.37 | 265,800 |
Sept 06, 2023 | 29.35 | 29.58 | 28.60 | 28.70 | 28.40 | 270,000 |
Sept 05, 2023 | 30.08 | 30.47 | 29.22 | 29.29 | 28.98 | 349,000 |
Sept 01, 2023 | 30.01 | 30.73 | 29.96 | 30.44 | 30.12 | 303,600 |
Aug 31, 2023 | 29.20 | 29.73 | 29.20 | 29.69 | 29.38 | 315,600 |
Aug 30, 2023 | 29.22 | 29.68 | 28.97 | 29.28 | 28.97 | 219,600 |
Aug 29, 2023 | 29.42 | 29.71 | 29.20 | 29.46 | 29.15 | 288,600 |
Aug 28, 2023 | 29.30 | 29.89 | 29.02 | 29.39 | 29.08 | 214,500 |
Aug 25, 2023 | 29.62 | 29.62 | 28.82 | 29.07 | 28.76 | 196,700 |
Aug 24, 2023 | 29.27 | 29.92 | 29.22 | 29.46 | 29.15 | 237,000 |
Aug 23, 2023 | 29.23 | 29.80 | 29.12 | 29.41 | 29.10 | 255,400 |
Aug 22, 2023 | 30.07 | 30.54 | 29.18 | 29.20 | 28.89 | 329,300 |
Aug 21, 2023 | 30.47 | 30.71 | 29.87 | 30.25 | 29.93 | 357,800 |
Aug 18, 2023 | 30.09 | 30.73 | 30.09 | 30.39 | 30.07 | 253,500 |
Aug 17, 2023 | 30.89 | 31.05 | 30.24 | 30.44 | 30.12 | 307,900 |
Aug 16, 2023 | 31.36 | 31.66 | 30.59 | 30.62 | 30.30 | 258,000 |
Aug 15, 2023 | 31.81 | 31.99 | 31.03 | 31.11 | 30.78 | 364,600 |
Aug 14, 2023 | 32.25 | 32.53 | 32.04 | 32.34 | 32.00 | 389,800 |
Aug 11, 2023 | 32.30 | 32.68 | 32.22 | 32.53 | 32.19 | 230,000 |
Aug 10, 2023 | 32.69 | 33.12 | 32.23 | 32.45 | 32.11 | 263,700 |
Aug 10, 2023 | 0.3 Dividend | |||||
Aug 09, 2023 | 32.76 | 33.10 | 32.57 | 32.83 | 32.19 | 218,900 |
Aug 08, 2023 | 32.58 | 33.28 | 32.05 | 33.13 | 32.48 | 281,600 |
Aug 07, 2023 | 32.69 | 33.52 | 32.55 | 33.51 | 32.85 | 361,500 |
Aug 04, 2023 | 32.18 | 32.81 | 32.07 | 32.58 | 31.94 | 227,600 |
Aug 03, 2023 | 31.60 | 32.48 | 31.42 | 32.40 | 31.77 | 299,600 |
Aug 02, 2023 | 31.52 | 31.89 | 31.22 | 31.71 | 31.09 | 445,100 |
Aug 01, 2023 | 32.09 | 32.24 | 31.28 | 31.84 | 31.22 | 333,000 |
Jul 31, 2023 | 31.27 | 31.99 | 31.17 | 31.98 | 31.35 | 636,100 |
Jul 28, 2023 | 31.85 | 32.06 | 31.01 | 31.20 | 30.59 | 438,800 |
Jul 27, 2023 | 32.12 | 32.12 | 31.15 | 31.40 | 30.79 | 672,100 |
Jul 26, 2023 | 29.92 | 31.66 | 29.87 | 31.39 | 30.78 | 1,269,900 |
Jul 25, 2023 | 28.79 | 30.18 | 28.23 | 29.69 | 29.11 | 2,826,800 |
Jul 24, 2023 | 30.09 | 31.21 | 30.09 | 30.94 | 30.33 | 471,200 |
Jul 21, 2023 | 30.64 | 30.64 | 29.85 | 30.04 | 29.45 | 347,000 |
Jul 20, 2023 | 30.28 | 30.49 | 29.70 | 30.36 | 29.77 | 371,200 |
Jul 19, 2023 | 29.52 | 30.65 | 29.52 | 30.62 | 30.02 | 458,600 |
Jul 18, 2023 | 28.72 | 29.77 | 28.72 | 29.55 | 28.97 | 300,600 |
Jul 17, 2023 | 27.55 | 28.88 | 27.55 | 28.59 | 28.03 | 364,600 |
Jul 14, 2023 | 28.07 | 28.07 | 26.93 | 27.65 | 27.11 | 413,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |