Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 33.87 | 34.36 | 33.87 | 33.94 | 33.94 | 44,088 |
Dec 05, 2023 | 33.84 | 34.44 | 33.62 | 33.78 | 33.78 | 92,200 |
Dec 04, 2023 | 34.18 | 34.39 | 33.88 | 34.04 | 34.04 | 40,800 |
Dec 01, 2023 | 34.00 | 34.35 | 33.83 | 34.33 | 34.33 | 64,900 |
Nov 30, 2023 | 34.39 | 34.39 | 33.95 | 34.08 | 34.08 | 53,200 |
Nov 29, 2023 | 34.75 | 34.87 | 34.20 | 34.35 | 34.35 | 32,500 |
Nov 28, 2023 | 35.17 | 35.17 | 34.70 | 34.74 | 34.74 | 29,300 |
Nov 27, 2023 | 34.40 | 35.49 | 34.40 | 35.05 | 35.05 | 52,900 |
Nov 24, 2023 | 34.50 | 35.08 | 34.41 | 34.44 | 34.44 | 33,000 |
Nov 23, 2023 | 34.15 | 34.72 | 34.14 | 34.52 | 34.52 | 18,800 |
Nov 22, 2023 | 34.35 | 35.03 | 34.19 | 34.34 | 34.34 | 74,200 |
Nov 21, 2023 | 34.48 | 34.71 | 34.19 | 34.70 | 34.70 | 50,100 |
Nov 20, 2023 | 33.75 | 34.52 | 33.75 | 34.35 | 34.35 | 31,300 |
Nov 17, 2023 | 33.73 | 33.83 | 33.56 | 33.59 | 33.59 | 16,400 |
Nov 16, 2023 | 33.69 | 34.12 | 33.61 | 33.67 | 33.67 | 41,900 |
Nov 15, 2023 | 33.80 | 34.07 | 33.51 | 33.79 | 33.79 | 45,700 |
Nov 15, 2023 | 0.22 Dividend | |||||
Nov 14, 2023 | 34.09 | 34.64 | 33.95 | 34.05 | 33.83 | 34,700 |
Nov 13, 2023 | 33.90 | 34.19 | 33.68 | 33.75 | 33.53 | 20,900 |
Nov 10, 2023 | 33.61 | 34.08 | 33.18 | 34.07 | 33.85 | 35,600 |
Nov 09, 2023 | 34.28 | 34.28 | 33.65 | 33.70 | 33.48 | 83,900 |
Nov 08, 2023 | 34.09 | 34.50 | 33.50 | 34.23 | 34.01 | 38,100 |
Nov 07, 2023 | 34.19 | 34.53 | 33.84 | 34.20 | 33.98 | 40,600 |
Nov 06, 2023 | 34.13 | 34.28 | 33.83 | 34.25 | 34.03 | 68,400 |
Nov 03, 2023 | 33.16 | 34.25 | 33.14 | 34.17 | 33.95 | 81,900 |
Nov 02, 2023 | 33.25 | 33.45 | 32.70 | 33.25 | 33.04 | 60,600 |
Nov 01, 2023 | 32.65 | 33.22 | 32.49 | 33.13 | 32.92 | 69,700 |
Oct 31, 2023 | 32.34 | 32.63 | 32.05 | 32.56 | 32.35 | 92,000 |
Oct 30, 2023 | 31.92 | 32.42 | 31.92 | 32.34 | 32.13 | 56,700 |
Oct 27, 2023 | 32.39 | 32.43 | 31.79 | 31.86 | 31.65 | 53,300 |
Oct 26, 2023 | 32.79 | 33.09 | 32.19 | 32.49 | 32.28 | 76,300 |
Oct 25, 2023 | 33.33 | 33.33 | 32.46 | 32.75 | 32.54 | 63,700 |
Oct 24, 2023 | 32.99 | 33.76 | 32.79 | 33.60 | 33.38 | 81,000 |
Oct 23, 2023 | 31.73 | 32.79 | 31.47 | 32.78 | 32.57 | 69,700 |
Oct 20, 2023 | 32.10 | 32.10 | 31.55 | 31.74 | 31.53 | 80,500 |
Oct 19, 2023 | 31.31 | 31.86 | 31.31 | 31.82 | 31.61 | 41,900 |
Oct 18, 2023 | 32.02 | 32.10 | 31.40 | 31.50 | 31.30 | 58,700 |
Oct 17, 2023 | 31.74 | 32.60 | 31.74 | 32.25 | 32.04 | 44,800 |
Oct 16, 2023 | 31.42 | 32.03 | 31.17 | 32.00 | 31.79 | 49,100 |
Oct 13, 2023 | 31.61 | 31.85 | 30.97 | 31.26 | 31.06 | 76,900 |
Oct 12, 2023 | 31.31 | 31.90 | 31.27 | 31.45 | 31.25 | 53,900 |
Oct 11, 2023 | 30.78 | 31.42 | 30.78 | 31.27 | 31.07 | 50,900 |
Oct 10, 2023 | 30.15 | 30.96 | 30.15 | 30.91 | 30.71 | 62,800 |
Oct 06, 2023 | 30.05 | 31.14 | 29.65 | 31.07 | 30.87 | 46,300 |
Oct 05, 2023 | 29.74 | 30.28 | 29.53 | 30.22 | 30.02 | 21,300 |
Oct 04, 2023 | 29.38 | 29.74 | 29.18 | 29.49 | 29.30 | 42,600 |
Oct 03, 2023 | 29.78 | 29.78 | 28.85 | 29.32 | 29.13 | 39,300 |
Oct 02, 2023 | 29.94 | 30.23 | 29.68 | 29.91 | 29.72 | 33,600 |
Sept 29, 2023 | 30.63 | 30.75 | 29.67 | 29.98 | 29.79 | 45,000 |
Sept 28, 2023 | 29.31 | 30.96 | 29.31 | 30.51 | 30.31 | 106,500 |
Sept 27, 2023 | 29.72 | 29.77 | 29.18 | 29.48 | 29.29 | 36,800 |
Sept 26, 2023 | 29.87 | 30.16 | 29.19 | 29.87 | 29.68 | 160,500 |
Sept 25, 2023 | 29.90 | 30.02 | 29.65 | 29.79 | 29.60 | 41,300 |
Sept 22, 2023 | 29.58 | 29.94 | 29.47 | 29.79 | 29.60 | 32,300 |
Sept 21, 2023 | 29.28 | 29.74 | 29.23 | 29.39 | 29.20 | 38,800 |
Sept 20, 2023 | 29.74 | 29.89 | 29.47 | 29.54 | 29.35 | 54,400 |
Sept 19, 2023 | 30.67 | 30.67 | 29.50 | 29.63 | 29.44 | 42,500 |
Sept 18, 2023 | 31.01 | 31.30 | 30.64 | 30.80 | 30.60 | 21,100 |
Sept 15, 2023 | 31.84 | 31.84 | 31.06 | 31.13 | 30.93 | 148,200 |
Sept 14, 2023 | 31.26 | 31.83 | 31.25 | 31.63 | 31.43 | 43,200 |
Sept 13, 2023 | 31.08 | 31.47 | 31.07 | 31.28 | 31.08 | 59,600 |
Sept 12, 2023 | 31.87 | 31.88 | 30.89 | 31.07 | 30.87 | 71,900 |
Sept 11, 2023 | 31.70 | 31.95 | 31.25 | 31.86 | 31.65 | 49,200 |
Sept 08, 2023 | 29.99 | 31.50 | 29.84 | 31.49 | 31.29 | 77,200 |
Sept 07, 2023 | 30.10 | 30.17 | 28.95 | 30.00 | 29.81 | 60,900 |
Sept 06, 2023 | 30.04 | 30.40 | 30.04 | 30.13 | 29.94 | 36,300 |
Sept 05, 2023 | 30.63 | 30.76 | 30.00 | 30.07 | 29.88 | 27,500 |
Sept 01, 2023 | 30.77 | 31.06 | 29.86 | 30.70 | 30.50 | 100,900 |
Aug 31, 2023 | 30.21 | 30.83 | 30.17 | 30.65 | 30.45 | 119,000 |
Aug 30, 2023 | 30.05 | 30.43 | 30.05 | 30.13 | 29.94 | 48,400 |
Aug 29, 2023 | 29.62 | 30.21 | 29.62 | 30.01 | 29.82 | 29,300 |
Aug 28, 2023 | 29.60 | 29.69 | 29.19 | 29.64 | 29.45 | 28,900 |
Aug 25, 2023 | 29.16 | 29.54 | 28.94 | 29.47 | 29.28 | 49,600 |
Aug 24, 2023 | 28.87 | 29.19 | 28.85 | 29.13 | 28.94 | 59,100 |
Aug 23, 2023 | 28.41 | 28.76 | 28.38 | 28.73 | 28.54 | 22,900 |
Aug 22, 2023 | 28.12 | 28.30 | 27.97 | 28.21 | 28.03 | 37,300 |
Aug 21, 2023 | 28.13 | 28.42 | 27.97 | 27.98 | 27.80 | 45,200 |
Aug 18, 2023 | 27.99 | 28.25 | 27.69 | 28.02 | 27.84 | 57,600 |
Aug 17, 2023 | 29.01 | 29.11 | 27.82 | 28.00 | 27.82 | 79,800 |
Aug 16, 2023 | 28.90 | 29.16 | 28.57 | 29.02 | 28.83 | 95,200 |
Aug 16, 2023 | 0.22 Dividend | |||||
Aug 15, 2023 | 28.51 | 28.86 | 28.17 | 28.86 | 28.45 | 35,500 |
Aug 14, 2023 | 28.14 | 28.92 | 28.12 | 28.58 | 28.18 | 46,800 |
Aug 11, 2023 | 28.09 | 28.36 | 28.00 | 28.21 | 27.81 | 19,500 |
Aug 10, 2023 | 28.11 | 28.27 | 27.89 | 27.99 | 27.60 | 72,100 |
Aug 09, 2023 | 27.91 | 28.03 | 27.56 | 28.01 | 27.62 | 63,000 |
Aug 08, 2023 | 28.00 | 28.15 | 27.59 | 27.94 | 27.55 | 39,300 |
Aug 04, 2023 | 27.99 | 28.88 | 27.94 | 28.15 | 27.75 | 66,600 |
Aug 03, 2023 | 28.83 | 28.85 | 27.51 | 27.80 | 27.41 | 238,700 |
Aug 02, 2023 | 29.47 | 29.48 | 28.51 | 28.93 | 28.52 | 95,600 |
Aug 01, 2023 | 29.75 | 29.77 | 29.29 | 29.47 | 29.06 | 51,900 |
Jul 31, 2023 | 30.07 | 30.33 | 29.77 | 29.86 | 29.44 | 60,100 |
Jul 28, 2023 | 30.28 | 30.82 | 29.76 | 30.27 | 29.85 | 34,600 |
Jul 27, 2023 | 30.63 | 30.63 | 30.15 | 30.22 | 29.80 | 33,000 |
Jul 26, 2023 | 30.56 | 30.64 | 30.33 | 30.38 | 29.95 | 28,200 |
Jul 25, 2023 | 30.67 | 30.77 | 30.40 | 30.61 | 30.18 | 56,600 |
Jul 24, 2023 | 30.79 | 30.79 | 30.35 | 30.67 | 30.24 | 48,200 |
Jul 21, 2023 | 31.27 | 31.27 | 30.60 | 30.70 | 30.27 | 97,200 |
Jul 20, 2023 | 31.63 | 31.63 | 31.18 | 31.23 | 30.79 | 54,400 |
Jul 19, 2023 | 31.88 | 31.88 | 31.50 | 31.75 | 31.30 | 33,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |