Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 33.68 | 33.87 | 33.57 | 33.59 | 33.59 | 50,280 |
Dec 04, 2023 | 33.78 | 34.01 | 33.54 | 33.70 | 33.70 | 878,900 |
Dec 01, 2023 | 33.97 | 34.03 | 33.67 | 33.68 | 33.68 | 732,700 |
Nov 30, 2023 | 33.15 | 34.30 | 32.94 | 34.17 | 34.17 | 3,601,000 |
Nov 29, 2023 | 33.09 | 33.25 | 32.76 | 32.99 | 32.99 | 430,100 |
Nov 28, 2023 | 32.86 | 33.14 | 32.67 | 32.94 | 32.94 | 1,031,000 |
Nov 27, 2023 | 32.90 | 33.08 | 32.76 | 32.93 | 32.93 | 1,741,500 |
Nov 24, 2023 | 32.84 | 33.19 | 32.84 | 33.08 | 33.08 | 430,300 |
Nov 23, 2023 | 32.35 | 33.02 | 32.35 | 33.02 | 33.02 | 234,700 |
Nov 22, 2023 | 32.16 | 32.79 | 31.98 | 32.69 | 32.69 | 1,085,000 |
Nov 21, 2023 | 32.29 | 32.46 | 32.10 | 32.27 | 32.27 | 365,900 |
Nov 20, 2023 | 32.22 | 32.44 | 32.12 | 32.28 | 32.28 | 851,700 |
Nov 17, 2023 | 31.78 | 32.30 | 31.68 | 32.14 | 32.14 | 1,131,400 |
Nov 16, 2023 | 31.83 | 31.91 | 31.26 | 31.58 | 31.58 | 1,067,100 |
Nov 15, 2023 | 31.80 | 32.08 | 31.80 | 31.92 | 31.92 | 958,500 |
Nov 14, 2023 | 32.01 | 32.17 | 31.78 | 31.85 | 31.85 | 981,600 |
Nov 13, 2023 | 31.81 | 32.21 | 31.60 | 31.98 | 31.98 | 527,400 |
Nov 10, 2023 | 32.16 | 32.18 | 31.47 | 31.82 | 31.82 | 940,500 |
Nov 09, 2023 | 32.34 | 32.60 | 31.94 | 32.09 | 32.09 | 506,600 |
Nov 08, 2023 | 32.42 | 32.49 | 31.85 | 32.13 | 32.13 | 788,700 |
Nov 07, 2023 | 32.66 | 32.82 | 32.40 | 32.42 | 32.42 | 354,100 |
Nov 06, 2023 | 33.03 | 33.25 | 32.43 | 32.87 | 32.87 | 440,300 |
Nov 03, 2023 | 32.86 | 33.54 | 32.78 | 32.89 | 32.89 | 656,700 |
Nov 02, 2023 | 32.75 | 33.07 | 32.60 | 32.79 | 32.79 | 931,300 |
Nov 01, 2023 | 32.48 | 32.67 | 32.26 | 32.49 | 32.49 | 1,155,900 |
Oct 31, 2023 | 32.09 | 32.26 | 31.72 | 32.25 | 32.25 | 736,300 |
Oct 30, 2023 | 32.32 | 32.43 | 31.80 | 31.98 | 31.98 | 446,400 |
Oct 27, 2023 | 32.32 | 32.36 | 31.89 | 32.15 | 32.15 | 351,400 |
Oct 26, 2023 | 32.23 | 32.43 | 31.79 | 32.38 | 32.38 | 415,100 |
Oct 25, 2023 | 32.28 | 32.66 | 32.05 | 32.31 | 32.31 | 376,600 |
Oct 24, 2023 | 32.23 | 32.65 | 32.00 | 32.23 | 32.23 | 396,600 |
Oct 23, 2023 | 32.13 | 32.44 | 31.70 | 32.09 | 32.09 | 622,700 |
Oct 20, 2023 | 32.88 | 32.88 | 32.23 | 32.44 | 32.44 | 522,600 |
Oct 19, 2023 | 33.00 | 33.41 | 32.57 | 32.97 | 32.97 | 681,500 |
Oct 18, 2023 | 33.40 | 33.40 | 33.03 | 33.35 | 33.35 | 705,100 |
Oct 17, 2023 | 33.15 | 33.69 | 33.11 | 33.40 | 33.40 | 779,300 |
Oct 16, 2023 | 33.03 | 33.46 | 32.76 | 33.33 | 33.33 | 720,700 |
Oct 13, 2023 | 32.93 | 33.02 | 32.76 | 32.88 | 32.88 | 495,900 |
Oct 12, 2023 | 33.00 | 33.05 | 32.49 | 32.71 | 32.71 | 554,200 |
Oct 11, 2023 | 32.26 | 32.86 | 32.00 | 32.84 | 32.84 | 891,700 |
Oct 10, 2023 | 31.89 | 32.47 | 31.64 | 32.38 | 32.38 | 1,012,200 |
Oct 06, 2023 | 31.00 | 31.57 | 30.77 | 31.51 | 31.51 | 662,200 |
Oct 05, 2023 | 30.65 | 31.12 | 30.55 | 31.05 | 31.05 | 832,100 |
Oct 04, 2023 | 30.56 | 30.68 | 30.08 | 30.64 | 30.64 | 598,900 |
Oct 03, 2023 | 30.66 | 31.11 | 30.26 | 30.73 | 30.73 | 813,500 |
Oct 02, 2023 | 31.89 | 31.89 | 30.81 | 30.85 | 30.85 | 825,500 |
Sept 29, 2023 | 32.22 | 32.25 | 31.51 | 31.89 | 31.89 | 852,100 |
Sept 28, 2023 | 31.32 | 32.17 | 31.30 | 32.06 | 32.06 | 1,043,800 |
Sept 27, 2023 | 31.94 | 32.05 | 31.20 | 31.28 | 31.28 | 913,400 |
Sept 26, 2023 | 32.07 | 32.25 | 31.60 | 31.65 | 31.65 | 765,900 |
Sept 25, 2023 | 32.60 | 32.74 | 32.24 | 32.36 | 32.36 | 633,200 |
Sept 22, 2023 | 32.28 | 32.64 | 32.17 | 32.60 | 32.60 | 709,700 |
Sept 21, 2023 | 32.63 | 32.73 | 32.03 | 32.17 | 32.17 | 720,400 |
Sept 20, 2023 | 32.77 | 32.94 | 32.61 | 32.66 | 32.66 | 753,000 |
Sept 19, 2023 | 33.33 | 33.50 | 32.69 | 32.81 | 32.81 | 669,800 |
Sept 18, 2023 | 33.09 | 33.27 | 32.79 | 33.22 | 33.22 | 949,400 |
Sept 15, 2023 | 32.89 | 33.15 | 32.87 | 33.03 | 33.03 | 2,123,900 |
Sept 14, 2023 | 32.50 | 33.00 | 32.30 | 32.91 | 32.91 | 891,600 |
Sept 14, 2023 | 0.5 Dividend | |||||
Sept 13, 2023 | 32.90 | 33.01 | 32.56 | 32.79 | 32.29 | 1,557,000 |
Sept 12, 2023 | 32.89 | 32.95 | 32.69 | 32.87 | 32.37 | 1,195,900 |
Sept 11, 2023 | 33.00 | 33.10 | 32.71 | 32.78 | 32.28 | 1,202,700 |
Sept 08, 2023 | 32.97 | 33.11 | 32.76 | 32.88 | 32.38 | 662,900 |
Sept 07, 2023 | 32.69 | 33.00 | 32.64 | 32.79 | 32.29 | 723,500 |
Sept 06, 2023 | 33.25 | 33.25 | 32.61 | 32.73 | 32.23 | 1,488,700 |
Sept 05, 2023 | 33.77 | 34.18 | 33.73 | 34.00 | 33.48 | 763,400 |
Sept 01, 2023 | 33.61 | 33.88 | 33.60 | 33.78 | 33.26 | 815,100 |
Aug 31, 2023 | 33.55 | 33.68 | 33.37 | 33.38 | 32.87 | 1,049,000 |
Aug 30, 2023 | 33.34 | 33.59 | 33.34 | 33.43 | 32.92 | 332,300 |
Aug 29, 2023 | 33.22 | 33.41 | 32.99 | 33.27 | 32.76 | 686,600 |
Aug 28, 2023 | 33.44 | 33.67 | 33.03 | 33.21 | 32.70 | 758,700 |
Aug 25, 2023 | 33.10 | 33.45 | 33.10 | 33.40 | 32.89 | 624,400 |
Aug 24, 2023 | 32.78 | 33.09 | 32.62 | 33.03 | 32.53 | 671,200 |
Aug 23, 2023 | 32.31 | 32.91 | 32.26 | 32.87 | 32.37 | 675,100 |
Aug 22, 2023 | 32.60 | 32.61 | 32.31 | 32.41 | 31.92 | 421,400 |
Aug 21, 2023 | 32.82 | 32.90 | 32.42 | 32.54 | 32.04 | 689,000 |
Aug 18, 2023 | 32.60 | 32.88 | 32.53 | 32.72 | 32.22 | 449,300 |
Aug 17, 2023 | 32.27 | 32.75 | 32.22 | 32.72 | 32.22 | 681,100 |
Aug 16, 2023 | 32.10 | 32.37 | 32.10 | 32.20 | 31.71 | 522,700 |
Aug 15, 2023 | 32.29 | 32.31 | 31.88 | 32.09 | 31.60 | 924,500 |
Aug 14, 2023 | 32.70 | 32.88 | 32.41 | 32.50 | 32.00 | 831,900 |
Aug 11, 2023 | 32.65 | 32.87 | 32.17 | 32.78 | 32.28 | 1,030,200 |
Aug 10, 2023 | 32.88 | 33.21 | 32.64 | 32.75 | 32.25 | 854,000 |
Aug 09, 2023 | 33.09 | 33.25 | 32.63 | 32.65 | 32.15 | 659,800 |
Aug 08, 2023 | 32.37 | 33.02 | 32.24 | 32.93 | 32.43 | 685,500 |
Aug 04, 2023 | 32.49 | 32.93 | 32.41 | 32.51 | 32.01 | 591,900 |
Aug 03, 2023 | 32.56 | 32.57 | 32.23 | 32.43 | 31.94 | 347,400 |
Aug 02, 2023 | 32.72 | 32.76 | 32.30 | 32.49 | 31.99 | 537,800 |
Aug 01, 2023 | 33.01 | 33.03 | 32.37 | 32.77 | 32.27 | 468,700 |
Jul 31, 2023 | 32.65 | 33.15 | 32.60 | 33.01 | 32.51 | 758,300 |
Jul 28, 2023 | 32.55 | 32.68 | 32.06 | 32.65 | 32.15 | 505,800 |
Jul 27, 2023 | 32.60 | 32.85 | 32.36 | 32.47 | 31.97 | 690,300 |
Jul 26, 2023 | 32.34 | 32.59 | 32.13 | 32.56 | 32.06 | 421,500 |
Jul 25, 2023 | 32.61 | 32.64 | 32.28 | 32.45 | 31.96 | 811,400 |
Jul 24, 2023 | 32.32 | 32.75 | 32.31 | 32.58 | 32.08 | 749,000 |
Jul 21, 2023 | 32.00 | 32.37 | 31.88 | 32.32 | 31.83 | 487,000 |
Jul 20, 2023 | 31.65 | 32.15 | 31.65 | 31.95 | 31.46 | 942,400 |
Jul 19, 2023 | 31.34 | 31.83 | 31.06 | 31.76 | 31.28 | 676,200 |
Jul 18, 2023 | 30.78 | 31.35 | 30.61 | 31.34 | 30.86 | 1,194,900 |
Jul 17, 2023 | 30.60 | 30.80 | 30.55 | 30.75 | 30.28 | 743,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |