Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2023 | 26.74 | 28.35 | 26.74 | 28.22 | 28.22 | 517,500 |
Nov 24, 2023 | 26.40 | 27.33 | 26.35 | 27.17 | 27.17 | 174,200 |
Nov 23, 2023 | 26.75 | 27.02 | 26.57 | 26.63 | 26.63 | 70,000 |
Nov 22, 2023 | 26.72 | 27.07 | 26.40 | 26.73 | 26.73 | 284,000 |
Nov 21, 2023 | 27.02 | 27.02 | 26.11 | 26.41 | 26.41 | 284,500 |
Nov 20, 2023 | 26.69 | 27.16 | 26.56 | 27.13 | 27.13 | 216,600 |
Nov 17, 2023 | 26.99 | 27.31 | 26.53 | 26.94 | 26.94 | 264,800 |
Nov 16, 2023 | 27.23 | 27.74 | 26.81 | 26.98 | 26.98 | 347,300 |
Nov 15, 2023 | 27.15 | 28.66 | 26.77 | 27.44 | 27.44 | 900,400 |
Nov 14, 2023 | 26.71 | 27.64 | 26.58 | 27.11 | 27.11 | 570,000 |
Nov 13, 2023 | 25.73 | 26.41 | 25.19 | 26.02 | 26.02 | 317,900 |
Nov 10, 2023 | 26.16 | 26.16 | 24.71 | 25.64 | 25.64 | 552,900 |
Nov 09, 2023 | 25.80 | 26.90 | 25.00 | 25.82 | 25.82 | 862,000 |
Nov 08, 2023 | 24.40 | 26.74 | 24.40 | 26.00 | 26.00 | 1,778,400 |
Nov 07, 2023 | 20.80 | 22.02 | 20.58 | 21.69 | 21.69 | 680,300 |
Nov 06, 2023 | 21.25 | 21.49 | 20.59 | 20.98 | 20.98 | 426,500 |
Nov 03, 2023 | 20.75 | 21.54 | 20.75 | 21.06 | 21.06 | 385,500 |
Nov 02, 2023 | 19.86 | 20.84 | 19.70 | 20.53 | 20.53 | 529,800 |
Nov 01, 2023 | 19.24 | 19.42 | 18.98 | 19.25 | 19.25 | 303,500 |
Oct 31, 2023 | 18.70 | 19.45 | 18.70 | 19.31 | 19.31 | 310,700 |
Oct 30, 2023 | 19.06 | 19.20 | 18.66 | 18.74 | 18.74 | 279,600 |
Oct 27, 2023 | 19.31 | 19.33 | 18.50 | 18.73 | 18.73 | 383,600 |
Oct 26, 2023 | 19.46 | 19.52 | 18.77 | 19.19 | 19.19 | 624,800 |
Oct 25, 2023 | 21.04 | 21.04 | 19.11 | 19.31 | 19.31 | 1,199,400 |
Oct 24, 2023 | 21.19 | 22.48 | 21.19 | 21.45 | 21.45 | 461,600 |
Oct 23, 2023 | 20.81 | 21.46 | 20.62 | 21.21 | 21.21 | 310,400 |
Oct 20, 2023 | 21.17 | 21.55 | 20.73 | 20.89 | 20.89 | 335,100 |
Oct 19, 2023 | 21.09 | 21.45 | 20.89 | 21.26 | 21.26 | 368,700 |
Oct 18, 2023 | 21.41 | 21.53 | 20.77 | 21.12 | 21.12 | 358,700 |
Oct 17, 2023 | 21.00 | 22.05 | 21.00 | 21.68 | 21.68 | 363,500 |
Oct 16, 2023 | 20.87 | 21.49 | 20.36 | 21.32 | 21.32 | 358,800 |
Oct 13, 2023 | 21.03 | 21.17 | 20.62 | 20.69 | 20.69 | 270,500 |
Oct 12, 2023 | 21.92 | 21.92 | 20.74 | 20.77 | 20.77 | 397,000 |
Oct 11, 2023 | 21.61 | 21.86 | 21.30 | 21.52 | 21.52 | 396,000 |
Oct 10, 2023 | 21.59 | 22.32 | 21.50 | 21.69 | 21.69 | 353,400 |
Oct 06, 2023 | 20.59 | 21.80 | 20.53 | 21.47 | 21.47 | 436,200 |
Oct 05, 2023 | 20.72 | 20.97 | 20.21 | 20.84 | 20.84 | 387,000 |
Oct 04, 2023 | 19.86 | 20.74 | 19.66 | 20.61 | 20.61 | 596,100 |
Oct 03, 2023 | 19.99 | 20.24 | 19.83 | 20.10 | 20.10 | 437,000 |
Oct 02, 2023 | 20.47 | 20.95 | 20.09 | 20.20 | 20.20 | 396,700 |
Sept 29, 2023 | 20.29 | 21.00 | 20.29 | 20.37 | 20.37 | 521,700 |
Sept 28, 2023 | 20.19 | 20.35 | 19.91 | 20.07 | 20.07 | 448,200 |
Sept 27, 2023 | 20.42 | 20.67 | 20.05 | 20.28 | 20.28 | 295,600 |
Sept 26, 2023 | 20.13 | 20.86 | 20.09 | 20.25 | 20.25 | 421,500 |
Sept 25, 2023 | 20.10 | 20.48 | 20.04 | 20.37 | 20.37 | 344,600 |
Sept 22, 2023 | 20.36 | 20.55 | 20.04 | 20.21 | 20.21 | 271,700 |
Sept 21, 2023 | 21.00 | 21.01 | 20.23 | 20.24 | 20.24 | 532,700 |
Sept 20, 2023 | 22.14 | 22.36 | 21.09 | 21.12 | 21.12 | 640,500 |
Sept 19, 2023 | 22.49 | 22.49 | 21.85 | 22.13 | 22.13 | 367,300 |
Sept 18, 2023 | 23.06 | 23.24 | 22.57 | 22.65 | 22.65 | 435,100 |
Sept 15, 2023 | 22.80 | 23.66 | 22.80 | 23.40 | 23.40 | 644,900 |
Sept 14, 2023 | 23.42 | 23.54 | 22.80 | 22.89 | 22.89 | 376,200 |
Sept 13, 2023 | 23.80 | 23.89 | 23.18 | 23.25 | 23.25 | 267,900 |
Sept 12, 2023 | 24.26 | 24.58 | 23.67 | 23.74 | 23.74 | 342,900 |
Sept 11, 2023 | 24.87 | 24.87 | 24.16 | 24.58 | 24.58 | 224,900 |
Sept 08, 2023 | 24.94 | 25.00 | 24.32 | 24.54 | 24.54 | 279,800 |
Sept 07, 2023 | 25.04 | 25.15 | 24.46 | 24.98 | 24.98 | 290,400 |
Sept 06, 2023 | 25.26 | 25.82 | 24.99 | 25.19 | 25.19 | 396,000 |
Sept 05, 2023 | 25.14 | 25.36 | 24.67 | 25.20 | 25.20 | 285,100 |
Sept 01, 2023 | 24.61 | 25.56 | 24.50 | 25.24 | 25.24 | 439,600 |
Aug 31, 2023 | 24.52 | 24.68 | 24.08 | 24.39 | 24.39 | 580,600 |
Aug 30, 2023 | 23.75 | 24.37 | 23.45 | 24.05 | 24.05 | 357,600 |
Aug 29, 2023 | 22.24 | 23.95 | 22.15 | 23.73 | 23.73 | 566,600 |
Aug 28, 2023 | 22.61 | 22.73 | 21.93 | 22.14 | 22.14 | 245,500 |
Aug 25, 2023 | 22.38 | 22.62 | 21.74 | 22.17 | 22.17 | 403,500 |
Aug 24, 2023 | 22.95 | 22.95 | 22.02 | 22.18 | 22.18 | 379,400 |
Aug 23, 2023 | 22.97 | 23.14 | 22.38 | 22.80 | 22.80 | 319,700 |
Aug 22, 2023 | 23.62 | 23.67 | 22.59 | 22.82 | 22.82 | 475,300 |
Aug 21, 2023 | 23.86 | 23.90 | 22.68 | 23.50 | 23.50 | 617,100 |
Aug 18, 2023 | 22.62 | 24.21 | 22.44 | 23.93 | 23.93 | 665,800 |
Aug 18, 2023 | 0.135 Dividend | |||||
Aug 17, 2023 | 23.17 | 23.50 | 22.80 | 23.10 | 22.97 | 507,800 |
Aug 16, 2023 | 21.69 | 23.69 | 21.41 | 23.04 | 22.91 | 1,645,800 |
Aug 15, 2023 | 22.66 | 22.75 | 21.77 | 21.80 | 21.67 | 971,600 |
Aug 14, 2023 | 22.51 | 23.74 | 22.50 | 22.65 | 22.52 | 1,270,100 |
Aug 11, 2023 | 23.27 | 23.39 | 22.28 | 22.28 | 22.15 | 1,146,100 |
Aug 10, 2023 | 23.91 | 24.46 | 22.59 | 23.28 | 23.14 | 2,015,900 |
Aug 09, 2023 | 28.51 | 28.88 | 23.75 | 24.30 | 24.16 | 3,290,400 |
Aug 08, 2023 | 40.28 | 40.61 | 39.57 | 40.12 | 39.89 | 292,200 |
Aug 04, 2023 | 41.51 | 41.70 | 40.61 | 41.45 | 41.21 | 152,500 |
Aug 03, 2023 | 40.74 | 41.70 | 40.36 | 41.12 | 40.88 | 249,200 |
Aug 02, 2023 | 42.83 | 42.85 | 40.43 | 40.86 | 40.62 | 414,400 |
Aug 01, 2023 | 44.67 | 44.71 | 43.30 | 43.55 | 43.30 | 240,900 |
Jul 31, 2023 | 44.98 | 45.68 | 44.66 | 44.97 | 44.71 | 218,800 |
Jul 28, 2023 | 43.67 | 44.88 | 43.64 | 44.53 | 44.27 | 230,200 |
Jul 27, 2023 | 45.00 | 45.59 | 43.22 | 43.29 | 43.04 | 246,000 |
Jul 26, 2023 | 42.67 | 44.55 | 42.67 | 44.32 | 44.06 | 236,400 |
Jul 25, 2023 | 43.48 | 43.55 | 42.56 | 42.56 | 42.31 | 269,200 |
Jul 24, 2023 | 43.90 | 44.06 | 43.19 | 43.40 | 43.15 | 218,200 |
Jul 21, 2023 | 44.56 | 45.03 | 43.25 | 43.76 | 43.50 | 261,900 |
Jul 20, 2023 | 47.60 | 47.60 | 43.81 | 44.08 | 43.82 | 497,500 |
Jul 19, 2023 | 48.60 | 49.15 | 46.79 | 47.93 | 47.65 | 393,400 |
Jul 18, 2023 | 46.69 | 48.38 | 46.27 | 48.36 | 48.08 | 319,000 |
Jul 17, 2023 | 44.88 | 47.47 | 44.45 | 46.46 | 46.19 | 426,600 |
Jul 14, 2023 | 44.74 | 45.05 | 44.16 | 44.82 | 44.56 | 306,100 |
Jul 13, 2023 | 42.72 | 45.03 | 42.62 | 44.74 | 44.48 | 539,500 |
Jul 12, 2023 | 39.70 | 42.76 | 39.67 | 42.48 | 42.23 | 495,400 |
Jul 11, 2023 | 39.24 | 39.70 | 38.78 | 39.12 | 38.89 | 208,900 |
Jul 10, 2023 | 38.68 | 39.45 | 38.60 | 38.91 | 38.68 | 155,300 |
Jul 07, 2023 | 38.53 | 39.22 | 38.46 | 38.75 | 38.52 | 185,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |