Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 27.81 | 29.45 | 27.54 | 29.34 | 29.34 | 118,000 |
Nov 30, 2023 | 28.33 | 28.44 | 27.43 | 27.99 | 27.99 | 115,700 |
Nov 29, 2023 | 28.10 | 28.76 | 28.05 | 28.28 | 28.28 | 132,000 |
Nov 28, 2023 | 28.11 | 28.17 | 27.70 | 28.15 | 28.15 | 102,400 |
Nov 27, 2023 | 28.13 | 28.20 | 27.84 | 28.11 | 28.11 | 78,200 |
Nov 24, 2023 | 28.38 | 29.01 | 28.07 | 28.26 | 28.26 | 42,400 |
Nov 22, 2023 | 28.47 | 28.47 | 28.04 | 28.22 | 28.22 | 65,200 |
Nov 21, 2023 | 28.67 | 28.67 | 28.08 | 28.11 | 28.11 | 51,500 |
Nov 20, 2023 | 28.73 | 28.79 | 28.47 | 28.72 | 28.72 | 68,000 |
Nov 17, 2023 | 29.00 | 29.28 | 28.79 | 28.83 | 28.83 | 140,200 |
Nov 16, 2023 | 29.12 | 29.12 | 28.40 | 28.52 | 28.52 | 62,300 |
Nov 15, 2023 | 28.87 | 29.50 | 28.82 | 29.10 | 29.10 | 123,100 |
Nov 14, 2023 | 28.00 | 29.33 | 27.99 | 29.18 | 29.18 | 176,400 |
Nov 13, 2023 | 26.64 | 27.16 | 26.40 | 26.95 | 26.95 | 70,300 |
Nov 10, 2023 | 26.85 | 27.00 | 26.51 | 26.80 | 26.80 | 85,000 |
Nov 09, 2023 | 27.22 | 27.22 | 26.58 | 26.76 | 26.76 | 89,800 |
Nov 08, 2023 | 27.66 | 27.66 | 26.91 | 27.17 | 27.17 | 74,800 |
Nov 08, 2023 | 0.33 Dividend | |||||
Nov 07, 2023 | 28.25 | 28.28 | 27.65 | 27.85 | 27.52 | 76,600 |
Nov 06, 2023 | 28.61 | 28.61 | 28.18 | 28.35 | 28.01 | 128,700 |
Nov 03, 2023 | 28.00 | 28.75 | 27.90 | 28.54 | 28.20 | 142,300 |
Nov 02, 2023 | 26.34 | 27.38 | 26.34 | 27.31 | 26.99 | 131,900 |
Nov 01, 2023 | 25.73 | 26.16 | 25.53 | 26.10 | 25.79 | 101,100 |
Oct 31, 2023 | 25.85 | 26.03 | 25.58 | 25.76 | 25.45 | 91,000 |
Oct 30, 2023 | 25.78 | 26.55 | 25.12 | 25.74 | 25.44 | 101,900 |
Oct 27, 2023 | 25.86 | 26.14 | 25.21 | 25.50 | 25.20 | 103,400 |
Oct 26, 2023 | 25.31 | 26.02 | 25.12 | 25.92 | 25.61 | 115,200 |
Oct 25, 2023 | 24.82 | 25.20 | 24.51 | 24.99 | 24.69 | 132,200 |
Oct 24, 2023 | 25.60 | 25.60 | 24.84 | 24.99 | 24.69 | 105,500 |
Oct 23, 2023 | 25.77 | 26.12 | 25.49 | 25.53 | 25.23 | 185,300 |
Oct 20, 2023 | 26.23 | 26.58 | 25.81 | 25.93 | 25.62 | 270,300 |
Oct 19, 2023 | 26.32 | 26.94 | 25.93 | 26.12 | 25.81 | 267,200 |
Oct 18, 2023 | 27.69 | 27.72 | 27.23 | 27.25 | 26.93 | 81,400 |
Oct 17, 2023 | 27.16 | 28.16 | 27.16 | 27.96 | 27.63 | 141,500 |
Oct 16, 2023 | 27.11 | 27.57 | 27.06 | 27.26 | 26.94 | 107,900 |
Oct 13, 2023 | 27.66 | 27.70 | 26.87 | 26.98 | 26.66 | 134,400 |
Oct 12, 2023 | 27.78 | 27.78 | 27.29 | 27.50 | 27.17 | 82,700 |
Oct 11, 2023 | 27.85 | 28.06 | 27.61 | 27.73 | 27.40 | 85,300 |
Oct 10, 2023 | 27.76 | 28.06 | 27.72 | 27.87 | 27.54 | 98,200 |
Oct 09, 2023 | 27.13 | 27.74 | 27.10 | 27.57 | 27.24 | 125,100 |
Oct 06, 2023 | 27.16 | 27.54 | 26.92 | 27.28 | 26.96 | 257,000 |
Oct 05, 2023 | 27.08 | 27.77 | 27.08 | 27.46 | 27.13 | 157,000 |
Oct 04, 2023 | 26.85 | 27.27 | 26.27 | 27.16 | 26.84 | 103,000 |
Oct 03, 2023 | 26.73 | 26.99 | 26.51 | 26.81 | 26.49 | 118,200 |
Oct 02, 2023 | 27.06 | 27.18 | 26.73 | 26.96 | 26.64 | 168,900 |
Sept 29, 2023 | 27.13 | 27.49 | 26.92 | 27.08 | 26.76 | 215,700 |
Sept 28, 2023 | 26.48 | 27.09 | 26.48 | 26.91 | 26.59 | 188,800 |
Sept 27, 2023 | 26.69 | 26.78 | 26.39 | 26.39 | 26.08 | 114,800 |
Sept 26, 2023 | 26.41 | 26.90 | 26.41 | 26.48 | 26.17 | 125,300 |
Sept 25, 2023 | 26.33 | 26.70 | 26.32 | 26.69 | 26.37 | 75,500 |
Sept 22, 2023 | 26.57 | 26.57 | 26.17 | 26.38 | 26.07 | 109,200 |
Sept 21, 2023 | 26.65 | 26.84 | 26.40 | 26.60 | 26.28 | 103,000 |
Sept 20, 2023 | 27.11 | 27.44 | 26.77 | 26.79 | 26.47 | 79,200 |
Sept 19, 2023 | 27.21 | 27.40 | 26.81 | 26.95 | 26.63 | 94,900 |
Sept 18, 2023 | 27.72 | 27.81 | 27.04 | 27.08 | 26.76 | 104,500 |
Sept 15, 2023 | 28.23 | 28.40 | 27.61 | 27.66 | 27.33 | 982,200 |
Sept 14, 2023 | 27.45 | 28.24 | 27.31 | 28.20 | 27.87 | 205,100 |
Sept 13, 2023 | 27.48 | 27.48 | 26.95 | 27.15 | 26.83 | 102,600 |
Sept 12, 2023 | 27.45 | 28.05 | 27.20 | 27.41 | 27.09 | 102,100 |
Sept 11, 2023 | 27.44 | 27.84 | 27.29 | 27.37 | 27.05 | 126,500 |
Sept 08, 2023 | 27.48 | 27.56 | 27.04 | 27.39 | 27.07 | 87,300 |
Sept 07, 2023 | 27.66 | 27.80 | 27.17 | 27.43 | 27.10 | 134,000 |
Sept 06, 2023 | 28.10 | 28.36 | 27.57 | 27.70 | 27.37 | 125,900 |
Sept 05, 2023 | 28.78 | 28.78 | 27.95 | 28.04 | 27.71 | 136,100 |
Sept 01, 2023 | 28.63 | 29.14 | 28.04 | 28.97 | 28.63 | 78,000 |
Aug 31, 2023 | 28.40 | 28.47 | 28.12 | 28.33 | 27.99 | 109,700 |
Aug 30, 2023 | 28.67 | 28.68 | 28.36 | 28.38 | 28.04 | 73,600 |
Aug 29, 2023 | 28.66 | 29.01 | 28.58 | 28.79 | 28.45 | 70,300 |
Aug 28, 2023 | 28.47 | 28.91 | 28.47 | 28.70 | 28.36 | 69,300 |
Aug 25, 2023 | 28.60 | 28.79 | 28.01 | 28.36 | 28.02 | 58,200 |
Aug 24, 2023 | 28.38 | 28.84 | 27.84 | 28.55 | 28.21 | 116,500 |
Aug 23, 2023 | 28.38 | 28.70 | 28.03 | 28.36 | 28.02 | 76,700 |
Aug 22, 2023 | 28.81 | 29.30 | 28.35 | 28.42 | 28.08 | 125,300 |
Aug 21, 2023 | 29.44 | 29.66 | 28.82 | 28.85 | 28.51 | 90,000 |
Aug 18, 2023 | 29.05 | 29.63 | 29.05 | 29.43 | 29.08 | 123,500 |
Aug 17, 2023 | 29.32 | 29.86 | 29.14 | 29.28 | 28.93 | 90,600 |
Aug 16, 2023 | 29.46 | 29.78 | 29.16 | 29.18 | 28.83 | 98,000 |
Aug 15, 2023 | 30.12 | 30.42 | 29.39 | 29.49 | 29.14 | 122,800 |
Aug 14, 2023 | 30.85 | 30.96 | 30.35 | 30.54 | 30.18 | 93,000 |
Aug 11, 2023 | 30.74 | 31.23 | 30.55 | 31.08 | 30.71 | 77,900 |
Aug 10, 2023 | 31.16 | 31.40 | 30.69 | 30.84 | 30.47 | 84,000 |
Aug 09, 2023 | 31.23 | 31.28 | 30.82 | 31.06 | 30.69 | 77,400 |
Aug 09, 2023 | 0.32 Dividend | |||||
Aug 08, 2023 | 31.34 | 31.67 | 30.56 | 31.58 | 30.89 | 87,500 |
Aug 07, 2023 | 31.75 | 32.14 | 31.45 | 31.91 | 31.21 | 116,200 |
Aug 04, 2023 | 31.82 | 32.00 | 31.54 | 31.75 | 31.06 | 103,600 |
Aug 03, 2023 | 31.46 | 32.09 | 30.81 | 31.91 | 31.21 | 93,500 |
Aug 02, 2023 | 30.97 | 31.85 | 30.88 | 31.50 | 30.81 | 96,500 |
Aug 01, 2023 | 31.41 | 31.56 | 30.84 | 31.33 | 30.65 | 93,600 |
Jul 31, 2023 | 31.80 | 32.03 | 31.33 | 31.58 | 30.89 | 125,100 |
Jul 28, 2023 | 32.07 | 32.27 | 31.80 | 31.86 | 31.16 | 76,000 |
Jul 27, 2023 | 32.34 | 32.74 | 31.66 | 31.86 | 31.16 | 166,900 |
Jul 26, 2023 | 30.83 | 32.34 | 30.83 | 32.00 | 31.30 | 258,300 |
Jul 25, 2023 | 30.95 | 31.16 | 30.05 | 30.50 | 29.83 | 115,800 |
Jul 24, 2023 | 29.96 | 31.13 | 29.96 | 30.95 | 30.27 | 138,200 |
Jul 21, 2023 | 30.38 | 30.38 | 29.82 | 30.08 | 29.42 | 156,700 |
Jul 20, 2023 | 30.53 | 30.53 | 29.49 | 29.97 | 29.31 | 196,500 |
Jul 19, 2023 | 30.26 | 31.04 | 30.12 | 30.97 | 30.29 | 211,000 |
Jul 18, 2023 | 29.12 | 30.29 | 29.06 | 30.25 | 29.59 | 140,900 |
Jul 17, 2023 | 28.09 | 29.23 | 28.09 | 29.00 | 28.37 | 151,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |