Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 31.05 | 31.78 | 30.96 | 31.78 | 31.78 | 26,084 |
Dec 05, 2023 | 30.87 | 31.18 | 30.20 | 30.87 | 30.87 | 828,600 |
Dec 04, 2023 | 30.19 | 31.22 | 30.11 | 31.09 | 31.09 | 377,800 |
Dec 01, 2023 | 29.82 | 30.23 | 29.49 | 30.23 | 30.23 | 1,056,600 |
Nov 30, 2023 | 29.57 | 30.14 | 29.28 | 29.98 | 29.98 | 2,360,200 |
Nov 29, 2023 | 29.07 | 30.10 | 29.07 | 29.57 | 29.57 | 799,500 |
Nov 28, 2023 | 28.60 | 29.53 | 28.60 | 28.91 | 28.91 | 1,086,000 |
Nov 27, 2023 | 27.49 | 28.98 | 27.30 | 28.60 | 28.60 | 1,430,300 |
Nov 24, 2023 | 27.14 | 27.79 | 27.14 | 27.57 | 27.57 | 243,000 |
Nov 22, 2023 | 26.78 | 27.33 | 26.51 | 27.32 | 27.32 | 464,300 |
Nov 21, 2023 | 26.74 | 26.77 | 26.27 | 26.65 | 26.65 | 583,600 |
Nov 20, 2023 | 26.84 | 27.07 | 26.25 | 26.80 | 26.80 | 1,497,500 |
Nov 17, 2023 | 27.12 | 27.28 | 26.51 | 26.82 | 26.82 | 1,519,300 |
Nov 16, 2023 | 27.90 | 27.93 | 26.59 | 26.91 | 26.91 | 848,500 |
Nov 15, 2023 | 27.51 | 28.71 | 27.51 | 27.92 | 27.92 | 728,100 |
Nov 14, 2023 | 27.01 | 27.94 | 26.84 | 27.60 | 27.60 | 992,000 |
Nov 13, 2023 | 26.85 | 26.85 | 25.82 | 26.40 | 26.40 | 822,900 |
Nov 10, 2023 | 28.00 | 28.00 | 26.31 | 27.05 | 27.05 | 1,222,200 |
Nov 09, 2023 | 28.60 | 28.78 | 27.82 | 27.92 | 27.92 | 961,100 |
Nov 08, 2023 | 28.44 | 28.86 | 28.29 | 28.49 | 28.49 | 542,200 |
Nov 07, 2023 | 28.23 | 28.68 | 28.11 | 28.50 | 28.50 | 1,131,300 |
Nov 06, 2023 | 28.73 | 28.80 | 28.14 | 28.31 | 28.31 | 724,300 |
Nov 03, 2023 | 28.17 | 28.82 | 27.86 | 28.75 | 28.75 | 1,021,400 |
Nov 03, 2023 | 0.5 Dividend | |||||
Nov 02, 2023 | 28.45 | 28.59 | 27.97 | 28.18 | 27.68 | 609,400 |
Nov 01, 2023 | 27.75 | 27.92 | 27.16 | 27.91 | 27.41 | 1,247,600 |
Oct 31, 2023 | 28.46 | 28.61 | 27.76 | 27.77 | 27.28 | 1,342,100 |
Oct 30, 2023 | 28.85 | 29.20 | 28.20 | 28.48 | 27.97 | 1,070,900 |
Oct 27, 2023 | 28.46 | 29.07 | 28.20 | 28.69 | 28.18 | 958,600 |
Oct 26, 2023 | 27.92 | 29.20 | 27.88 | 28.47 | 27.96 | 1,217,300 |
Oct 25, 2023 | 28.38 | 28.93 | 27.37 | 27.55 | 27.06 | 762,500 |
Oct 24, 2023 | 28.25 | 28.84 | 28.21 | 28.75 | 28.24 | 420,200 |
Oct 23, 2023 | 28.30 | 28.45 | 27.95 | 28.23 | 27.73 | 473,700 |
Oct 20, 2023 | 28.72 | 28.99 | 28.33 | 28.47 | 27.96 | 616,100 |
Oct 19, 2023 | 29.32 | 29.62 | 28.62 | 28.72 | 28.21 | 426,400 |
Oct 18, 2023 | 29.87 | 29.94 | 29.17 | 29.44 | 28.92 | 407,900 |
Oct 17, 2023 | 29.53 | 30.31 | 29.53 | 30.30 | 29.76 | 583,600 |
Oct 16, 2023 | 29.69 | 29.96 | 29.32 | 29.68 | 29.15 | 789,300 |
Oct 13, 2023 | 29.76 | 29.97 | 29.02 | 29.46 | 28.94 | 437,300 |
Oct 12, 2023 | 30.67 | 30.67 | 29.50 | 29.70 | 29.17 | 502,500 |
Oct 11, 2023 | 30.06 | 30.97 | 30.06 | 30.75 | 30.20 | 944,900 |
Oct 10, 2023 | 29.76 | 30.15 | 29.51 | 29.96 | 29.43 | 669,000 |
Oct 09, 2023 | 29.37 | 29.90 | 29.21 | 29.74 | 29.21 | 539,100 |
Oct 06, 2023 | 29.41 | 29.93 | 29.03 | 29.67 | 29.14 | 419,000 |
Oct 05, 2023 | 29.16 | 29.92 | 28.98 | 29.57 | 29.05 | 680,000 |
Oct 04, 2023 | 29.29 | 29.54 | 28.83 | 29.30 | 28.78 | 295,700 |
Oct 03, 2023 | 29.78 | 29.93 | 29.05 | 29.36 | 28.84 | 571,200 |
Oct 02, 2023 | 31.00 | 31.01 | 29.91 | 30.24 | 29.70 | 431,700 |
Sep 29, 2023 | 31.29 | 31.52 | 30.99 | 31.01 | 30.46 | 329,300 |
Sep 28, 2023 | 30.38 | 31.32 | 30.38 | 31.03 | 30.48 | 460,400 |
Sep 27, 2023 | 30.50 | 30.70 | 30.19 | 30.53 | 29.99 | 552,800 |
Sep 26, 2023 | 30.86 | 31.14 | 30.18 | 30.35 | 29.81 | 775,200 |
Sep 25, 2023 | 31.17 | 31.56 | 31.01 | 31.18 | 30.63 | 350,100 |
Sep 22, 2023 | 31.76 | 32.14 | 31.30 | 31.44 | 30.88 | 516,400 |
Sep 21, 2023 | 32.58 | 32.59 | 31.43 | 31.63 | 31.07 | 670,100 |
Sep 20, 2023 | 33.13 | 33.57 | 32.74 | 32.77 | 32.19 | 714,900 |
Sep 19, 2023 | 32.38 | 33.10 | 32.38 | 32.96 | 32.38 | 639,700 |
Sep 18, 2023 | 33.46 | 33.63 | 32.86 | 33.40 | 32.81 | 623,600 |
Sep 15, 2023 | 32.98 | 33.76 | 32.66 | 33.50 | 32.91 | 1,138,200 |
Sep 14, 2023 | 33.47 | 33.77 | 32.84 | 33.17 | 32.58 | 936,200 |
Sep 13, 2023 | 33.29 | 33.37 | 32.52 | 33.02 | 32.43 | 750,100 |
Sep 12, 2023 | 32.52 | 33.44 | 32.52 | 33.29 | 32.70 | 357,100 |
Sep 11, 2023 | 33.11 | 33.34 | 32.61 | 32.66 | 32.08 | 492,700 |
Sep 08, 2023 | 32.99 | 33.23 | 32.48 | 33.05 | 32.46 | 488,500 |
Sep 07, 2023 | 32.75 | 33.10 | 32.34 | 32.83 | 32.25 | 1,106,000 |
Sep 06, 2023 | 33.28 | 33.74 | 32.56 | 33.06 | 32.47 | 658,400 |
Sep 05, 2023 | 34.79 | 34.79 | 33.57 | 33.58 | 32.98 | 493,200 |
Sep 01, 2023 | 35.12 | 35.28 | 34.87 | 35.07 | 34.45 | 280,100 |
Aug 31, 2023 | 35.15 | 35.15 | 34.46 | 34.74 | 34.12 | 584,900 |
Aug 30, 2023 | 34.58 | 35.39 | 34.55 | 35.09 | 34.47 | 556,500 |
Aug 29, 2023 | 33.56 | 34.69 | 33.52 | 34.55 | 33.94 | 649,500 |
Aug 28, 2023 | 32.36 | 33.77 | 32.23 | 33.63 | 33.03 | 497,800 |
Aug 25, 2023 | 32.77 | 32.98 | 32.47 | 32.63 | 32.05 | 245,300 |
Aug 24, 2023 | 32.25 | 32.78 | 32.22 | 32.62 | 32.04 | 268,800 |
Aug 23, 2023 | 32.00 | 32.54 | 31.88 | 32.42 | 31.84 | 1,342,900 |
Aug 22, 2023 | 32.39 | 32.67 | 31.89 | 31.91 | 31.34 | 244,200 |
Aug 21, 2023 | 33.57 | 33.71 | 32.34 | 32.56 | 31.98 | 415,200 |
Aug 18, 2023 | 33.15 | 33.64 | 33.03 | 33.47 | 32.88 | 212,100 |
Aug 17, 2023 | 33.47 | 33.88 | 33.32 | 33.39 | 32.80 | 258,600 |
Aug 16, 2023 | 33.54 | 33.82 | 33.18 | 33.44 | 32.85 | 156,400 |
Aug 15, 2023 | 34.28 | 34.40 | 33.31 | 33.52 | 32.93 | 322,800 |
Aug 14, 2023 | 34.42 | 34.65 | 33.91 | 34.40 | 33.79 | 329,900 |
Aug 11, 2023 | 34.47 | 34.80 | 34.18 | 34.56 | 33.95 | 268,200 |
Aug 10, 2023 | 33.67 | 34.57 | 33.52 | 34.34 | 33.73 | 604,100 |
Aug 09, 2023 | 33.45 | 33.51 | 33.12 | 33.36 | 32.77 | 294,800 |
Aug 08, 2023 | 33.53 | 33.84 | 32.65 | 33.31 | 32.72 | 1,741,700 |
Aug 07, 2023 | 33.95 | 34.03 | 33.50 | 33.92 | 33.32 | 651,300 |
Aug 04, 2023 | 33.57 | 34.21 | 33.48 | 33.59 | 32.99 | 304,900 |
Aug 04, 2023 | 0.5 Dividend | |||||
Aug 03, 2023 | 34.06 | 34.69 | 33.88 | 34.03 | 32.94 | 445,200 |
Aug 02, 2023 | 34.54 | 34.95 | 33.78 | 34.40 | 33.29 | 688,100 |
Aug 01, 2023 | 34.74 | 34.96 | 34.63 | 34.86 | 33.74 | 840,800 |
Jul 31, 2023 | 35.67 | 35.81 | 35.01 | 35.10 | 33.97 | 571,800 |
Jul 28, 2023 | 36.50 | 36.56 | 35.28 | 35.61 | 34.46 | 666,000 |
Jul 27, 2023 | 37.50 | 37.95 | 35.97 | 35.97 | 34.81 | 1,494,800 |
Jul 26, 2023 | 36.36 | 36.36 | 35.30 | 36.00 | 34.84 | 1,078,200 |
Jul 25, 2023 | 35.53 | 36.79 | 35.53 | 36.41 | 35.24 | 598,300 |
Jul 24, 2023 | 35.79 | 36.33 | 35.72 | 35.84 | 34.69 | 436,300 |
Jul 21, 2023 | 36.38 | 36.73 | 35.76 | 35.76 | 34.61 | 429,900 |
Jul 20, 2023 | 35.91 | 36.44 | 35.75 | 36.22 | 35.05 | 622,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |