Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 31.78 | 37.83 | 31.30 | 35.59 | 35.59 | 8,528,400 |
Dec 04, 2023 | 26.03 | 31.87 | 26.01 | 31.80 | 31.80 | 4,713,900 |
Dec 01, 2023 | 25.93 | 26.15 | 25.28 | 26.00 | 26.00 | 1,603,100 |
Nov 30, 2023 | 25.60 | 26.33 | 25.45 | 25.93 | 25.93 | 1,022,900 |
Nov 29, 2023 | 25.05 | 26.35 | 25.05 | 25.35 | 25.35 | 696,500 |
Nov 28, 2023 | 25.30 | 25.61 | 24.86 | 24.99 | 24.99 | 417,000 |
Nov 27, 2023 | 24.87 | 25.53 | 24.50 | 25.38 | 25.38 | 423,400 |
Nov 24, 2023 | 24.46 | 25.51 | 24.46 | 25.02 | 25.02 | 221,400 |
Nov 22, 2023 | 24.83 | 24.99 | 24.24 | 24.34 | 24.34 | 627,800 |
Nov 21, 2023 | 24.32 | 24.97 | 24.01 | 24.54 | 24.54 | 647,100 |
Nov 20, 2023 | 24.51 | 25.08 | 24.44 | 24.50 | 24.50 | 819,300 |
Nov 17, 2023 | 24.80 | 25.26 | 24.45 | 24.64 | 24.64 | 1,110,400 |
Nov 16, 2023 | 24.03 | 24.70 | 23.50 | 24.65 | 24.65 | 709,900 |
Nov 15, 2023 | 25.21 | 25.38 | 24.11 | 24.17 | 24.17 | 831,400 |
Nov 14, 2023 | 25.60 | 25.68 | 24.88 | 25.46 | 25.46 | 1,120,000 |
Nov 13, 2023 | 24.11 | 24.32 | 23.55 | 24.21 | 24.21 | 353,300 |
Nov 10, 2023 | 24.02 | 24.41 | 23.36 | 24.22 | 24.22 | 656,500 |
Nov 09, 2023 | 24.57 | 24.93 | 23.78 | 23.95 | 23.95 | 567,100 |
Nov 08, 2023 | 25.28 | 25.28 | 24.31 | 24.47 | 24.47 | 532,900 |
Nov 07, 2023 | 24.51 | 25.13 | 24.39 | 25.02 | 25.02 | 601,000 |
Nov 06, 2023 | 26.45 | 26.45 | 24.69 | 24.96 | 24.96 | 841,000 |
Nov 03, 2023 | 25.05 | 26.48 | 25.02 | 26.36 | 26.36 | 1,309,200 |
Nov 02, 2023 | 25.91 | 25.99 | 24.61 | 24.88 | 24.88 | 1,039,600 |
Nov 01, 2023 | 24.44 | 25.42 | 23.82 | 25.35 | 25.35 | 1,847,400 |
Oct 31, 2023 | 23.15 | 23.79 | 22.27 | 23.65 | 23.65 | 1,479,200 |
Oct 30, 2023 | 23.10 | 23.62 | 22.89 | 23.24 | 23.24 | 574,900 |
Oct 27, 2023 | 23.13 | 23.41 | 22.72 | 22.85 | 22.85 | 957,200 |
Oct 26, 2023 | 22.83 | 23.66 | 22.62 | 23.04 | 23.04 | 686,900 |
Oct 25, 2023 | 22.99 | 23.23 | 22.43 | 22.93 | 22.93 | 599,600 |
Oct 24, 2023 | 22.75 | 23.75 | 22.75 | 22.99 | 22.99 | 865,500 |
Oct 23, 2023 | 22.75 | 23.03 | 22.49 | 22.51 | 22.51 | 739,200 |
Oct 20, 2023 | 22.63 | 23.19 | 22.50 | 22.75 | 22.75 | 697,300 |
Oct 19, 2023 | 23.66 | 23.66 | 22.15 | 22.77 | 22.77 | 1,046,700 |
Oct 18, 2023 | 23.50 | 23.50 | 22.36 | 22.71 | 22.71 | 1,048,900 |
Oct 17, 2023 | 23.13 | 23.56 | 22.51 | 22.73 | 22.73 | 1,189,600 |
Oct 16, 2023 | 22.27 | 23.23 | 21.86 | 23.21 | 23.21 | 1,311,300 |
Oct 13, 2023 | 23.23 | 23.64 | 22.24 | 22.37 | 22.37 | 2,953,700 |
Oct 12, 2023 | 23.67 | 24.77 | 22.94 | 23.19 | 23.19 | 5,731,800 |
Oct 11, 2023 | 22.78 | 23.04 | 21.88 | 22.81 | 22.81 | 638,400 |
Oct 10, 2023 | 21.49 | 23.22 | 21.45 | 22.69 | 22.69 | 966,100 |
Oct 09, 2023 | 21.12 | 21.67 | 20.88 | 21.59 | 21.59 | 486,700 |
Oct 06, 2023 | 21.41 | 21.97 | 21.24 | 21.32 | 21.32 | 472,300 |
Oct 05, 2023 | 20.31 | 21.88 | 19.96 | 21.69 | 21.69 | 779,800 |
Oct 04, 2023 | 20.21 | 20.50 | 19.59 | 20.36 | 20.36 | 588,000 |
Oct 03, 2023 | 20.69 | 20.84 | 20.22 | 20.27 | 20.27 | 491,900 |
Oct 02, 2023 | 21.81 | 21.81 | 20.67 | 20.89 | 20.89 | 735,200 |
Sept 29, 2023 | 21.95 | 22.43 | 21.71 | 21.83 | 21.83 | 833,700 |
Sept 28, 2023 | 21.83 | 22.25 | 21.51 | 22.17 | 22.17 | 745,700 |
Sept 27, 2023 | 20.71 | 21.19 | 20.55 | 21.05 | 21.05 | 673,400 |
Sept 26, 2023 | 20.51 | 20.95 | 20.32 | 20.56 | 20.56 | 1,016,900 |
Sept 25, 2023 | 20.17 | 20.42 | 19.85 | 20.35 | 20.35 | 806,600 |
Sept 22, 2023 | 20.65 | 20.65 | 19.97 | 20.26 | 20.26 | 832,900 |
Sept 21, 2023 | 20.54 | 21.15 | 20.48 | 20.63 | 20.63 | 772,800 |
Sept 20, 2023 | 21.13 | 21.31 | 20.70 | 20.80 | 20.80 | 834,700 |
Sept 19, 2023 | 21.73 | 21.98 | 21.06 | 21.21 | 21.21 | 985,800 |
Sept 18, 2023 | 22.92 | 22.92 | 21.77 | 21.84 | 21.84 | 633,400 |
Sept 15, 2023 | 22.61 | 23.00 | 21.95 | 22.65 | 22.65 | 1,446,400 |
Sept 14, 2023 | 22.73 | 23.03 | 22.25 | 22.33 | 22.33 | 917,900 |
Sept 13, 2023 | 23.44 | 23.53 | 22.55 | 22.60 | 22.60 | 600,600 |
Sept 12, 2023 | 23.93 | 23.98 | 23.35 | 23.45 | 23.45 | 590,800 |
Sept 11, 2023 | 24.38 | 24.50 | 23.98 | 24.04 | 24.04 | 493,600 |
Sept 08, 2023 | 24.16 | 24.43 | 24.00 | 24.18 | 24.18 | 497,200 |
Sept 07, 2023 | 24.01 | 24.32 | 23.95 | 24.03 | 24.03 | 688,300 |
Sept 06, 2023 | 24.18 | 24.40 | 23.66 | 24.26 | 24.26 | 531,100 |
Sept 05, 2023 | 23.63 | 24.46 | 23.33 | 24.11 | 24.11 | 750,400 |
Sept 01, 2023 | 23.80 | 24.16 | 23.59 | 23.66 | 23.66 | 434,200 |
Aug 31, 2023 | 23.93 | 24.07 | 23.61 | 23.70 | 23.70 | 508,200 |
Aug 30, 2023 | 23.47 | 24.08 | 23.44 | 23.93 | 23.93 | 515,200 |
Aug 29, 2023 | 23.08 | 23.77 | 22.99 | 23.50 | 23.50 | 386,600 |
Aug 28, 2023 | 23.12 | 23.44 | 22.86 | 23.00 | 23.00 | 327,400 |
Aug 25, 2023 | 22.58 | 23.33 | 22.43 | 22.89 | 22.89 | 404,600 |
Aug 24, 2023 | 22.82 | 22.96 | 22.20 | 22.43 | 22.43 | 413,500 |
Aug 23, 2023 | 22.19 | 23.06 | 22.19 | 22.86 | 22.86 | 579,300 |
Aug 22, 2023 | 21.78 | 22.29 | 21.64 | 22.12 | 22.12 | 443,700 |
Aug 21, 2023 | 20.86 | 21.97 | 20.85 | 21.64 | 21.64 | 519,600 |
Aug 18, 2023 | 20.78 | 21.44 | 20.71 | 20.94 | 20.94 | 579,800 |
Aug 17, 2023 | 21.40 | 21.51 | 20.89 | 21.03 | 21.03 | 481,700 |
Aug 16, 2023 | 21.61 | 21.97 | 21.09 | 21.39 | 21.39 | 679,500 |
Aug 15, 2023 | 21.95 | 22.16 | 21.49 | 21.76 | 21.76 | 539,500 |
Aug 14, 2023 | 22.15 | 22.15 | 21.08 | 22.00 | 22.00 | 684,200 |
Aug 11, 2023 | 21.78 | 22.36 | 21.78 | 22.04 | 22.04 | 559,900 |
Aug 10, 2023 | 21.84 | 22.51 | 21.70 | 21.99 | 21.99 | 601,000 |
Aug 09, 2023 | 21.70 | 22.14 | 21.62 | 21.91 | 21.91 | 724,500 |
Aug 08, 2023 | 22.19 | 23.04 | 21.58 | 21.76 | 21.76 | 1,796,200 |
Aug 07, 2023 | 22.09 | 22.21 | 20.49 | 20.55 | 20.55 | 1,957,500 |
Aug 04, 2023 | 23.76 | 23.76 | 22.03 | 22.47 | 22.47 | 1,854,300 |
Aug 03, 2023 | 25.75 | 26.11 | 23.67 | 23.76 | 23.76 | 2,370,300 |
Aug 02, 2023 | 29.73 | 29.77 | 24.99 | 26.33 | 26.33 | 2,628,000 |
Aug 01, 2023 | 30.50 | 30.70 | 30.13 | 30.65 | 30.65 | 292,900 |
Jul 31, 2023 | 30.42 | 30.66 | 30.15 | 30.59 | 30.59 | 298,500 |
Jul 28, 2023 | 30.36 | 30.85 | 29.70 | 30.47 | 30.47 | 357,400 |
Jul 27, 2023 | 30.20 | 30.27 | 29.55 | 30.03 | 30.03 | 283,600 |
Jul 26, 2023 | 30.75 | 30.91 | 29.89 | 29.94 | 29.94 | 291,800 |
Jul 25, 2023 | 30.54 | 30.95 | 30.32 | 30.73 | 30.73 | 460,600 |
Jul 24, 2023 | 29.64 | 30.81 | 29.47 | 30.63 | 30.63 | 522,600 |
Jul 21, 2023 | 29.45 | 29.70 | 29.17 | 29.49 | 29.49 | 335,400 |
Jul 20, 2023 | 29.18 | 29.97 | 28.98 | 29.24 | 29.24 | 324,000 |
Jul 19, 2023 | 29.55 | 29.64 | 28.86 | 29.11 | 29.11 | 377,700 |
Jul 18, 2023 | 29.74 | 29.97 | 29.23 | 29.26 | 29.26 | 590,700 |
Jul 17, 2023 | 29.96 | 30.59 | 29.67 | 29.68 | 29.68 | 565,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |