Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 50.62 | 50.92 | 50.62 | 50.90 | 50.90 | 18,100 |
Dec 07, 2023 | 50.59 | 50.82 | 50.51 | 50.77 | 50.77 | 25,900 |
Dec 06, 2023 | 50.78 | 50.86 | 50.46 | 50.49 | 50.49 | 17,400 |
Dec 05, 2023 | 50.45 | 50.57 | 50.35 | 50.37 | 50.37 | 22,300 |
Dec 04, 2023 | 50.46 | 50.63 | 50.41 | 50.54 | 50.54 | 19,100 |
Dec 01, 2023 | 50.47 | 50.97 | 50.38 | 50.88 | 50.88 | 28,800 |
Nov 30, 2023 | 50.44 | 50.53 | 50.30 | 50.41 | 50.41 | 37,800 |
Nov 29, 2023 | 50.48 | 50.62 | 50.40 | 50.45 | 50.45 | 22,300 |
Nov 28, 2023 | 50.22 | 50.54 | 50.20 | 50.39 | 50.39 | 27,000 |
Nov 27, 2023 | 50.30 | 50.33 | 50.18 | 50.27 | 50.27 | 12,100 |
Nov 24, 2023 | 50.15 | 50.45 | 50.15 | 50.45 | 50.45 | 5,600 |
Nov 22, 2023 | 49.92 | 49.96 | 49.78 | 49.94 | 49.94 | 21,500 |
Nov 21, 2023 | 50.03 | 50.12 | 49.84 | 49.92 | 49.92 | 43,800 |
Nov 20, 2023 | 49.91 | 50.22 | 49.91 | 50.09 | 50.09 | 29,200 |
Nov 17, 2023 | 49.77 | 50.00 | 49.73 | 50.00 | 50.00 | 15,500 |
Nov 16, 2023 | 49.25 | 49.38 | 49.09 | 49.26 | 49.26 | 30,800 |
Nov 15, 2023 | 49.45 | 49.55 | 49.36 | 49.38 | 49.38 | 25,400 |
Nov 14, 2023 | 49.01 | 49.54 | 49.01 | 49.49 | 49.49 | 14,400 |
Nov 13, 2023 | 47.97 | 48.34 | 47.92 | 48.33 | 48.33 | 20,300 |
Nov 10, 2023 | 48.04 | 48.20 | 47.65 | 48.20 | 48.20 | 18,400 |
Nov 09, 2023 | 48.25 | 48.42 | 47.88 | 47.88 | 47.88 | 35,400 |
Nov 08, 2023 | 48.02 | 48.03 | 47.75 | 47.90 | 47.90 | 23,200 |
Nov 07, 2023 | 48.13 | 48.18 | 47.96 | 48.08 | 48.08 | 39,300 |
Nov 06, 2023 | 48.72 | 48.72 | 48.44 | 48.49 | 48.49 | 15,000 |
Nov 03, 2023 | 48.78 | 48.94 | 48.71 | 48.84 | 48.84 | 20,200 |
Nov 02, 2023 | 48.17 | 48.39 | 48.10 | 48.39 | 48.39 | 23,400 |
Nov 01, 2023 | 47.16 | 47.50 | 47.11 | 47.50 | 47.50 | 15,100 |
Oct 31, 2023 | 47.01 | 47.13 | 46.85 | 47.07 | 47.07 | 36,700 |
Oct 30, 2023 | 46.94 | 47.03 | 46.73 | 47.03 | 47.03 | 32,600 |
Oct 27, 2023 | 46.89 | 46.89 | 46.35 | 46.50 | 46.50 | 20,400 |
Oct 26, 2023 | 46.73 | 46.78 | 46.42 | 46.53 | 46.53 | 29,300 |
Oct 25, 2023 | 46.94 | 47.12 | 46.78 | 46.85 | 46.85 | 26,600 |
Oct 24, 2023 | 46.94 | 47.10 | 46.86 | 47.08 | 47.08 | 35,600 |
Oct 23, 2023 | 46.66 | 47.05 | 46.51 | 46.85 | 46.85 | 44,800 |
Oct 20, 2023 | 47.13 | 47.21 | 46.82 | 46.82 | 46.82 | 34,400 |
Oct 19, 2023 | 47.55 | 47.76 | 47.30 | 47.32 | 47.32 | 31,900 |
Oct 18, 2023 | 48.13 | 48.13 | 47.66 | 47.71 | 47.71 | 46,200 |
Oct 17, 2023 | 47.98 | 48.61 | 47.98 | 48.39 | 48.39 | 20,300 |
Oct 16, 2023 | 48.14 | 48.38 | 48.05 | 48.38 | 48.38 | 8,900 |
Oct 13, 2023 | 48.23 | 48.33 | 47.86 | 47.98 | 47.98 | 23,000 |
Oct 12, 2023 | 48.81 | 48.81 | 48.18 | 48.35 | 48.35 | 30,100 |
Oct 11, 2023 | 48.91 | 48.91 | 48.54 | 48.80 | 48.80 | 36,400 |
Oct 10, 2023 | 48.56 | 48.87 | 48.53 | 48.67 | 48.67 | 45,800 |
Oct 09, 2023 | 47.72 | 48.13 | 47.69 | 48.08 | 48.08 | 20,900 |
Oct 06, 2023 | 47.51 | 48.17 | 47.28 | 48.06 | 48.06 | 14,200 |
Oct 05, 2023 | 47.37 | 47.61 | 47.31 | 47.49 | 47.49 | 23,200 |
Oct 04, 2023 | 47.11 | 47.11 | 46.71 | 47.08 | 47.08 | 64,200 |
Oct 03, 2023 | 47.21 | 47.24 | 46.99 | 47.11 | 47.11 | 50,500 |
Oct 02, 2023 | 48.14 | 48.14 | 47.55 | 47.68 | 47.68 | 41,200 |
Sept 29, 2023 | 48.95 | 48.95 | 48.21 | 48.35 | 48.35 | 25,800 |
Sept 28, 2023 | 48.46 | 48.76 | 48.29 | 48.58 | 48.58 | 54,200 |
Sept 27, 2023 | 48.43 | 48.43 | 47.93 | 48.13 | 48.13 | 137,100 |
Sept 26, 2023 | 48.49 | 48.58 | 48.22 | 48.25 | 48.25 | 20,900 |
Sept 25, 2023 | 48.66 | 48.86 | 48.59 | 48.86 | 48.86 | 22,200 |
Sept 22, 2023 | 49.63 | 49.79 | 49.36 | 49.41 | 49.41 | 24,300 |
Sept 21, 2023 | 49.68 | 49.77 | 49.34 | 49.38 | 49.38 | 32,800 |
Sept 20, 2023 | 50.40 | 50.66 | 50.03 | 50.07 | 50.07 | 38,400 |
Sept 19, 2023 | 50.21 | 50.30 | 50.11 | 50.28 | 50.28 | 32,200 |
Sept 18, 2023 | 50.06 | 50.12 | 49.94 | 50.02 | 50.02 | 16,300 |
Sept 15, 2023 | 50.39 | 50.46 | 50.17 | 50.19 | 50.19 | 32,400 |
Sept 14, 2023 | 50.00 | 50.31 | 50.00 | 50.27 | 50.27 | 32,800 |
Sept 13, 2023 | 49.70 | 49.73 | 49.46 | 49.58 | 49.58 | 23,700 |
Sept 12, 2023 | 49.63 | 49.81 | 49.62 | 49.69 | 49.69 | 113,900 |
Sept 11, 2023 | 49.73 | 49.89 | 49.64 | 49.75 | 49.75 | 30,600 |
Sept 08, 2023 | 49.13 | 49.37 | 49.10 | 49.19 | 49.19 | 75,500 |
Sept 07, 2023 | 49.31 | 49.37 | 49.09 | 49.21 | 49.21 | 98,300 |
Sept 06, 2023 | 49.58 | 49.59 | 49.22 | 49.38 | 49.38 | 114,100 |
Sept 05, 2023 | 49.85 | 49.85 | 49.57 | 49.58 | 49.58 | 14,600 |
Sept 01, 2023 | 50.38 | 50.38 | 49.81 | 49.99 | 49.99 | 34,500 |
Aug 31, 2023 | 50.12 | 50.18 | 49.80 | 49.94 | 49.94 | 38,300 |
Aug 30, 2023 | 50.20 | 50.31 | 50.04 | 50.11 | 50.11 | 20,500 |
Aug 29, 2023 | 49.46 | 50.16 | 49.46 | 50.10 | 50.10 | 17,100 |
Aug 28, 2023 | 49.38 | 49.52 | 49.38 | 49.51 | 49.51 | 17,200 |
Aug 25, 2023 | 49.03 | 49.09 | 48.71 | 49.04 | 49.04 | 19,300 |
Aug 24, 2023 | 49.04 | 49.08 | 48.68 | 48.69 | 48.69 | 54,700 |
Aug 23, 2023 | 49.02 | 49.38 | 49.02 | 49.30 | 49.30 | 14,400 |
Aug 22, 2023 | 49.12 | 49.12 | 48.75 | 48.86 | 48.86 | 16,300 |
Aug 21, 2023 | 48.92 | 49.00 | 48.74 | 48.90 | 48.90 | 21,200 |
Aug 18, 2023 | 48.45 | 48.86 | 48.45 | 48.77 | 48.77 | 30,300 |
Aug 17, 2023 | 49.18 | 49.23 | 48.72 | 48.81 | 48.81 | 35,300 |
Aug 16, 2023 | 49.24 | 49.43 | 48.98 | 49.02 | 49.02 | 18,200 |
Aug 15, 2023 | 49.66 | 49.66 | 49.30 | 49.41 | 49.41 | 45,300 |
Aug 14, 2023 | 49.79 | 50.07 | 49.60 | 50.05 | 50.05 | 18,200 |
Aug 11, 2023 | 50.25 | 50.35 | 50.12 | 50.20 | 50.20 | 24,700 |
Aug 10, 2023 | 50.80 | 51.09 | 50.50 | 50.53 | 50.53 | 23,600 |
Aug 09, 2023 | 50.37 | 50.49 | 50.26 | 50.39 | 50.39 | 21,900 |
Aug 08, 2023 | 49.99 | 50.30 | 49.85 | 50.23 | 50.23 | 18,400 |
Aug 07, 2023 | 50.47 | 50.68 | 50.32 | 50.68 | 50.68 | 26,600 |
Aug 04, 2023 | 50.31 | 50.72 | 50.20 | 50.27 | 50.27 | 22,400 |
Aug 03, 2023 | 49.84 | 50.19 | 49.83 | 50.07 | 50.07 | 26,600 |
Aug 02, 2023 | 50.50 | 50.50 | 50.11 | 50.13 | 50.13 | 30,100 |
Aug 01, 2023 | 51.20 | 51.28 | 50.98 | 51.07 | 51.07 | 52,100 |
Jul 31, 2023 | 51.78 | 51.92 | 51.67 | 51.79 | 51.79 | 54,200 |
Jul 28, 2023 | 51.74 | 51.87 | 51.63 | 51.69 | 51.69 | 18,700 |
Jul 27, 2023 | 51.85 | 51.97 | 51.35 | 51.42 | 51.42 | 20,500 |
Jul 26, 2023 | 51.23 | 51.75 | 51.23 | 51.59 | 51.59 | 49,500 |
Jul 25, 2023 | 51.33 | 51.54 | 51.33 | 51.50 | 51.50 | 39,800 |
Jul 24, 2023 | 51.17 | 51.40 | 51.17 | 51.29 | 51.29 | 12,800 |
Jul 21, 2023 | 51.43 | 51.43 | 51.21 | 51.37 | 51.37 | 13,800 |
Jul 20, 2023 | 51.47 | 51.56 | 51.29 | 51.34 | 51.34 | 15,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |