Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2023 | 40.83 | 41.27 | 40.33 | 40.83 | 40.83 | 1,870,400 |
Nov 24, 2023 | 40.68 | 41.31 | 40.66 | 41.31 | 41.31 | 891,600 |
Nov 22, 2023 | 40.28 | 41.64 | 40.20 | 40.66 | 40.66 | 2,364,100 |
Nov 21, 2023 | 39.53 | 40.41 | 39.34 | 40.09 | 40.09 | 1,991,600 |
Nov 20, 2023 | 39.16 | 39.80 | 39.15 | 39.78 | 39.78 | 1,404,700 |
Nov 17, 2023 | 38.86 | 39.67 | 38.80 | 39.15 | 39.15 | 1,111,900 |
Nov 16, 2023 | 39.17 | 39.25 | 38.60 | 38.92 | 38.92 | 1,548,500 |
Nov 15, 2023 | 40.08 | 40.41 | 39.10 | 39.45 | 39.45 | 2,280,300 |
Nov 14, 2023 | 39.70 | 40.38 | 39.13 | 40.04 | 40.04 | 2,083,200 |
Nov 13, 2023 | 38.80 | 38.84 | 38.43 | 38.76 | 38.76 | 974,800 |
Nov 10, 2023 | 37.54 | 39.23 | 37.54 | 38.94 | 38.94 | 1,975,100 |
Nov 09, 2023 | 38.10 | 38.23 | 37.28 | 37.32 | 37.32 | 1,170,600 |
Nov 08, 2023 | 38.01 | 38.23 | 37.81 | 38.08 | 38.08 | 1,250,200 |
Nov 07, 2023 | 37.82 | 38.64 | 37.69 | 37.97 | 37.97 | 1,529,900 |
Nov 06, 2023 | 37.71 | 37.88 | 37.38 | 37.76 | 37.76 | 1,792,300 |
Nov 03, 2023 | 37.69 | 38.10 | 37.32 | 37.49 | 37.49 | 2,179,500 |
Nov 02, 2023 | 37.16 | 37.77 | 36.73 | 37.36 | 37.36 | 2,319,000 |
Nov 01, 2023 | 36.28 | 36.83 | 36.12 | 36.54 | 36.54 | 1,349,900 |
Oct 31, 2023 | 35.20 | 36.73 | 35.20 | 36.19 | 36.19 | 1,717,400 |
Oct 30, 2023 | 34.97 | 35.29 | 34.80 | 35.12 | 35.12 | 989,600 |
Oct 27, 2023 | 34.91 | 35.11 | 34.53 | 34.72 | 34.72 | 1,003,500 |
Oct 26, 2023 | 35.39 | 35.74 | 34.40 | 34.41 | 34.41 | 1,633,900 |
Oct 25, 2023 | 36.40 | 36.62 | 35.13 | 35.14 | 35.14 | 1,349,700 |
Oct 24, 2023 | 35.89 | 36.58 | 35.80 | 36.56 | 36.56 | 1,212,600 |
Oct 23, 2023 | 35.77 | 36.13 | 34.93 | 35.76 | 35.76 | 1,745,000 |
Oct 20, 2023 | 36.55 | 36.70 | 35.17 | 35.89 | 35.89 | 2,801,000 |
Oct 19, 2023 | 37.80 | 38.05 | 36.56 | 36.77 | 36.77 | 2,111,200 |
Oct 18, 2023 | 38.20 | 38.77 | 37.35 | 37.53 | 37.53 | 2,200,600 |
Oct 17, 2023 | 38.10 | 38.79 | 37.52 | 38.40 | 38.40 | 2,872,800 |
Oct 16, 2023 | 38.72 | 39.12 | 38.23 | 38.58 | 38.58 | 1,797,400 |
Oct 13, 2023 | 38.89 | 39.63 | 38.63 | 38.70 | 38.70 | 2,551,300 |
Oct 12, 2023 | 38.93 | 39.43 | 37.98 | 38.66 | 38.66 | 2,812,200 |
Oct 11, 2023 | 37.28 | 38.98 | 37.00 | 38.92 | 38.92 | 4,861,700 |
Oct 10, 2023 | 36.00 | 37.20 | 35.96 | 36.62 | 36.62 | 2,893,000 |
Oct 09, 2023 | 35.86 | 36.29 | 35.60 | 36.00 | 36.00 | 2,119,900 |
Oct 06, 2023 | 34.66 | 36.99 | 34.44 | 36.33 | 36.33 | 3,559,600 |
Oct 05, 2023 | 34.02 | 34.98 | 33.96 | 34.91 | 34.91 | 1,595,700 |
Oct 04, 2023 | 34.45 | 34.62 | 33.78 | 34.03 | 34.03 | 2,438,500 |
Oct 03, 2023 | 34.65 | 34.84 | 34.14 | 34.31 | 34.31 | 2,257,300 |
Oct 02, 2023 | 34.97 | 35.83 | 34.60 | 34.76 | 34.76 | 1,913,100 |
Sept 29, 2023 | 35.18 | 35.55 | 34.81 | 34.88 | 34.88 | 1,834,600 |
Sept 28, 2023 | 35.56 | 35.60 | 34.62 | 34.90 | 34.90 | 2,288,900 |
Sept 27, 2023 | 35.80 | 36.85 | 35.44 | 35.72 | 35.72 | 4,001,700 |
Sept 26, 2023 | 35.23 | 36.75 | 34.00 | 35.12 | 35.12 | 6,176,500 |
Sept 25, 2023 | 34.82 | 35.80 | 34.80 | 35.38 | 35.38 | 1,892,900 |
Sept 22, 2023 | 34.02 | 35.47 | 33.95 | 35.09 | 35.09 | 2,557,200 |
Sept 21, 2023 | 34.53 | 35.09 | 33.52 | 33.85 | 33.85 | 2,789,300 |
Sept 20, 2023 | 33.64 | 34.31 | 33.31 | 33.75 | 33.75 | 3,266,200 |
Sept 19, 2023 | 34.35 | 34.35 | 33.30 | 33.59 | 33.59 | 2,208,500 |
Sept 18, 2023 | 35.20 | 35.23 | 34.26 | 34.43 | 34.43 | 1,879,500 |
Sept 15, 2023 | 35.51 | 35.86 | 35.16 | 35.39 | 35.39 | 1,967,500 |
Sept 14, 2023 | 36.09 | 36.17 | 35.43 | 35.70 | 35.70 | 1,070,200 |
Sept 13, 2023 | 36.29 | 36.44 | 35.78 | 36.00 | 36.00 | 1,163,800 |
Sept 12, 2023 | 36.25 | 36.67 | 36.11 | 36.22 | 36.22 | 1,108,200 |
Sept 11, 2023 | 36.16 | 36.71 | 36.05 | 36.47 | 36.47 | 2,238,400 |
Sept 08, 2023 | 36.00 | 36.45 | 35.85 | 36.16 | 36.16 | 1,499,900 |
Sept 07, 2023 | 34.72 | 36.21 | 34.60 | 36.06 | 36.06 | 2,897,900 |
Sept 06, 2023 | 34.80 | 35.39 | 34.66 | 35.15 | 35.15 | 2,206,800 |
Sept 05, 2023 | 34.72 | 35.92 | 34.62 | 34.86 | 34.86 | 3,525,800 |
Sept 01, 2023 | 35.22 | 36.50 | 34.10 | 34.90 | 34.90 | 9,704,300 |
Aug 31, 2023 | 30.95 | 31.31 | 30.39 | 31.10 | 31.10 | 3,350,200 |
Aug 30, 2023 | 30.84 | 31.09 | 30.26 | 30.81 | 30.81 | 1,244,300 |
Aug 29, 2023 | 30.75 | 31.31 | 30.48 | 30.81 | 30.81 | 1,743,700 |
Aug 28, 2023 | 30.03 | 30.83 | 29.80 | 30.65 | 30.65 | 1,811,900 |
Aug 25, 2023 | 30.12 | 30.14 | 29.25 | 29.59 | 29.59 | 3,346,400 |
Aug 24, 2023 | 31.98 | 31.99 | 29.93 | 30.09 | 30.09 | 2,032,200 |
Aug 23, 2023 | 31.67 | 31.87 | 31.27 | 31.73 | 31.73 | 1,474,300 |
Aug 22, 2023 | 31.02 | 31.85 | 30.90 | 31.72 | 31.72 | 1,787,500 |
Aug 21, 2023 | 30.44 | 31.29 | 30.38 | 30.92 | 30.92 | 1,899,800 |
Aug 18, 2023 | 29.93 | 30.45 | 29.80 | 30.21 | 30.21 | 862,900 |
Aug 17, 2023 | 30.33 | 30.60 | 29.84 | 30.23 | 30.23 | 1,373,300 |
Aug 16, 2023 | 30.27 | 30.65 | 30.11 | 30.26 | 30.26 | 836,800 |
Aug 15, 2023 | 29.88 | 30.93 | 29.73 | 30.26 | 30.26 | 1,611,400 |
Aug 14, 2023 | 29.24 | 30.08 | 29.22 | 29.98 | 29.98 | 884,600 |
Aug 11, 2023 | 29.32 | 29.58 | 29.18 | 29.50 | 29.50 | 1,175,300 |
Aug 10, 2023 | 29.82 | 30.09 | 29.35 | 29.71 | 29.71 | 598,500 |
Aug 09, 2023 | 29.74 | 29.80 | 29.24 | 29.58 | 29.58 | 756,500 |
Aug 08, 2023 | 29.65 | 29.73 | 29.03 | 29.62 | 29.62 | 1,148,500 |
Aug 07, 2023 | 29.64 | 30.15 | 29.36 | 30.06 | 30.06 | 837,600 |
Aug 04, 2023 | 29.40 | 29.95 | 28.89 | 29.58 | 29.58 | 870,600 |
Aug 03, 2023 | 28.91 | 29.42 | 28.61 | 29.19 | 29.19 | 1,154,500 |
Aug 02, 2023 | 29.75 | 29.75 | 28.49 | 29.11 | 29.11 | 1,573,300 |
Aug 01, 2023 | 29.99 | 30.27 | 29.85 | 30.21 | 30.21 | 1,173,800 |
Jul 31, 2023 | 29.84 | 30.21 | 29.78 | 30.20 | 30.20 | 924,800 |
Jul 28, 2023 | 30.09 | 30.38 | 29.77 | 29.78 | 29.78 | 710,700 |
Jul 27, 2023 | 30.85 | 30.96 | 29.73 | 29.83 | 29.83 | 845,700 |
Jul 26, 2023 | 30.34 | 30.55 | 29.75 | 30.52 | 30.52 | 1,219,800 |
Jul 25, 2023 | 30.04 | 30.60 | 29.84 | 30.34 | 30.34 | 1,470,300 |
Jul 24, 2023 | 29.40 | 30.12 | 29.23 | 29.99 | 29.99 | 2,308,000 |
Jul 21, 2023 | 28.99 | 29.47 | 28.95 | 29.27 | 29.27 | 2,334,000 |
Jul 20, 2023 | 29.10 | 29.35 | 28.52 | 28.73 | 28.73 | 1,292,300 |
Jul 19, 2023 | 29.16 | 29.75 | 29.14 | 29.48 | 29.48 | 1,644,100 |
Jul 18, 2023 | 29.11 | 29.31 | 28.52 | 28.92 | 28.92 | 1,262,900 |
Jul 17, 2023 | 29.11 | 29.82 | 29.07 | 29.14 | 29.14 | 998,800 |
Jul 14, 2023 | 29.33 | 29.43 | 28.91 | 29.03 | 29.03 | 1,227,600 |
Jul 13, 2023 | 28.31 | 29.58 | 28.29 | 29.44 | 29.44 | 2,665,500 |
Jul 12, 2023 | 28.28 | 28.31 | 27.48 | 27.82 | 27.82 | 942,300 |
Jul 11, 2023 | 27.85 | 28.02 | 27.35 | 27.91 | 27.91 | 1,124,900 |
Jul 10, 2023 | 27.14 | 27.84 | 27.13 | 27.83 | 27.83 | 1,112,300 |
Jul 07, 2023 | 27.22 | 27.56 | 27.19 | 27.30 | 27.30 | 876,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |