Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 33.43 | 33.46 | 32.09 | 32.56 | 32.56 | 9,600 |
Dec 07, 2023 | 32.02 | 33.24 | 32.02 | 33.24 | 33.24 | 4,400 |
Dec 06, 2023 | 31.50 | 33.00 | 31.37 | 31.37 | 31.37 | 8,900 |
Dec 05, 2023 | 31.10 | 31.90 | 30.38 | 31.90 | 31.90 | 4,500 |
Dec 04, 2023 | 30.08 | 31.17 | 30.01 | 30.88 | 30.88 | 7,000 |
Dec 01, 2023 | 29.37 | 30.49 | 29.37 | 30.17 | 30.17 | 5,700 |
Nov 30, 2023 | 28.90 | 29.00 | 28.35 | 28.73 | 28.73 | 3,600 |
Nov 29, 2023 | 30.56 | 30.88 | 28.82 | 29.03 | 29.03 | 7,800 |
Nov 28, 2023 | 28.98 | 30.16 | 28.98 | 29.95 | 29.95 | 5,300 |
Nov 27, 2023 | 28.00 | 28.70 | 28.00 | 28.70 | 28.70 | 1,800 |
Nov 24, 2023 | 28.50 | 28.50 | 28.14 | 28.14 | 28.14 | 1,700 |
Nov 23, 2023 | 28.76 | 28.77 | 28.63 | 28.63 | 28.63 | 800 |
Nov 22, 2023 | 28.65 | 29.03 | 28.65 | 28.70 | 28.70 | 1,800 |
Nov 21, 2023 | 28.33 | 28.91 | 28.23 | 28.62 | 28.62 | 11,700 |
Nov 20, 2023 | 29.51 | 29.65 | 28.91 | 29.29 | 29.29 | 5,300 |
Nov 17, 2023 | 28.99 | 29.08 | 28.53 | 28.77 | 28.77 | 7,200 |
Nov 16, 2023 | 28.92 | 28.92 | 28.33 | 28.70 | 28.70 | 5,900 |
Nov 15, 2023 | 29.39 | 29.40 | 28.67 | 28.84 | 28.84 | 9,200 |
Nov 14, 2023 | 29.16 | 29.16 | 27.51 | 28.17 | 28.17 | 8,300 |
Nov 13, 2023 | 26.17 | 28.05 | 26.17 | 27.80 | 27.80 | 6,700 |
Nov 10, 2023 | 26.86 | 27.09 | 26.16 | 26.52 | 26.52 | 8,000 |
Nov 09, 2023 | 26.14 | 26.37 | 25.92 | 26.18 | 26.18 | 4,700 |
Nov 08, 2023 | 26.61 | 27.05 | 25.17 | 26.56 | 26.56 | 4,500 |
Nov 07, 2023 | 27.19 | 27.79 | 26.85 | 27.39 | 27.39 | 4,500 |
Nov 06, 2023 | 28.49 | 28.85 | 26.16 | 27.50 | 27.50 | 21,600 |
Nov 03, 2023 | 23.27 | 26.66 | 23.26 | 26.66 | 26.66 | 45,500 |
Nov 02, 2023 | 22.40 | 22.80 | 22.11 | 22.45 | 22.45 | 12,600 |
Nov 01, 2023 | 23.32 | 23.61 | 21.82 | 21.95 | 21.95 | 15,800 |
Oct 31, 2023 | 23.20 | 23.84 | 23.02 | 23.60 | 23.60 | 9,300 |
Oct 30, 2023 | 23.47 | 23.47 | 22.37 | 23.45 | 23.45 | 10,800 |
Oct 27, 2023 | 23.66 | 23.66 | 22.65 | 23.13 | 23.13 | 16,300 |
Oct 26, 2023 | 24.66 | 24.66 | 23.63 | 23.85 | 23.85 | 18,600 |
Oct 25, 2023 | 25.90 | 25.90 | 24.67 | 24.98 | 24.98 | 23,800 |
Oct 24, 2023 | 27.44 | 27.55 | 25.71 | 26.40 | 26.40 | 19,400 |
Oct 23, 2023 | 25.71 | 27.06 | 25.65 | 26.58 | 26.58 | 15,400 |
Oct 20, 2023 | 27.84 | 28.10 | 25.91 | 26.20 | 26.20 | 17,300 |
Oct 19, 2023 | 27.40 | 28.50 | 27.33 | 27.61 | 27.61 | 11,500 |
Oct 18, 2023 | 27.98 | 28.43 | 26.99 | 27.49 | 27.49 | 12,100 |
Oct 17, 2023 | 28.65 | 28.98 | 27.17 | 27.97 | 27.97 | 17,900 |
Oct 16, 2023 | 27.16 | 28.50 | 27.16 | 28.30 | 28.30 | 7,700 |
Oct 13, 2023 | 27.35 | 27.91 | 27.11 | 27.55 | 27.55 | 6,200 |
Oct 12, 2023 | 27.69 | 27.99 | 27.39 | 27.86 | 27.86 | 5,900 |
Oct 11, 2023 | 28.78 | 28.78 | 27.15 | 28.02 | 28.02 | 10,100 |
Oct 10, 2023 | 28.51 | 29.25 | 28.50 | 29.10 | 29.10 | 9,600 |
Oct 06, 2023 | 27.02 | 27.74 | 26.37 | 26.81 | 26.81 | 9,000 |
Oct 05, 2023 | 26.00 | 27.22 | 25.04 | 26.98 | 26.98 | 22,700 |
Oct 04, 2023 | 26.80 | 26.99 | 26.03 | 26.14 | 26.14 | 12,300 |
Oct 03, 2023 | 26.73 | 27.15 | 26.06 | 26.35 | 26.35 | 6,500 |
Oct 02, 2023 | 27.75 | 27.75 | 26.51 | 27.03 | 27.03 | 7,400 |
Sept 29, 2023 | 27.63 | 28.07 | 27.25 | 27.59 | 27.59 | 9,600 |
Sept 28, 2023 | 26.03 | 27.35 | 26.03 | 27.04 | 27.04 | 6,800 |
Sept 27, 2023 | 26.03 | 26.19 | 25.62 | 25.76 | 25.76 | 12,700 |
Sept 26, 2023 | 26.32 | 26.32 | 25.38 | 26.06 | 26.06 | 21,300 |
Sept 25, 2023 | 26.75 | 27.08 | 25.57 | 26.15 | 26.15 | 10,800 |
Sept 22, 2023 | 26.67 | 27.13 | 25.68 | 26.72 | 26.72 | 25,000 |
Sept 21, 2023 | 26.98 | 26.98 | 25.71 | 26.44 | 26.44 | 18,100 |
Sept 20, 2023 | 28.00 | 28.00 | 26.13 | 26.42 | 26.42 | 24,900 |
Sept 19, 2023 | 30.12 | 30.77 | 26.96 | 27.55 | 27.55 | 13,100 |
Sept 18, 2023 | 31.33 | 31.33 | 30.12 | 30.12 | 30.12 | 5,700 |
Sept 15, 2023 | 31.18 | 31.54 | 29.80 | 31.25 | 31.25 | 18,200 |
Sept 14, 2023 | 29.81 | 30.83 | 29.48 | 30.83 | 30.83 | 8,400 |
Sept 13, 2023 | 28.55 | 30.89 | 28.40 | 29.66 | 29.66 | 20,700 |
Sept 12, 2023 | 28.12 | 28.49 | 27.62 | 28.38 | 28.38 | 13,300 |
Sept 11, 2023 | 27.91 | 28.06 | 27.10 | 28.06 | 28.06 | 7,600 |
Sept 08, 2023 | 27.42 | 27.77 | 26.70 | 27.57 | 27.57 | 12,800 |
Sept 07, 2023 | 27.55 | 28.43 | 26.80 | 27.17 | 27.17 | 14,200 |
Sept 06, 2023 | 29.08 | 29.11 | 26.47 | 27.76 | 27.76 | 28,500 |
Sept 05, 2023 | 33.30 | 33.30 | 29.14 | 29.42 | 29.42 | 22,300 |
Sept 01, 2023 | 32.02 | 33.47 | 31.83 | 33.32 | 33.32 | 22,000 |
Aug 31, 2023 | 32.08 | 32.89 | 31.75 | 32.13 | 32.13 | 48,300 |
Aug 30, 2023 | 32.26 | 32.77 | 31.96 | 32.17 | 32.17 | 17,200 |
Aug 29, 2023 | 31.86 | 32.39 | 31.03 | 32.39 | 32.39 | 35,200 |
Aug 28, 2023 | 30.91 | 30.93 | 30.03 | 30.86 | 30.86 | 10,100 |
Aug 25, 2023 | 33.19 | 33.63 | 30.72 | 31.04 | 31.04 | 102,900 |
Aug 24, 2023 | 31.10 | 33.39 | 30.73 | 33.27 | 33.27 | 19,300 |
Aug 23, 2023 | 29.10 | 31.18 | 29.00 | 31.18 | 31.18 | 29,500 |
Aug 22, 2023 | 28.45 | 29.49 | 28.20 | 29.07 | 29.07 | 10,800 |
Aug 21, 2023 | 27.25 | 28.22 | 26.70 | 28.22 | 28.22 | 11,100 |
Aug 18, 2023 | 26.23 | 27.56 | 26.23 | 27.40 | 27.40 | 14,700 |
Aug 17, 2023 | 29.00 | 29.01 | 25.61 | 26.37 | 26.37 | 29,600 |
Aug 16, 2023 | 28.00 | 29.45 | 27.86 | 29.14 | 29.14 | 11,300 |
Aug 15, 2023 | 28.37 | 28.39 | 27.75 | 28.10 | 28.10 | 8,300 |
Aug 14, 2023 | 27.27 | 28.17 | 27.18 | 28.17 | 28.17 | 7,800 |
Aug 11, 2023 | 27.06 | 28.00 | 27.06 | 27.58 | 27.58 | 7,000 |
Aug 10, 2023 | 28.28 | 28.28 | 27.01 | 27.80 | 27.80 | 13,200 |
Aug 09, 2023 | 27.73 | 28.46 | 27.46 | 27.46 | 27.46 | 25,900 |
Aug 08, 2023 | 31.46 | 31.46 | 28.28 | 28.30 | 28.30 | 25,400 |
Aug 04, 2023 | 34.91 | 35.24 | 31.90 | 32.48 | 32.48 | 20,000 |
Aug 03, 2023 | 35.10 | 35.72 | 34.08 | 35.28 | 35.28 | 17,600 |
Aug 02, 2023 | 39.69 | 39.69 | 35.14 | 35.73 | 35.73 | 23,100 |
Aug 01, 2023 | 40.01 | 42.00 | 40.01 | 40.65 | 40.65 | 20,300 |
Jul 31, 2023 | 38.56 | 41.00 | 38.50 | 40.66 | 40.66 | 9,300 |
Jul 28, 2023 | 38.40 | 39.05 | 37.41 | 38.49 | 38.49 | 4,900 |
Jul 27, 2023 | 37.76 | 39.01 | 37.72 | 37.94 | 37.94 | 12,600 |
Jul 26, 2023 | 37.60 | 38.74 | 37.60 | 37.74 | 37.74 | 6,800 |
Jul 25, 2023 | 37.55 | 37.62 | 36.78 | 37.19 | 37.19 | 9,400 |
Jul 24, 2023 | 36.08 | 37.75 | 35.76 | 37.36 | 37.36 | 24,600 |
Jul 21, 2023 | 37.32 | 37.34 | 36.18 | 36.79 | 36.79 | 5,700 |
Jul 20, 2023 | 40.00 | 40.00 | 36.40 | 37.32 | 37.32 | 7,900 |
Jul 19, 2023 | 39.50 | 40.39 | 39.47 | 39.57 | 39.57 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |