Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 41.80 | 43.38 | 41.29 | 43.08 | 43.08 | 2,145,900 |
Nov 30, 2023 | 41.50 | 41.96 | 40.48 | 41.89 | 41.89 | 2,401,900 |
Nov 29, 2023 | 40.84 | 41.49 | 40.84 | 41.47 | 41.47 | 2,564,800 |
Nov 28, 2023 | 40.24 | 40.64 | 40.10 | 40.28 | 40.28 | 1,027,100 |
Nov 27, 2023 | 39.67 | 40.64 | 39.67 | 40.35 | 40.35 | 1,644,500 |
Nov 24, 2023 | 39.72 | 40.00 | 39.56 | 39.97 | 39.97 | 431,200 |
Nov 22, 2023 | 39.73 | 40.08 | 39.31 | 39.54 | 39.54 | 885,100 |
Nov 21, 2023 | 38.85 | 39.53 | 38.62 | 39.49 | 39.49 | 1,318,100 |
Nov 20, 2023 | 38.68 | 39.49 | 38.46 | 39.21 | 39.21 | 1,771,500 |
Nov 17, 2023 | 37.77 | 38.92 | 36.87 | 38.66 | 38.66 | 1,426,700 |
Nov 16, 2023 | 38.00 | 38.12 | 37.49 | 37.87 | 37.87 | 1,277,400 |
Nov 15, 2023 | 38.00 | 38.47 | 37.72 | 38.05 | 38.05 | 1,361,500 |
Nov 14, 2023 | 37.09 | 37.94 | 36.67 | 37.93 | 37.93 | 1,464,100 |
Nov 13, 2023 | 35.23 | 35.94 | 34.95 | 35.88 | 35.88 | 756,900 |
Nov 10, 2023 | 35.36 | 35.86 | 35.11 | 35.56 | 35.56 | 1,250,400 |
Nov 09, 2023 | 35.56 | 35.83 | 35.08 | 35.31 | 35.31 | 1,025,800 |
Nov 08, 2023 | 35.26 | 35.38 | 34.66 | 35.36 | 35.36 | 1,315,700 |
Nov 07, 2023 | 34.38 | 35.44 | 34.17 | 35.26 | 35.26 | 1,555,600 |
Nov 06, 2023 | 34.26 | 34.46 | 33.54 | 33.97 | 33.97 | 1,036,800 |
Nov 03, 2023 | 33.50 | 34.64 | 33.23 | 34.39 | 34.39 | 1,342,900 |
Nov 02, 2023 | 33.00 | 33.50 | 32.26 | 33.34 | 33.34 | 1,429,200 |
Nov 01, 2023 | 33.64 | 34.06 | 33.14 | 33.57 | 33.57 | 1,181,800 |
Oct 31, 2023 | 32.98 | 34.61 | 31.56 | 33.64 | 33.64 | 3,188,100 |
Oct 30, 2023 | 31.76 | 31.88 | 31.03 | 31.50 | 31.50 | 1,553,700 |
Oct 27, 2023 | 31.63 | 31.64 | 31.14 | 31.51 | 31.51 | 1,218,500 |
Oct 26, 2023 | 31.46 | 31.83 | 30.89 | 31.09 | 31.09 | 865,100 |
Oct 25, 2023 | 32.43 | 32.66 | 31.16 | 31.38 | 31.38 | 998,600 |
Oct 24, 2023 | 32.34 | 32.70 | 32.01 | 32.54 | 32.54 | 725,200 |
Oct 23, 2023 | 32.03 | 32.23 | 31.39 | 31.88 | 31.88 | 877,700 |
Oct 20, 2023 | 33.00 | 33.00 | 31.81 | 32.22 | 32.22 | 1,150,800 |
Oct 19, 2023 | 33.17 | 33.53 | 32.72 | 33.00 | 33.00 | 791,800 |
Oct 18, 2023 | 33.80 | 34.17 | 32.90 | 33.03 | 33.03 | 1,203,500 |
Oct 17, 2023 | 32.68 | 33.96 | 32.63 | 33.85 | 33.85 | 2,043,400 |
Oct 16, 2023 | 32.03 | 33.04 | 32.00 | 32.63 | 32.63 | 2,342,400 |
Oct 13, 2023 | 31.09 | 31.09 | 30.07 | 30.58 | 30.58 | 1,179,000 |
Oct 12, 2023 | 30.46 | 30.51 | 29.75 | 30.04 | 30.04 | 637,100 |
Oct 11, 2023 | 30.44 | 30.66 | 30.13 | 30.43 | 30.43 | 503,800 |
Oct 10, 2023 | 30.56 | 30.96 | 30.30 | 30.32 | 30.32 | 742,000 |
Oct 09, 2023 | 30.55 | 30.89 | 30.10 | 30.76 | 30.76 | 505,700 |
Oct 06, 2023 | 29.65 | 30.97 | 29.65 | 30.95 | 30.95 | 579,600 |
Oct 05, 2023 | 29.92 | 30.15 | 29.60 | 29.95 | 29.95 | 665,800 |
Oct 04, 2023 | 29.92 | 30.46 | 29.91 | 30.00 | 30.00 | 396,500 |
Oct 03, 2023 | 30.00 | 30.25 | 29.47 | 29.82 | 29.82 | 480,900 |
Oct 02, 2023 | 30.43 | 30.60 | 30.15 | 30.35 | 30.35 | 571,000 |
Sept 29, 2023 | 30.82 | 31.06 | 30.48 | 30.54 | 30.54 | 607,000 |
Sept 28, 2023 | 30.02 | 30.66 | 29.81 | 30.50 | 30.50 | 605,100 |
Sept 27, 2023 | 29.94 | 30.45 | 29.91 | 30.18 | 30.18 | 497,500 |
Sept 26, 2023 | 30.12 | 30.45 | 29.63 | 29.90 | 29.90 | 497,400 |
Sept 25, 2023 | 30.32 | 30.77 | 30.23 | 30.34 | 30.34 | 626,900 |
Sept 22, 2023 | 30.56 | 30.93 | 30.45 | 30.54 | 30.54 | 592,900 |
Sept 21, 2023 | 31.56 | 31.56 | 30.25 | 30.40 | 30.40 | 643,900 |
Sept 20, 2023 | 31.48 | 32.28 | 31.26 | 31.61 | 31.61 | 660,500 |
Sept 19, 2023 | 31.44 | 31.57 | 30.90 | 31.40 | 31.40 | 441,400 |
Sept 18, 2023 | 30.79 | 31.78 | 30.66 | 31.56 | 31.56 | 504,400 |
Sept 15, 2023 | 31.46 | 31.46 | 30.78 | 30.85 | 30.85 | 1,871,400 |
Sept 14, 2023 | 31.25 | 31.70 | 31.16 | 31.58 | 31.58 | 698,500 |
Sept 13, 2023 | 31.07 | 31.18 | 30.82 | 31.09 | 31.09 | 624,900 |
Sept 12, 2023 | 31.19 | 31.46 | 30.99 | 31.08 | 31.08 | 416,400 |
Sept 11, 2023 | 30.76 | 31.72 | 30.76 | 31.57 | 31.57 | 635,800 |
Sept 08, 2023 | 30.99 | 31.11 | 30.34 | 30.56 | 30.56 | 686,900 |
Sept 07, 2023 | 31.32 | 31.41 | 30.99 | 30.99 | 30.99 | 581,800 |
Sept 06, 2023 | 32.02 | 32.08 | 31.49 | 31.64 | 31.64 | 683,200 |
Sept 05, 2023 | 31.88 | 32.38 | 31.72 | 32.07 | 32.07 | 820,200 |
Sept 01, 2023 | 32.03 | 32.50 | 32.00 | 32.24 | 32.24 | 863,500 |
Aug 31, 2023 | 32.00 | 32.64 | 31.91 | 31.93 | 31.93 | 1,124,800 |
Aug 30, 2023 | 31.51 | 31.90 | 31.46 | 31.86 | 31.86 | 662,400 |
Aug 29, 2023 | 31.18 | 31.88 | 30.94 | 31.65 | 31.65 | 696,600 |
Aug 28, 2023 | 31.00 | 31.58 | 30.78 | 31.27 | 31.27 | 840,200 |
Aug 25, 2023 | 29.74 | 31.13 | 29.67 | 30.94 | 30.94 | 1,247,600 |
Aug 24, 2023 | 30.14 | 30.26 | 29.65 | 29.66 | 29.66 | 421,400 |
Aug 23, 2023 | 29.68 | 30.47 | 29.50 | 30.23 | 30.23 | 502,200 |
Aug 22, 2023 | 29.81 | 29.86 | 29.45 | 29.68 | 29.68 | 443,900 |
Aug 21, 2023 | 29.87 | 30.17 | 29.56 | 29.73 | 29.73 | 385,200 |
Aug 18, 2023 | 29.25 | 29.95 | 29.25 | 29.77 | 29.77 | 499,400 |
Aug 17, 2023 | 30.32 | 30.32 | 29.50 | 29.69 | 29.69 | 704,700 |
Aug 16, 2023 | 30.39 | 30.72 | 30.25 | 30.31 | 30.31 | 608,500 |
Aug 15, 2023 | 30.34 | 31.08 | 30.34 | 30.59 | 30.59 | 720,400 |
Aug 14, 2023 | 30.39 | 30.76 | 30.26 | 30.60 | 30.60 | 926,800 |
Aug 11, 2023 | 30.73 | 30.90 | 30.47 | 30.57 | 30.57 | 602,000 |
Aug 10, 2023 | 30.76 | 31.16 | 30.36 | 30.88 | 30.88 | 1,068,700 |
Aug 09, 2023 | 30.73 | 31.15 | 30.43 | 30.53 | 30.53 | 1,019,500 |
Aug 08, 2023 | 30.06 | 30.85 | 29.41 | 30.79 | 30.79 | 1,068,600 |
Aug 07, 2023 | 29.79 | 30.40 | 29.10 | 30.40 | 30.40 | 729,900 |
Aug 04, 2023 | 30.14 | 30.67 | 29.65 | 29.79 | 29.79 | 926,600 |
Aug 03, 2023 | 30.55 | 30.98 | 29.85 | 30.26 | 30.26 | 1,044,300 |
Aug 02, 2023 | 31.59 | 31.77 | 30.39 | 30.55 | 30.55 | 1,655,700 |
Aug 01, 2023 | 32.52 | 32.55 | 29.80 | 31.91 | 31.91 | 3,605,300 |
Jul 31, 2023 | 28.15 | 28.85 | 28.15 | 28.70 | 28.70 | 1,243,100 |
Jul 28, 2023 | 28.28 | 28.33 | 27.37 | 28.03 | 28.03 | 911,600 |
Jul 27, 2023 | 27.81 | 28.48 | 27.42 | 28.00 | 28.00 | 2,283,000 |
Jul 26, 2023 | 26.85 | 27.51 | 26.83 | 27.42 | 27.42 | 634,400 |
Jul 25, 2023 | 26.30 | 27.14 | 26.30 | 26.91 | 26.91 | 615,600 |
Jul 24, 2023 | 26.41 | 26.52 | 25.97 | 26.35 | 26.35 | 325,100 |
Jul 21, 2023 | 26.64 | 26.91 | 26.37 | 26.41 | 26.41 | 639,500 |
Jul 20, 2023 | 26.64 | 26.81 | 26.32 | 26.37 | 26.37 | 651,200 |
Jul 19, 2023 | 27.00 | 27.77 | 26.67 | 26.88 | 26.88 | 633,500 |
Jul 18, 2023 | 26.34 | 26.88 | 26.22 | 26.80 | 26.80 | 530,100 |
Jul 17, 2023 | 26.38 | 26.97 | 26.24 | 26.39 | 26.39 | 601,200 |
Jul 14, 2023 | 26.76 | 26.86 | 26.27 | 26.32 | 26.32 | 420,100 |
Jul 13, 2023 | 26.13 | 26.85 | 26.09 | 26.79 | 26.79 | 681,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |