Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 49.69 | 50.37 | 49.31 | 50.28 | 50.28 | 14,000 |
Nov 30, 2023 | 50.10 | 50.10 | 49.45 | 49.77 | 49.77 | 21,400 |
Nov 29, 2023 | 50.15 | 50.50 | 49.90 | 50.04 | 50.04 | 23,100 |
Nov 28, 2023 | 49.85 | 50.20 | 49.76 | 49.92 | 49.92 | 12,100 |
Nov 27, 2023 | 49.18 | 50.21 | 49.18 | 50.09 | 50.09 | 110,700 |
Nov 24, 2023 | 49.22 | 49.30 | 49.16 | 49.27 | 49.27 | 5,800 |
Nov 23, 2023 | 49.60 | 49.70 | 49.50 | 49.52 | 49.52 | 4,700 |
Nov 22, 2023 | 49.45 | 49.90 | 49.35 | 49.39 | 49.39 | 5,400 |
Nov 21, 2023 | 49.19 | 49.32 | 48.79 | 49.28 | 49.28 | 9,100 |
Nov 20, 2023 | 48.90 | 49.59 | 48.90 | 49.45 | 49.45 | 8,600 |
Nov 17, 2023 | 48.70 | 49.05 | 48.70 | 49.00 | 49.00 | 7,100 |
Nov 16, 2023 | 48.48 | 48.97 | 48.47 | 48.97 | 48.97 | 18,800 |
Nov 15, 2023 | 47.80 | 48.67 | 47.80 | 48.65 | 48.65 | 45,400 |
Nov 14, 2023 | 47.45 | 48.00 | 47.45 | 47.82 | 47.82 | 16,300 |
Nov 13, 2023 | 46.48 | 47.15 | 46.22 | 47.09 | 47.09 | 16,700 |
Nov 10, 2023 | 45.82 | 46.62 | 45.77 | 46.62 | 46.62 | 10,700 |
Nov 09, 2023 | 46.25 | 46.52 | 45.78 | 45.84 | 45.84 | 8,400 |
Nov 08, 2023 | 45.75 | 46.23 | 45.51 | 46.20 | 46.20 | 12,100 |
Nov 07, 2023 | 45.25 | 46.10 | 45.25 | 45.91 | 45.91 | 10,800 |
Nov 06, 2023 | 45.47 | 45.50 | 45.00 | 45.30 | 45.30 | 4,700 |
Nov 03, 2023 | 44.85 | 45.55 | 44.84 | 45.50 | 45.50 | 33,400 |
Nov 02, 2023 | 44.06 | 44.90 | 44.06 | 44.78 | 44.78 | 10,900 |
Nov 01, 2023 | 41.66 | 42.19 | 41.66 | 42.19 | 42.19 | 3,900 |
Oct 31, 2023 | 41.30 | 41.75 | 41.30 | 41.68 | 41.68 | 37,700 |
Oct 30, 2023 | 40.71 | 41.34 | 40.71 | 41.21 | 41.21 | 10,100 |
Oct 27, 2023 | 40.95 | 41.00 | 40.33 | 40.36 | 40.36 | 10,400 |
Oct 26, 2023 | 41.62 | 41.66 | 40.46 | 40.70 | 40.70 | 41,100 |
Oct 25, 2023 | 42.55 | 42.55 | 41.71 | 41.71 | 41.71 | 8,900 |
Oct 24, 2023 | 42.61 | 43.16 | 42.61 | 42.96 | 42.96 | 15,800 |
Oct 23, 2023 | 42.30 | 42.69 | 41.95 | 42.48 | 42.48 | 9,500 |
Oct 20, 2023 | 42.81 | 42.94 | 42.50 | 42.50 | 42.50 | 8,300 |
Oct 19, 2023 | 43.22 | 43.22 | 42.81 | 42.99 | 42.99 | 4,900 |
Oct 18, 2023 | 43.25 | 43.59 | 43.06 | 43.14 | 43.14 | 5,000 |
Oct 17, 2023 | 42.95 | 43.60 | 42.95 | 43.53 | 43.53 | 4,200 |
Oct 16, 2023 | 42.93 | 43.41 | 42.76 | 43.36 | 43.36 | 6,400 |
Oct 13, 2023 | 43.73 | 43.74 | 42.67 | 42.80 | 42.80 | 13,900 |
Oct 12, 2023 | 44.10 | 44.13 | 43.50 | 43.61 | 43.61 | 5,700 |
Oct 11, 2023 | 43.97 | 44.31 | 43.95 | 44.00 | 44.00 | 18,500 |
Oct 10, 2023 | 43.86 | 44.24 | 43.76 | 43.81 | 43.81 | 6,100 |
Oct 06, 2023 | 43.00 | 43.98 | 43.00 | 43.98 | 43.98 | 5,400 |
Oct 05, 2023 | 43.09 | 43.32 | 43.09 | 43.30 | 43.30 | 2,000 |
Oct 04, 2023 | 42.63 | 43.27 | 42.63 | 43.20 | 43.20 | 7,100 |
Oct 03, 2023 | 42.80 | 42.80 | 42.49 | 42.56 | 42.56 | 10,900 |
Oct 02, 2023 | 43.46 | 43.76 | 43.36 | 43.38 | 43.38 | 7,700 |
Sept 29, 2023 | 43.34 | 43.66 | 43.34 | 43.55 | 43.55 | 9,300 |
Sept 28, 2023 | 42.24 | 43.05 | 42.01 | 43.05 | 43.05 | 11,200 |
Sept 27, 2023 | 42.38 | 42.60 | 42.20 | 42.39 | 42.39 | 10,900 |
Sept 26, 2023 | 42.61 | 42.78 | 42.00 | 42.37 | 42.37 | 10,800 |
Sept 25, 2023 | 42.62 | 42.87 | 42.42 | 42.87 | 42.87 | 10,400 |
Sept 22, 2023 | 43.16 | 43.16 | 42.72 | 42.76 | 42.76 | 4,500 |
Sept 21, 2023 | 43.92 | 43.96 | 42.83 | 42.84 | 42.84 | 14,600 |
Sept 20, 2023 | 44.77 | 44.83 | 44.27 | 44.27 | 44.27 | 6,300 |
Sept 19, 2023 | 45.24 | 45.24 | 44.50 | 44.70 | 44.70 | 10,200 |
Sept 18, 2023 | 46.27 | 46.27 | 45.63 | 45.63 | 45.63 | 3,600 |
Sept 15, 2023 | 46.66 | 46.85 | 46.15 | 46.44 | 46.44 | 12,100 |
Sept 14, 2023 | 46.28 | 46.84 | 46.26 | 46.76 | 46.76 | 3,900 |
Sept 13, 2023 | 46.13 | 46.22 | 45.89 | 46.15 | 46.15 | 5,500 |
Sept 12, 2023 | 46.43 | 46.68 | 46.24 | 46.30 | 46.30 | 7,200 |
Sept 11, 2023 | 46.32 | 46.87 | 46.17 | 46.79 | 46.79 | 8,000 |
Sept 08, 2023 | 47.00 | 47.00 | 46.02 | 46.02 | 46.02 | 12,200 |
Sept 07, 2023 | 46.27 | 46.86 | 46.18 | 46.73 | 46.73 | 8,100 |
Sept 06, 2023 | 47.18 | 47.35 | 46.99 | 47.13 | 47.13 | 6,900 |
Sept 05, 2023 | 47.54 | 47.54 | 47.28 | 47.42 | 47.42 | 14,200 |
Sept 01, 2023 | 47.31 | 47.92 | 47.30 | 47.72 | 47.72 | 12,200 |
Aug 31, 2023 | 46.35 | 47.25 | 46.34 | 47.19 | 47.19 | 21,700 |
Aug 30, 2023 | 45.50 | 45.93 | 45.42 | 45.89 | 45.89 | 5,000 |
Aug 29, 2023 | 44.68 | 45.54 | 44.68 | 45.48 | 45.48 | 17,200 |
Aug 28, 2023 | 44.45 | 44.64 | 44.38 | 44.59 | 44.59 | 5,100 |
Aug 25, 2023 | 43.69 | 44.41 | 43.56 | 44.34 | 44.34 | 10,000 |
Aug 24, 2023 | 44.71 | 44.71 | 43.81 | 43.83 | 43.83 | 8,600 |
Aug 23, 2023 | 43.38 | 44.48 | 43.38 | 44.48 | 44.48 | 5,700 |
Aug 22, 2023 | 43.44 | 43.52 | 43.00 | 43.31 | 43.31 | 4,100 |
Aug 21, 2023 | 42.69 | 43.28 | 42.69 | 43.18 | 43.18 | 6,900 |
Aug 18, 2023 | 42.10 | 42.75 | 41.92 | 42.67 | 42.67 | 15,500 |
Aug 17, 2023 | 43.54 | 43.54 | 42.54 | 42.60 | 42.60 | 19,700 |
Aug 16, 2023 | 43.27 | 43.66 | 43.20 | 43.66 | 43.66 | 6,800 |
Aug 15, 2023 | 43.79 | 43.85 | 43.40 | 43.40 | 43.40 | 6,900 |
Aug 14, 2023 | 43.57 | 44.10 | 43.57 | 43.98 | 43.98 | 13,000 |
Aug 11, 2023 | 43.76 | 43.99 | 43.61 | 43.95 | 43.95 | 7,800 |
Aug 10, 2023 | 43.95 | 44.30 | 43.79 | 44.14 | 44.14 | 81,500 |
Aug 09, 2023 | 43.51 | 43.81 | 43.42 | 43.64 | 43.64 | 3,700 |
Aug 08, 2023 | 43.58 | 43.80 | 43.35 | 43.57 | 43.57 | 15,900 |
Aug 04, 2023 | 44.42 | 44.48 | 43.89 | 43.89 | 43.89 | 5,300 |
Aug 03, 2023 | 44.63 | 44.88 | 44.00 | 44.32 | 44.32 | 8,100 |
Aug 02, 2023 | 46.09 | 46.25 | 44.67 | 44.95 | 44.95 | 57,300 |
Aug 01, 2023 | 46.45 | 46.85 | 46.38 | 46.82 | 46.82 | 11,000 |
Jul 31, 2023 | 46.53 | 46.85 | 46.43 | 46.85 | 46.85 | 14,200 |
Jul 28, 2023 | 45.44 | 46.30 | 45.44 | 46.27 | 46.27 | 4,800 |
Jul 27, 2023 | 46.01 | 46.40 | 45.27 | 45.34 | 45.34 | 10,000 |
Jul 26, 2023 | 46.21 | 46.21 | 45.40 | 45.56 | 45.56 | 41,400 |
Jul 25, 2023 | 46.45 | 46.60 | 46.30 | 46.40 | 46.40 | 12,100 |
Jul 24, 2023 | 46.56 | 46.56 | 46.21 | 46.36 | 46.36 | 7,200 |
Jul 21, 2023 | 46.85 | 47.00 | 46.37 | 46.37 | 46.37 | 7,900 |
Jul 20, 2023 | 47.33 | 47.33 | 46.50 | 46.57 | 46.57 | 8,800 |
Jul 19, 2023 | 47.45 | 47.76 | 47.09 | 47.54 | 47.54 | 8,400 |
Jul 18, 2023 | 47.10 | 47.32 | 46.50 | 47.26 | 47.26 | 7,500 |
Jul 17, 2023 | 46.88 | 47.34 | 46.88 | 47.28 | 47.28 | 18,700 |
Jul 14, 2023 | 47.27 | 47.45 | 47.02 | 47.09 | 47.09 | 10,300 |
Jul 13, 2023 | 46.11 | 47.22 | 46.02 | 47.13 | 47.13 | 44,800 |
Jul 12, 2023 | 45.56 | 45.88 | 45.43 | 45.78 | 45.78 | 13,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |