Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 39.67 | 40.37 | 38.96 | 40.28 | 40.28 | 589,805 |
Nov 27, 2023 | 38.49 | 39.81 | 38.46 | 39.64 | 39.64 | 578,900 |
Nov 24, 2023 | 38.08 | 39.06 | 38.08 | 38.62 | 38.62 | 261,100 |
Nov 22, 2023 | 37.44 | 38.59 | 37.34 | 38.26 | 38.26 | 654,100 |
Nov 21, 2023 | 37.36 | 37.36 | 36.38 | 37.04 | 37.04 | 510,500 |
Nov 20, 2023 | 37.76 | 38.03 | 37.02 | 37.40 | 37.40 | 434,500 |
Nov 17, 2023 | 39.19 | 39.39 | 37.11 | 37.71 | 37.71 | 669,900 |
Nov 16, 2023 | 38.86 | 39.37 | 38.43 | 39.17 | 39.17 | 468,300 |
Nov 15, 2023 | 38.76 | 39.90 | 38.38 | 39.12 | 39.12 | 683,700 |
Nov 14, 2023 | 36.17 | 39.48 | 36.12 | 38.74 | 38.74 | 1,124,900 |
Nov 13, 2023 | 35.28 | 35.29 | 34.33 | 34.53 | 34.53 | 431,900 |
Nov 10, 2023 | 35.35 | 35.63 | 34.86 | 35.52 | 35.52 | 527,600 |
Nov 09, 2023 | 36.86 | 36.99 | 35.09 | 35.19 | 35.19 | 673,100 |
Nov 08, 2023 | 37.09 | 37.38 | 36.59 | 36.66 | 36.66 | 593,200 |
Nov 07, 2023 | 35.90 | 37.13 | 35.74 | 36.95 | 36.95 | 786,200 |
Nov 06, 2023 | 36.56 | 36.64 | 35.52 | 36.00 | 36.00 | 678,800 |
Nov 03, 2023 | 35.70 | 37.52 | 35.70 | 36.78 | 36.78 | 958,100 |
Nov 02, 2023 | 36.47 | 36.88 | 33.23 | 34.74 | 34.74 | 1,404,600 |
Nov 01, 2023 | 35.31 | 35.93 | 34.80 | 35.79 | 35.79 | 1,256,200 |
Oct 31, 2023 | 38.27 | 38.50 | 34.13 | 35.53 | 35.53 | 1,788,600 |
Oct 30, 2023 | 37.73 | 38.18 | 37.46 | 38.15 | 38.15 | 706,500 |
Oct 27, 2023 | 37.08 | 37.86 | 36.64 | 37.73 | 37.73 | 655,300 |
Oct 26, 2023 | 37.17 | 37.55 | 36.52 | 37.26 | 37.26 | 629,800 |
Oct 25, 2023 | 37.86 | 37.86 | 36.91 | 37.24 | 37.24 | 476,800 |
Oct 24, 2023 | 37.79 | 39.02 | 37.79 | 38.37 | 38.37 | 367,000 |
Oct 23, 2023 | 37.48 | 38.55 | 37.23 | 37.43 | 37.43 | 475,500 |
Oct 20, 2023 | 38.28 | 38.37 | 37.73 | 37.81 | 37.81 | 578,600 |
Oct 19, 2023 | 39.72 | 40.09 | 38.23 | 38.27 | 38.27 | 602,800 |
Oct 18, 2023 | 40.80 | 41.04 | 39.41 | 39.65 | 39.65 | 603,300 |
Oct 17, 2023 | 40.80 | 41.70 | 40.80 | 41.10 | 41.10 | 384,800 |
Oct 16, 2023 | 41.70 | 42.11 | 41.22 | 41.25 | 41.25 | 268,400 |
Oct 13, 2023 | 42.31 | 42.31 | 41.03 | 41.58 | 41.58 | 258,200 |
Oct 12, 2023 | 44.00 | 44.00 | 41.86 | 42.24 | 42.24 | 352,900 |
Oct 11, 2023 | 44.57 | 44.65 | 43.38 | 43.72 | 43.72 | 284,900 |
Oct 10, 2023 | 42.67 | 44.03 | 42.65 | 43.99 | 43.99 | 302,000 |
Oct 09, 2023 | 42.18 | 42.72 | 41.76 | 42.50 | 42.50 | 265,800 |
Oct 06, 2023 | 41.84 | 43.50 | 41.66 | 42.73 | 42.73 | 322,200 |
Oct 05, 2023 | 42.02 | 42.64 | 41.47 | 42.42 | 42.42 | 374,200 |
Oct 04, 2023 | 41.52 | 42.80 | 41.26 | 42.57 | 42.57 | 457,800 |
Oct 03, 2023 | 43.85 | 44.19 | 41.13 | 41.33 | 41.33 | 513,400 |
Oct 02, 2023 | 44.67 | 45.05 | 44.13 | 44.37 | 44.37 | 253,200 |
Sept 29, 2023 | 46.01 | 46.44 | 44.56 | 44.79 | 44.79 | 339,100 |
Sept 28, 2023 | 44.49 | 45.37 | 44.49 | 45.14 | 45.14 | 267,900 |
Sept 27, 2023 | 44.23 | 45.03 | 43.94 | 44.70 | 44.70 | 402,700 |
Sept 26, 2023 | 43.96 | 44.56 | 43.96 | 44.12 | 44.12 | 323,700 |
Sept 25, 2023 | 43.97 | 44.59 | 43.88 | 44.30 | 44.30 | 181,000 |
Sept 22, 2023 | 45.21 | 45.54 | 43.96 | 44.16 | 44.16 | 387,900 |
Sept 21, 2023 | 45.93 | 45.97 | 44.83 | 44.83 | 44.83 | 443,500 |
Sept 20, 2023 | 46.21 | 47.66 | 46.14 | 46.75 | 46.75 | 842,700 |
Sept 19, 2023 | 45.66 | 46.12 | 45.47 | 46.09 | 46.09 | 493,900 |
Sept 18, 2023 | 46.09 | 46.35 | 45.47 | 45.83 | 45.83 | 515,900 |
Sept 15, 2023 | 47.30 | 47.30 | 45.69 | 46.09 | 46.09 | 948,000 |
Sept 14, 2023 | 49.03 | 49.15 | 47.47 | 47.51 | 47.51 | 638,200 |
Sept 13, 2023 | 50.34 | 50.87 | 48.63 | 48.66 | 48.66 | 361,500 |
Sept 12, 2023 | 49.52 | 50.83 | 49.29 | 50.52 | 50.52 | 274,700 |
Sept 11, 2023 | 49.77 | 50.37 | 49.77 | 49.85 | 49.85 | 235,400 |
Sept 08, 2023 | 50.26 | 50.75 | 49.04 | 49.63 | 49.63 | 280,300 |
Sept 07, 2023 | 49.92 | 50.45 | 49.46 | 50.28 | 50.28 | 347,400 |
Sept 06, 2023 | 51.20 | 51.42 | 50.18 | 50.76 | 50.76 | 270,500 |
Sept 05, 2023 | 51.29 | 51.71 | 50.62 | 51.17 | 51.17 | 429,800 |
Sept 01, 2023 | 51.11 | 52.07 | 50.99 | 51.40 | 51.40 | 371,100 |
Aug 31, 2023 | 51.18 | 51.71 | 50.91 | 50.92 | 50.92 | 534,100 |
Aug 30, 2023 | 49.66 | 51.66 | 49.40 | 51.18 | 51.18 | 277,600 |
Aug 29, 2023 | 49.50 | 50.47 | 49.04 | 49.74 | 49.74 | 346,800 |
Aug 28, 2023 | 48.76 | 49.72 | 48.67 | 49.21 | 49.21 | 413,100 |
Aug 25, 2023 | 48.79 | 49.44 | 48.08 | 48.66 | 48.66 | 337,500 |
Aug 24, 2023 | 48.91 | 49.27 | 47.93 | 48.83 | 48.83 | 413,100 |
Aug 23, 2023 | 48.55 | 49.54 | 48.12 | 48.79 | 48.79 | 335,100 |
Aug 22, 2023 | 48.48 | 49.19 | 48.16 | 48.62 | 48.62 | 557,700 |
Aug 21, 2023 | 49.35 | 49.94 | 47.75 | 47.87 | 47.87 | 454,200 |
Aug 18, 2023 | 48.60 | 49.67 | 48.31 | 49.43 | 49.43 | 596,900 |
Aug 17, 2023 | 50.20 | 51.00 | 49.34 | 49.37 | 49.37 | 604,700 |
Aug 16, 2023 | 53.26 | 53.57 | 50.15 | 50.19 | 50.19 | 894,600 |
Aug 15, 2023 | 54.48 | 55.08 | 53.29 | 53.52 | 53.52 | 455,200 |
Aug 14, 2023 | 54.26 | 55.21 | 54.24 | 55.02 | 55.02 | 302,500 |
Aug 11, 2023 | 53.90 | 55.12 | 53.63 | 55.02 | 55.02 | 472,000 |
Aug 10, 2023 | 55.34 | 55.64 | 53.96 | 54.65 | 54.65 | 509,800 |
Aug 09, 2023 | 55.47 | 55.62 | 54.31 | 54.87 | 54.87 | 563,700 |
Aug 08, 2023 | 53.56 | 55.61 | 53.56 | 55.31 | 55.31 | 456,600 |
Aug 07, 2023 | 54.95 | 54.95 | 53.22 | 54.52 | 54.52 | 518,200 |
Aug 04, 2023 | 53.47 | 55.68 | 52.44 | 54.77 | 54.77 | 615,000 |
Aug 03, 2023 | 51.12 | 53.95 | 50.15 | 53.55 | 53.55 | 778,700 |
Aug 02, 2023 | 53.15 | 54.15 | 52.66 | 53.03 | 53.03 | 577,200 |
Aug 01, 2023 | 52.62 | 54.59 | 52.14 | 54.29 | 54.29 | 462,000 |
Jul 31, 2023 | 53.00 | 53.93 | 52.96 | 53.22 | 53.22 | 355,600 |
Jul 28, 2023 | 52.13 | 52.75 | 51.79 | 52.52 | 52.52 | 217,000 |
Jul 27, 2023 | 53.25 | 53.30 | 51.16 | 51.25 | 51.25 | 293,400 |
Jul 26, 2023 | 52.47 | 52.82 | 51.70 | 52.63 | 52.63 | 273,700 |
Jul 25, 2023 | 52.41 | 53.28 | 52.19 | 52.24 | 52.24 | 425,000 |
Jul 24, 2023 | 51.82 | 53.12 | 51.62 | 52.54 | 52.54 | 281,700 |
Jul 21, 2023 | 52.57 | 52.57 | 51.28 | 51.54 | 51.54 | 366,200 |
Jul 20, 2023 | 52.97 | 53.28 | 51.46 | 51.80 | 51.80 | 608,900 |
Jul 19, 2023 | 53.79 | 54.35 | 53.24 | 53.68 | 53.68 | 391,900 |
Jul 18, 2023 | 52.60 | 53.72 | 52.60 | 53.49 | 53.49 | 402,800 |
Jul 17, 2023 | 52.23 | 52.96 | 51.83 | 52.80 | 52.80 | 501,300 |
Jul 14, 2023 | 53.58 | 53.94 | 52.09 | 52.39 | 52.39 | 808,300 |
Jul 13, 2023 | 52.62 | 53.70 | 52.47 | 53.30 | 53.30 | 710,600 |
Jul 12, 2023 | 52.71 | 53.90 | 51.85 | 52.15 | 52.15 | 1,515,800 |
Jul 11, 2023 | 49.29 | 52.09 | 48.82 | 51.62 | 51.62 | 2,058,700 |
Jul 10, 2023 | 46.00 | 47.23 | 45.77 | 46.60 | 46.60 | 486,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |