Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 39.51 | 39.71 | 39.51 | 39.71 | 39.71 | 3,309,545 |
Nov 28, 2023 | 39.56 | 39.78 | 39.49 | 39.71 | 39.71 | 35,006,700 |
Nov 27, 2023 | 39.37 | 39.42 | 39.27 | 39.38 | 39.38 | 22,925,200 |
Nov 24, 2023 | 39.36 | 39.57 | 39.33 | 39.54 | 39.54 | 11,365,000 |
Nov 22, 2023 | 39.55 | 39.64 | 39.38 | 39.52 | 39.52 | 20,006,500 |
Nov 21, 2023 | 39.75 | 39.83 | 39.52 | 39.60 | 39.60 | 20,929,700 |
Nov 20, 2023 | 39.54 | 39.92 | 39.52 | 39.85 | 39.85 | 35,801,100 |
Nov 17, 2023 | 39.32 | 39.43 | 39.24 | 39.36 | 39.36 | 28,460,900 |
Nov 16, 2023 | 39.24 | 39.49 | 39.14 | 39.31 | 39.31 | 22,868,300 |
Nov 15, 2023 | 39.69 | 39.91 | 39.60 | 39.69 | 39.69 | 43,281,700 |
Nov 14, 2023 | 38.92 | 39.42 | 38.91 | 39.36 | 39.36 | 66,042,500 |
Nov 13, 2023 | 38.22 | 38.49 | 38.14 | 38.34 | 38.34 | 23,437,400 |
Nov 10, 2023 | 38.08 | 38.35 | 38.02 | 38.35 | 38.35 | 18,540,300 |
Nov 09, 2023 | 38.42 | 38.53 | 38.03 | 38.08 | 38.08 | 25,631,100 |
Nov 08, 2023 | 38.47 | 38.62 | 38.36 | 38.44 | 38.44 | 18,963,500 |
Nov 07, 2023 | 38.53 | 38.73 | 38.35 | 38.70 | 38.70 | 18,218,400 |
Nov 06, 2023 | 38.96 | 38.99 | 38.72 | 38.77 | 38.77 | 32,347,100 |
Nov 03, 2023 | 38.19 | 38.54 | 38.17 | 38.46 | 38.46 | 41,736,500 |
Nov 02, 2023 | 37.59 | 37.72 | 37.47 | 37.69 | 37.69 | 33,661,400 |
Nov 01, 2023 | 36.69 | 37.06 | 36.65 | 37.04 | 37.04 | 27,879,300 |
Oct 31, 2023 | 36.61 | 36.72 | 36.41 | 36.70 | 36.70 | 37,734,300 |
Oct 30, 2023 | 37.10 | 37.15 | 36.78 | 36.91 | 36.91 | 30,506,700 |
Oct 27, 2023 | 36.89 | 36.95 | 36.47 | 36.53 | 36.53 | 34,216,900 |
Oct 26, 2023 | 36.47 | 36.65 | 36.40 | 36.56 | 36.56 | 28,415,700 |
Oct 25, 2023 | 36.85 | 37.00 | 36.70 | 36.74 | 36.74 | 25,267,400 |
Oct 24, 2023 | 36.89 | 37.30 | 36.89 | 37.23 | 37.23 | 33,962,200 |
Oct 23, 2023 | 36.52 | 36.91 | 36.38 | 36.76 | 36.76 | 34,568,600 |
Oct 20, 2023 | 36.92 | 37.05 | 36.76 | 36.79 | 36.79 | 39,066,900 |
Oct 19, 2023 | 37.35 | 37.55 | 37.22 | 37.24 | 37.24 | 28,401,800 |
Oct 18, 2023 | 37.68 | 37.73 | 37.40 | 37.46 | 37.46 | 29,849,100 |
Oct 17, 2023 | 37.83 | 38.23 | 37.82 | 38.04 | 38.04 | 24,251,700 |
Oct 16, 2023 | 37.86 | 38.23 | 37.81 | 38.14 | 38.14 | 21,117,700 |
Oct 13, 2023 | 38.03 | 38.16 | 37.77 | 37.86 | 37.86 | 26,187,900 |
Oct 12, 2023 | 38.51 | 38.53 | 37.90 | 38.00 | 38.00 | 36,022,000 |
Oct 11, 2023 | 38.47 | 38.57 | 38.27 | 38.43 | 38.43 | 24,577,700 |
Oct 10, 2023 | 37.90 | 38.25 | 37.87 | 38.19 | 38.19 | 35,189,100 |
Oct 09, 2023 | 37.32 | 37.66 | 37.26 | 37.65 | 37.65 | 21,799,900 |
Oct 06, 2023 | 37.28 | 37.92 | 37.22 | 37.83 | 37.83 | 33,736,400 |
Oct 05, 2023 | 37.16 | 37.32 | 37.03 | 37.29 | 37.29 | 27,725,900 |
Oct 04, 2023 | 37.19 | 37.26 | 37.02 | 37.15 | 37.15 | 36,174,300 |
Oct 03, 2023 | 37.40 | 37.55 | 37.20 | 37.26 | 37.26 | 52,953,900 |
Oct 02, 2023 | 37.88 | 37.93 | 37.66 | 37.76 | 37.76 | 30,529,200 |
Sep 29, 2023 | 38.33 | 38.33 | 37.88 | 37.95 | 37.95 | 41,783,600 |
Sep 28, 2023 | 37.65 | 37.96 | 37.58 | 37.92 | 37.92 | 31,425,500 |
Sep 27, 2023 | 37.95 | 37.98 | 37.63 | 37.82 | 37.82 | 27,723,500 |
Sep 26, 2023 | 37.92 | 38.03 | 37.73 | 37.76 | 37.76 | 39,426,100 |
Sep 25, 2023 | 38.15 | 38.34 | 38.15 | 38.30 | 38.30 | 29,050,100 |
Sep 22, 2023 | 38.64 | 38.71 | 38.44 | 38.47 | 38.47 | 40,006,500 |
Sep 21, 2023 | 38.10 | 38.20 | 38.01 | 38.02 | 38.02 | 33,915,600 |
Sep 20, 2023 | 38.96 | 39.11 | 38.69 | 38.69 | 38.69 | 24,521,800 |
Sep 19, 2023 | 38.91 | 38.98 | 38.77 | 38.85 | 38.85 | 17,394,800 |
Sep 18, 2023 | 39.01 | 39.10 | 38.90 | 39.08 | 39.08 | 22,967,000 |
Sep 15, 2023 | 39.29 | 39.35 | 39.09 | 39.13 | 39.13 | 32,980,000 |
Sep 14, 2023 | 39.25 | 39.38 | 39.13 | 39.28 | 39.28 | 22,611,200 |
Sep 13, 2023 | 39.03 | 39.16 | 38.95 | 39.02 | 39.02 | 20,707,900 |
Sep 12, 2023 | 38.90 | 39.19 | 38.89 | 39.07 | 39.07 | 26,259,600 |
Sep 11, 2023 | 39.14 | 39.21 | 38.99 | 39.19 | 39.19 | 20,748,000 |
Sep 08, 2023 | 38.74 | 38.83 | 38.65 | 38.71 | 38.71 | 15,126,500 |
Sep 07, 2023 | 38.70 | 38.73 | 38.55 | 38.63 | 38.63 | 23,907,500 |
Sep 06, 2023 | 39.22 | 39.42 | 39.03 | 39.09 | 39.09 | 29,118,500 |
Sep 05, 2023 | 39.42 | 39.46 | 39.27 | 39.31 | 39.31 | 23,571,600 |
Sep 01, 2023 | 39.71 | 39.83 | 39.54 | 39.63 | 39.63 | 26,152,300 |
Aug 31, 2023 | 39.37 | 39.39 | 39.11 | 39.17 | 39.17 | 35,424,700 |
Aug 30, 2023 | 39.57 | 39.77 | 39.55 | 39.66 | 39.66 | 16,164,200 |
Aug 29, 2023 | 39.40 | 39.82 | 39.29 | 39.79 | 39.79 | 30,243,400 |
Aug 28, 2023 | 39.19 | 39.33 | 39.12 | 39.29 | 39.29 | 21,426,800 |
Aug 25, 2023 | 38.88 | 38.99 | 38.58 | 38.91 | 38.91 | 20,154,800 |
Aug 24, 2023 | 39.16 | 39.24 | 38.86 | 38.87 | 38.87 | 25,776,700 |
Aug 23, 2023 | 38.70 | 39.07 | 38.68 | 39.02 | 39.02 | 27,643,300 |
Aug 22, 2023 | 38.64 | 38.68 | 38.35 | 38.41 | 38.41 | 26,689,800 |
Aug 21, 2023 | 38.34 | 38.52 | 38.27 | 38.49 | 38.49 | 24,331,900 |
Aug 18, 2023 | 38.26 | 38.48 | 38.21 | 38.40 | 38.40 | 33,904,700 |
Aug 17, 2023 | 39.05 | 39.07 | 38.63 | 38.66 | 38.66 | 35,544,200 |
Aug 16, 2023 | 38.70 | 38.89 | 38.56 | 38.57 | 38.57 | 37,596,400 |
Aug 15, 2023 | 39.18 | 39.18 | 38.87 | 38.92 | 38.92 | 31,837,500 |
Aug 14, 2023 | 39.18 | 39.45 | 39.04 | 39.37 | 39.37 | 25,510,000 |
Aug 11, 2023 | 39.70 | 39.73 | 39.46 | 39.56 | 39.56 | 32,302,900 |
Aug 10, 2023 | 40.38 | 40.70 | 40.08 | 40.15 | 40.15 | 26,321,200 |
Aug 09, 2023 | 40.25 | 40.28 | 39.93 | 40.09 | 40.09 | 27,936,800 |
Aug 08, 2023 | 39.87 | 40.00 | 39.67 | 39.99 | 39.99 | 22,600,700 |
Aug 07, 2023 | 40.65 | 40.65 | 40.31 | 40.48 | 40.48 | 19,419,100 |
Aug 04, 2023 | 40.70 | 40.92 | 40.49 | 40.54 | 40.54 | 29,249,200 |
Aug 03, 2023 | 40.48 | 40.74 | 40.44 | 40.59 | 40.59 | 20,893,600 |
Aug 02, 2023 | 40.75 | 40.75 | 40.34 | 40.43 | 40.43 | 35,588,700 |
Aug 01, 2023 | 41.61 | 41.65 | 41.37 | 41.42 | 41.42 | 34,635,600 |
Jul 31, 2023 | 41.79 | 42.00 | 41.72 | 41.95 | 41.95 | 28,029,100 |
Jul 28, 2023 | 41.74 | 41.96 | 41.67 | 41.93 | 41.93 | 34,529,000 |
Jul 27, 2023 | 41.48 | 41.51 | 40.90 | 40.94 | 40.94 | 37,548,500 |
Jul 26, 2023 | 41.03 | 41.57 | 41.01 | 41.45 | 41.45 | 34,963,100 |
Jul 25, 2023 | 41.37 | 41.40 | 41.19 | 41.21 | 41.21 | 32,437,300 |
Jul 24, 2023 | 40.46 | 41.02 | 40.42 | 40.87 | 40.87 | 47,123,600 |
Jul 21, 2023 | 40.49 | 40.53 | 40.29 | 40.32 | 40.32 | 21,620,200 |
Jul 20, 2023 | 40.50 | 40.60 | 40.32 | 40.38 | 40.38 | 31,226,700 |
Jul 19, 2023 | 40.82 | 40.99 | 40.63 | 40.68 | 40.68 | 26,941,200 |
Jul 18, 2023 | 40.83 | 40.92 | 40.64 | 40.76 | 40.76 | 29,378,000 |
Jul 17, 2023 | 40.84 | 41.07 | 40.67 | 41.06 | 41.06 | 25,782,900 |
Jul 14, 2023 | 41.14 | 41.16 | 40.98 | 41.01 | 41.01 | 26,724,500 |
Jul 13, 2023 | 40.93 | 41.32 | 40.91 | 41.24 | 41.24 | 44,062,400 |
Jul 12, 2023 | 40.43 | 40.74 | 40.41 | 40.71 | 40.71 | 61,015,900 |
Jul 11, 2023 | 39.66 | 39.84 | 39.49 | 39.82 | 39.82 | 19,619,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |