Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 49.62 | 417,440 |
Dec 07, 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 50.18 | 729,056 |
Dec 06, 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 47.32 | 545,618 |
Dec 05, 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 47.63 | 195,355 |
Dec 04, 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 48.40 | 322,560 |
Dec 01, 2023 | 46.31 | 49.25 | 46.18 | 48.86 | 48.86 | 352,955 |
Nov 30, 2023 | 46.86 | 47.75 | 46.42 | 46.86 | 46.86 | 337,017 |
Nov 29, 2023 | 49.41 | 49.53 | 46.16 | 46.84 | 46.84 | 784,980 |
Nov 28, 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 49.13 | 506,127 |
Nov 27, 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 49.91 | 519,592 |
Nov 24, 2023 | 50.60 | 51.21 | 50.31 | 50.82 | 50.82 | 117,973 |
Nov 23, 2023 | 51.00 | 51.55 | 50.65 | 50.90 | 50.90 | 97,806 |
Nov 22, 2023 | 52.01 | 52.54 | 51.13 | 51.19 | 51.19 | 220,053 |
Nov 21, 2023 | 53.69 | 53.69 | 51.50 | 52.08 | 52.08 | 367,021 |
Nov 20, 2023 | 52.98 | 53.95 | 52.29 | 53.71 | 53.71 | 391,316 |
Nov 17, 2023 | 51.46 | 52.68 | 51.46 | 52.38 | 52.38 | 300,365 |
Nov 16, 2023 | 51.54 | 52.11 | 51.06 | 51.67 | 51.67 | 346,428 |
Nov 15, 2023 | 49.99 | 51.65 | 49.61 | 51.54 | 51.54 | 711,951 |
Nov 14, 2023 | 49.38 | 51.22 | 49.06 | 49.58 | 49.58 | 668,797 |
Nov 13, 2023 | 51.29 | 51.29 | 48.56 | 48.61 | 48.61 | 508,133 |
Nov 10, 2023 | 49.59 | 51.44 | 49.02 | 51.34 | 51.34 | 479,677 |
Nov 09, 2023 | 51.83 | 52.00 | 48.82 | 49.12 | 49.12 | 537,151 |
Nov 08, 2023 | 51.95 | 52.89 | 51.30 | 51.90 | 51.90 | 237,032 |
Nov 07, 2023 | 51.28 | 52.35 | 51.00 | 51.69 | 51.69 | 223,320 |
Nov 06, 2023 | 51.51 | 52.87 | 51.29 | 51.51 | 51.51 | 403,848 |
Nov 03, 2023 | 50.80 | 51.29 | 48.57 | 50.77 | 50.77 | 695,442 |
Nov 02, 2023 | 48.20 | 50.33 | 48.00 | 50.20 | 50.20 | 1,080,631 |
Nov 01, 2023 | 44.60 | 45.78 | 43.57 | 45.11 | 45.11 | 585,268 |
Oct 31, 2023 | 43.83 | 44.85 | 43.30 | 44.49 | 44.49 | 461,385 |
Oct 30, 2023 | 43.66 | 44.28 | 42.38 | 44.02 | 44.02 | 546,504 |
Oct 27, 2023 | 41.80 | 42.79 | 41.40 | 42.73 | 42.73 | 477,616 |
Oct 26, 2023 | 40.15 | 41.90 | 40.15 | 41.20 | 41.20 | 341,979 |
Oct 25, 2023 | 40.83 | 42.10 | 40.64 | 40.88 | 40.88 | 476,662 |
Oct 24, 2023 | 41.53 | 42.83 | 41.11 | 41.28 | 41.28 | 280,467 |
Oct 23, 2023 | 40.49 | 42.40 | 40.05 | 41.42 | 41.42 | 415,038 |
Oct 20, 2023 | 43.00 | 43.00 | 39.87 | 40.82 | 40.82 | 1,004,767 |
Oct 19, 2023 | 44.36 | 44.49 | 42.75 | 43.40 | 43.40 | 496,761 |
Oct 18, 2023 | 44.20 | 44.95 | 42.85 | 44.57 | 44.57 | 933,218 |
Oct 17, 2023 | 46.52 | 47.31 | 44.38 | 44.67 | 44.67 | 535,435 |
Oct 16, 2023 | 46.99 | 48.17 | 46.50 | 47.02 | 47.02 | 363,386 |
Oct 13, 2023 | 48.94 | 49.48 | 46.37 | 46.40 | 46.40 | 436,234 |
Oct 12, 2023 | 50.44 | 50.44 | 46.92 | 48.71 | 48.71 | 766,757 |
Oct 11, 2023 | 49.36 | 50.36 | 48.37 | 50.28 | 50.28 | 853,199 |
Oct 10, 2023 | 46.30 | 49.25 | 46.23 | 49.11 | 49.11 | 641,579 |
Oct 06, 2023 | 44.65 | 46.60 | 44.16 | 46.26 | 46.26 | 446,746 |
Oct 05, 2023 | 46.09 | 46.12 | 44.51 | 45.32 | 45.32 | 465,817 |
Oct 04, 2023 | 44.75 | 46.29 | 44.60 | 45.97 | 45.97 | 356,111 |
Oct 03, 2023 | 44.96 | 46.44 | 44.81 | 45.00 | 45.00 | 441,416 |
Oct 02, 2023 | 47.26 | 47.95 | 45.36 | 45.62 | 45.62 | 333,601 |
Sept 29, 2023 | 48.32 | 48.47 | 46.89 | 47.36 | 47.36 | 394,881 |
Sept 28, 2023 | 46.85 | 48.12 | 46.66 | 47.55 | 47.55 | 275,603 |
Sept 27, 2023 | 44.62 | 47.27 | 44.62 | 46.68 | 46.68 | 704,808 |
Sept 26, 2023 | 45.00 | 46.24 | 44.44 | 44.56 | 44.56 | 769,569 |
Sept 25, 2023 | 47.62 | 47.69 | 45.80 | 46.16 | 46.16 | 681,153 |
Sept 22, 2023 | 46.77 | 48.22 | 46.76 | 47.92 | 47.92 | 295,268 |
Sept 21, 2023 | 49.50 | 49.51 | 46.15 | 46.75 | 46.75 | 633,644 |
Sept 20, 2023 | 49.90 | 50.48 | 49.62 | 50.00 | 50.00 | 417,422 |
Sept 19, 2023 | 49.36 | 50.20 | 48.94 | 49.12 | 49.12 | 259,172 |
Sept 18, 2023 | 48.80 | 49.69 | 48.24 | 49.24 | 49.24 | 455,557 |
Sept 15, 2023 | 50.64 | 50.69 | 48.94 | 49.02 | 49.02 | 654,066 |
Sept 14, 2023 | 50.07 | 50.85 | 49.24 | 50.64 | 50.64 | 510,641 |
Sept 13, 2023 | 49.10 | 50.65 | 48.10 | 49.88 | 49.88 | 392,019 |
Sept 12, 2023 | 50.81 | 51.77 | 49.08 | 49.54 | 49.54 | 404,922 |
Sept 11, 2023 | 52.00 | 52.56 | 50.62 | 51.16 | 51.16 | 279,985 |
Sept 08, 2023 | 50.51 | 51.51 | 50.10 | 51.34 | 51.34 | 363,538 |
Sept 07, 2023 | 53.11 | 53.12 | 50.89 | 50.96 | 50.96 | 506,107 |
Sept 06, 2023 | 54.56 | 55.31 | 52.57 | 53.23 | 53.23 | 515,142 |
Sept 05, 2023 | 53.67 | 54.82 | 53.28 | 54.66 | 54.66 | 278,222 |
Sept 01, 2023 | 55.42 | 55.60 | 53.45 | 54.41 | 54.41 | 441,520 |
Aug 31, 2023 | 55.86 | 56.17 | 54.30 | 55.12 | 55.12 | 245,878 |
Aug 30, 2023 | 55.68 | 57.37 | 55.68 | 55.87 | 55.87 | 353,070 |
Aug 29, 2023 | 54.20 | 56.15 | 54.20 | 55.96 | 55.96 | 462,487 |
Aug 28, 2023 | 53.96 | 55.02 | 53.51 | 54.36 | 54.36 | 333,594 |
Aug 25, 2023 | 52.61 | 54.02 | 52.55 | 52.84 | 52.84 | 358,312 |
Aug 24, 2023 | 53.45 | 54.29 | 52.40 | 52.46 | 52.46 | 208,248 |
Aug 23, 2023 | 52.29 | 55.12 | 52.27 | 53.62 | 53.62 | 339,979 |
Aug 22, 2023 | 52.08 | 52.57 | 51.31 | 52.32 | 52.32 | 218,661 |
Aug 21, 2023 | 52.12 | 53.76 | 51.93 | 52.14 | 52.14 | 233,637 |
Aug 18, 2023 | 50.95 | 52.90 | 50.37 | 52.21 | 52.21 | 592,227 |
Aug 17, 2023 | 55.53 | 55.62 | 51.72 | 51.74 | 51.74 | 638,453 |
Aug 16, 2023 | 54.77 | 55.45 | 54.61 | 55.43 | 55.43 | 186,542 |
Aug 15, 2023 | 56.43 | 57.14 | 54.23 | 54.62 | 54.62 | 516,376 |
Aug 14, 2023 | 55.03 | 56.94 | 54.95 | 56.70 | 56.70 | 326,064 |
Aug 11, 2023 | 55.34 | 56.44 | 55.01 | 55.25 | 55.25 | 299,093 |
Aug 10, 2023 | 54.58 | 55.64 | 54.44 | 55.46 | 55.46 | 395,612 |
Aug 09, 2023 | 55.39 | 55.92 | 54.08 | 54.58 | 54.58 | 405,130 |
Aug 08, 2023 | 57.32 | 59.13 | 54.70 | 55.38 | 55.38 | 1,364,307 |
Aug 04, 2023 | 61.32 | 62.64 | 56.56 | 57.28 | 57.28 | 1,395,218 |
Aug 03, 2023 | 68.79 | 68.79 | 59.17 | 61.79 | 61.79 | 1,848,411 |
Aug 02, 2023 | 66.39 | 67.67 | 65.40 | 67.52 | 67.52 | 539,403 |
Aug 01, 2023 | 65.51 | 67.40 | 65.49 | 67.02 | 67.02 | 575,757 |
Jul 31, 2023 | 64.00 | 66.08 | 63.76 | 66.00 | 66.00 | 485,239 |
Jul 28, 2023 | 62.52 | 64.43 | 61.55 | 64.15 | 64.15 | 475,254 |
Jul 27, 2023 | 62.93 | 64.64 | 61.85 | 62.50 | 62.50 | 693,455 |
Jul 26, 2023 | 60.55 | 62.82 | 58.59 | 62.66 | 62.66 | 836,959 |
Jul 25, 2023 | 58.03 | 61.61 | 57.96 | 60.90 | 60.90 | 490,931 |
Jul 24, 2023 | 58.50 | 59.00 | 57.70 | 57.99 | 57.99 | 319,336 |
Jul 21, 2023 | 58.54 | 59.60 | 58.06 | 58.52 | 58.52 | 215,377 |
Jul 20, 2023 | 60.00 | 60.50 | 57.25 | 57.72 | 57.72 | 374,207 |
Jul 19, 2023 | 58.55 | 60.15 | 58.55 | 59.78 | 59.78 | 355,816 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |