Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | - | - | - | - | - | - |
Dec 04, 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
Dec 01, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
Nov 30, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
Nov 29, 2023 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Nov 28, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
Nov 27, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
Nov 24, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
Nov 22, 2023 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
Nov 21, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
Nov 20, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
Nov 17, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Nov 16, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
Nov 15, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
Nov 14, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
Nov 13, 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
Nov 10, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
Nov 09, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Nov 08, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
Nov 07, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
Nov 06, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Nov 03, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Nov 02, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Nov 01, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Oct 31, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Oct 30, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Oct 27, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Oct 26, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Oct 25, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Oct 24, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Oct 23, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
Oct 20, 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
Oct 19, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
Oct 18, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Oct 17, 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
Oct 16, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Oct 13, 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
Oct 12, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Oct 11, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Oct 10, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Oct 09, 2023 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
Oct 06, 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
Oct 05, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Oct 04, 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
Oct 03, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
Oct 02, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
Sept 29, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Sept 28, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Sept 27, 2023 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
Sept 26, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
Sept 25, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
Sept 22, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
Sept 21, 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
Sept 20, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
Sept 19, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Sept 18, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Sept 15, 2023 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
Sept 14, 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Sept 13, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
Sept 12, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
Sept 11, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Sept 08, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Sept 07, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Sept 06, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
Sept 05, 2023 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
Sept 01, 2023 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
Aug 31, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Aug 30, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
Aug 29, 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
Aug 28, 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Aug 25, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Aug 24, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
Aug 23, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
Aug 22, 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
Aug 21, 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Aug 18, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Aug 17, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
Aug 16, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Aug 15, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
Aug 14, 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Aug 11, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Aug 10, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Aug 09, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Aug 08, 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
Aug 07, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
Aug 04, 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
Aug 03, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
Aug 02, 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
Aug 01, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
Jul 31, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Jul 28, 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
Jul 27, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
Jul 26, 2023 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
Jul 25, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Jul 24, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
Jul 21, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Jul 20, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
Jul 19, 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Jul 18, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Jul 17, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |