Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 38.89 | 39.07 | 38.45 | 38.57 | 38.57 | 612,818 |
Dec 07, 2023 | 38.40 | 38.96 | 38.37 | 38.76 | 38.76 | 1,027,453 |
Dec 06, 2023 | 38.18 | 38.52 | 37.83 | 38.40 | 38.40 | 480,858 |
Dec 05, 2023 | 38.17 | 38.46 | 38.00 | 38.14 | 38.14 | 359,202 |
Dec 04, 2023 | 38.10 | 38.63 | 37.97 | 38.30 | 38.30 | 334,306 |
Dec 01, 2023 | 37.81 | 38.03 | 37.46 | 37.97 | 37.97 | 545,198 |
Nov 30, 2023 | 37.55 | 37.77 | 37.29 | 37.65 | 37.65 | 1,162,311 |
Nov 29, 2023 | 37.26 | 37.83 | 37.12 | 37.63 | 37.63 | 437,278 |
Nov 28, 2023 | 37.03 | 37.27 | 36.85 | 37.15 | 37.15 | 395,332 |
Nov 27, 2023 | 37.36 | 37.73 | 37.20 | 37.22 | 37.22 | 493,976 |
Nov 24, 2023 | 37.58 | 37.67 | 37.19 | 37.32 | 37.32 | 391,656 |
Nov 23, 2023 | 37.42 | 37.61 | 37.24 | 37.46 | 37.46 | 435,014 |
Nov 22, 2023 | 36.88 | 37.66 | 36.88 | 37.62 | 37.62 | 696,463 |
Nov 21, 2023 | 36.28 | 37.00 | 36.23 | 37.00 | 37.00 | 586,497 |
Nov 20, 2023 | 36.33 | 36.54 | 36.09 | 36.22 | 36.22 | 483,129 |
Nov 17, 2023 | 36.33 | 36.65 | 36.08 | 36.08 | 36.08 | 488,818 |
Nov 16, 2023 | 36.21 | 36.49 | 36.13 | 36.25 | 36.25 | 356,987 |
Nov 15, 2023 | 36.36 | 36.92 | 36.28 | 36.54 | 36.54 | 358,940 |
Nov 14, 2023 | 36.07 | 36.75 | 35.86 | 36.45 | 36.45 | 489,850 |
Nov 13, 2023 | 35.55 | 35.91 | 35.38 | 35.91 | 35.91 | 636,031 |
Nov 10, 2023 | 35.52 | 35.74 | 35.09 | 35.21 | 35.21 | 495,170 |
Nov 09, 2023 | 36.05 | 36.46 | 35.91 | 35.97 | 35.97 | 323,257 |
Nov 08, 2023 | 36.49 | 36.76 | 36.29 | 36.29 | 36.29 | 380,243 |
Nov 07, 2023 | 36.16 | 36.72 | 35.99 | 36.58 | 36.58 | 605,334 |
Nov 06, 2023 | 36.44 | 36.65 | 36.21 | 36.21 | 36.21 | 444,272 |
Nov 03, 2023 | 35.90 | 36.77 | 35.67 | 36.65 | 36.65 | 617,916 |
Nov 02, 2023 | 36.21 | 36.39 | 35.62 | 35.71 | 35.71 | 630,866 |
Nov 01, 2023 | 35.28 | 35.90 | 35.09 | 35.71 | 35.71 | 601,865 |
Oct 31, 2023 | 34.36 | 35.63 | 33.97 | 35.12 | 35.12 | 1,853,798 |
Oct 30, 2023 | 34.57 | 34.71 | 32.74 | 33.35 | 33.35 | 1,275,508 |
Oct 27, 2023 | 34.97 | 35.11 | 34.30 | 34.37 | 34.37 | 831,837 |
Oct 26, 2023 | 34.94 | 35.07 | 34.77 | 34.94 | 34.94 | 477,064 |
Oct 25, 2023 | 35.22 | 35.51 | 34.56 | 35.04 | 35.04 | 670,544 |
Oct 24, 2023 | 35.35 | 35.60 | 34.95 | 35.22 | 35.22 | 796,669 |
Oct 23, 2023 | 35.59 | 35.65 | 35.03 | 35.44 | 35.44 | 416,929 |
Oct 20, 2023 | 35.25 | 35.78 | 34.99 | 35.51 | 35.51 | 712,738 |
Oct 19, 2023 | 36.04 | 36.36 | 35.45 | 35.46 | 35.46 | 715,751 |
Oct 18, 2023 | 36.83 | 36.94 | 36.34 | 36.42 | 36.42 | 365,901 |
Oct 17, 2023 | 36.74 | 37.26 | 36.56 | 36.85 | 36.85 | 558,459 |
Oct 16, 2023 | 36.49 | 36.93 | 36.30 | 36.87 | 36.87 | 363,437 |
Oct 13, 2023 | 37.23 | 37.23 | 36.19 | 36.45 | 36.45 | 911,330 |
Oct 12, 2023 | 37.82 | 37.82 | 37.50 | 37.60 | 37.60 | 506,657 |
Oct 11, 2023 | 38.23 | 38.64 | 37.62 | 37.71 | 37.71 | 497,868 |
Oct 10, 2023 | 37.71 | 38.10 | 37.60 | 38.08 | 38.08 | 588,367 |
Oct 09, 2023 | 38.17 | 38.38 | 37.42 | 37.50 | 37.50 | 590,581 |
Oct 06, 2023 | 38.00 | 38.40 | 37.91 | 38.19 | 38.19 | 399,249 |
Oct 05, 2023 | 38.05 | 38.57 | 38.05 | 38.09 | 38.09 | 323,715 |
Oct 04, 2023 | 37.87 | 38.02 | 37.67 | 37.89 | 37.89 | 428,211 |
Oct 03, 2023 | 37.91 | 38.20 | 37.84 | 38.05 | 38.05 | 356,326 |
Oct 02, 2023 | 38.28 | 38.46 | 37.85 | 38.16 | 38.16 | 571,873 |
Sept 29, 2023 | 37.77 | 38.44 | 37.76 | 38.27 | 38.27 | 702,591 |
Sept 28, 2023 | 37.23 | 37.83 | 37.20 | 37.40 | 37.40 | 468,693 |
Sept 27, 2023 | 37.32 | 37.86 | 37.29 | 37.33 | 37.33 | 583,405 |
Sept 26, 2023 | 36.95 | 37.50 | 36.73 | 37.39 | 37.39 | 618,898 |
Sept 25, 2023 | 37.28 | 37.31 | 36.75 | 36.98 | 36.98 | 330,929 |
Sept 22, 2023 | 37.00 | 37.39 | 36.99 | 37.25 | 37.25 | 333,787 |
Sept 21, 2023 | 37.73 | 37.98 | 37.16 | 37.16 | 37.16 | 581,819 |
Sept 20, 2023 | 37.40 | 37.88 | 37.40 | 37.82 | 37.82 | 495,390 |
Sept 19, 2023 | 37.89 | 37.92 | 37.37 | 37.51 | 37.51 | 446,246 |
Sept 18, 2023 | 38.62 | 38.70 | 38.06 | 38.06 | 38.06 | 424,170 |
Sept 15, 2023 | 39.27 | 39.55 | 38.75 | 38.84 | 38.84 | 1,390,857 |
Sept 14, 2023 | 39.09 | 39.24 | 38.62 | 39.14 | 39.14 | 417,295 |
Sept 13, 2023 | 38.80 | 39.25 | 38.62 | 39.06 | 39.06 | 488,939 |
Sept 12, 2023 | 39.58 | 39.81 | 38.91 | 38.91 | 38.91 | 499,649 |
Sept 11, 2023 | 38.75 | 39.51 | 38.70 | 39.51 | 39.51 | 458,797 |
Sept 08, 2023 | 39.39 | 39.39 | 38.58 | 38.75 | 38.75 | 639,605 |
Sept 07, 2023 | 39.59 | 39.59 | 38.98 | 39.32 | 39.32 | 707,262 |
Sept 06, 2023 | 40.19 | 40.19 | 39.72 | 39.73 | 39.73 | 582,942 |
Sept 05, 2023 | 41.00 | 41.16 | 40.33 | 40.33 | 40.33 | 630,141 |
Sept 04, 2023 | 41.39 | 41.59 | 40.98 | 40.98 | 40.98 | 318,055 |
Sept 01, 2023 | 41.97 | 41.97 | 41.53 | 41.54 | 41.54 | 500,604 |
Aug 31, 2023 | 42.29 | 42.53 | 42.19 | 42.19 | 42.19 | 1,583,536 |
Aug 30, 2023 | 42.03 | 42.29 | 41.87 | 42.22 | 42.22 | 278,659 |
Aug 29, 2023 | 41.70 | 41.87 | 41.60 | 41.87 | 41.87 | 310,934 |
Aug 28, 2023 | 41.55 | 41.70 | 41.41 | 41.59 | 41.59 | 233,440 |
Aug 25, 2023 | 41.19 | 41.42 | 41.14 | 41.23 | 41.23 | 360,503 |
Aug 24, 2023 | 41.34 | 41.51 | 41.14 | 41.19 | 41.19 | 333,498 |
Aug 23, 2023 | 40.81 | 41.26 | 40.81 | 41.16 | 41.16 | 319,931 |
Aug 22, 2023 | 39.99 | 40.78 | 39.91 | 40.74 | 40.74 | 498,542 |
Aug 21, 2023 | 39.47 | 39.90 | 39.44 | 39.71 | 39.71 | 630,062 |
Aug 18, 2023 | 39.29 | 39.57 | 39.21 | 39.57 | 39.57 | 535,916 |
Aug 17, 2023 | 39.50 | 39.76 | 39.36 | 39.45 | 39.45 | 444,936 |
Aug 16, 2023 | 40.16 | 40.27 | 39.46 | 39.65 | 39.65 | 489,221 |
Aug 15, 2023 | 40.04 | 40.32 | 39.79 | 40.12 | 40.12 | 410,540 |
Aug 14, 2023 | 39.60 | 40.19 | 39.54 | 40.12 | 40.12 | 391,273 |
Aug 11, 2023 | 40.04 | 40.21 | 39.59 | 39.82 | 39.82 | 481,328 |
Aug 10, 2023 | 40.78 | 40.78 | 39.99 | 40.19 | 40.19 | 641,997 |
Aug 09, 2023 | 41.72 | 41.86 | 40.71 | 40.92 | 40.92 | 813,746 |
Aug 08, 2023 | 41.23 | 41.29 | 40.53 | 40.57 | 40.57 | 586,131 |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 42.72 | 42.72 | 40.70 | 41.62 | 41.62 | 660,539 |
Aug 03, 2023 | 42.77 | 43.20 | 42.45 | 42.61 | 42.61 | 396,278 |
Aug 02, 2023 | 42.57 | 42.90 | 42.22 | 42.90 | 42.90 | 592,646 |
Aug 01, 2023 | 42.73 | 43.01 | 42.63 | 42.80 | 42.80 | 473,834 |
Jul 31, 2023 | 42.79 | 43.06 | 42.56 | 42.65 | 42.65 | 512,984 |
Jul 28, 2023 | 42.76 | 43.20 | 42.36 | 42.59 | 42.59 | 438,782 |
Jul 27, 2023 | 42.78 | 43.39 | 42.76 | 43.00 | 43.00 | 435,846 |
Jul 26, 2023 | 42.66 | 42.69 | 42.12 | 42.53 | 42.53 | 345,426 |
Jul 25, 2023 | 42.12 | 42.65 | 41.90 | 42.59 | 42.59 | 523,397 |
Jul 24, 2023 | 41.74 | 42.29 | 41.67 | 42.29 | 42.29 | 549,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |