Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 44.60 | 46.50 | 36.10 | 43.25 | 43.25 | 549,131 |
Sept 28, 2023 | 45.00 | 46.50 | 44.60 | 44.80 | 44.80 | 36,313 |
Sept 27, 2023 | 45.00 | 46.30 | 44.62 | 45.00 | 45.00 | 113,063 |
Sept 26, 2023 | 44.60 | 45.90 | 44.60 | 45.90 | 45.90 | 31,590 |
Sept 25, 2023 | 46.50 | 48.00 | 44.00 | 44.80 | 44.80 | 276,653 |
Sept 22, 2023 | 47.20 | 48.30 | 46.60 | 47.20 | 47.20 | 239,413 |
Sept 21, 2023 | 47.43 | 48.50 | 47.00 | 47.70 | 47.70 | 49,542 |
Sept 20, 2023 | 48.37 | 48.90 | 47.36 | 47.85 | 47.85 | 119,292 |
Sept 19, 2023 | 49.00 | 49.35 | 47.29 | 47.70 | 47.70 | 55,344 |
Sept 18, 2023 | 48.00 | 49.70 | 47.31 | 48.30 | 48.30 | 155,979 |
Sept 15, 2023 | 49.70 | 49.70 | 48.68 | 49.70 | 49.70 | 17,842 |
Sept 14, 2023 | 49.30 | 49.70 | 47.00 | 49.30 | 49.30 | 161,778 |
Sept 13, 2023 | 48.90 | 49.70 | 47.00 | 48.90 | 48.90 | 357,437 |
Sept 12, 2023 | 48.00 | 48.53 | 46.61 | 48.00 | 48.00 | 155,924 |
Sept 11, 2023 | 46.40 | 47.60 | 46.20 | 47.60 | 47.60 | 97,068 |
Sept 08, 2023 | 46.80 | 47.00 | 45.15 | 46.60 | 46.60 | 71,665 |
Sept 07, 2023 | 46.60 | 46.81 | 44.72 | 46.80 | 46.80 | 110,256 |
Sept 06, 2023 | 46.80 | 46.80 | 44.91 | 46.60 | 46.60 | 96,861 |
Sept 05, 2023 | 46.50 | 46.80 | 45.00 | 46.40 | 46.40 | 225,453 |
Sept 04, 2023 | 46.80 | 46.80 | 44.70 | 46.20 | 46.20 | 260,723 |
Sept 01, 2023 | 46.00 | 46.60 | 45.40 | 46.50 | 46.50 | 102,621 |
Aug 31, 2023 | 45.80 | 46.50 | 44.47 | 45.80 | 45.80 | 133,390 |
Aug 30, 2023 | 46.20 | 46.50 | 44.87 | 46.00 | 46.00 | 216,009 |
Aug 29, 2023 | 45.80 | 46.00 | 43.60 | 45.80 | 45.80 | 156,061 |
Aug 25, 2023 | 45.00 | 45.40 | 43.26 | 45.10 | 45.10 | 133,917 |
Aug 24, 2023 | 44.30 | 45.50 | 43.00 | 43.50 | 43.50 | 98,100 |
Aug 23, 2023 | 44.30 | 44.50 | 43.00 | 44.00 | 44.00 | 129,908 |
Aug 22, 2023 | 43.00 | 44.50 | 42.75 | 43.60 | 43.60 | 362,953 |
Aug 21, 2023 | 43.80 | 44.00 | 43.00 | 43.20 | 43.20 | 164,678 |
Aug 18, 2023 | 46.10 | 47.60 | 42.90 | 44.20 | 44.20 | 318,628 |
Aug 17, 2023 | 47.50 | 48.30 | 45.90 | 46.00 | 46.00 | 306,156 |
Aug 16, 2023 | 47.70 | 48.00 | 46.62 | 47.70 | 47.70 | 263,505 |
Aug 15, 2023 | 47.00 | 47.79 | 45.80 | 47.45 | 47.45 | 412,529 |
Aug 14, 2023 | 47.60 | 47.75 | 45.60 | 47.70 | 47.70 | 181,957 |
Aug 11, 2023 | 47.20 | 47.80 | 45.52 | 47.20 | 47.20 | 284,871 |
Aug 10, 2023 | 46.40 | 47.40 | 45.73 | 47.15 | 47.15 | 456,139 |
Aug 09, 2023 | 46.20 | 46.62 | 45.90 | 46.40 | 46.40 | 164,422 |
Aug 08, 2023 | 45.00 | 46.00 | 44.42 | 45.50 | 45.50 | 254,136 |
Aug 07, 2023 | 44.80 | 45.00 | 43.50 | 44.90 | 44.90 | 199,884 |
Aug 04, 2023 | 44.00 | 44.80 | 42.36 | 44.80 | 44.80 | 118,353 |
Aug 03, 2023 | 43.00 | 43.40 | 41.74 | 43.35 | 43.35 | 196,435 |
Aug 02, 2023 | 41.10 | 43.00 | 41.10 | 42.70 | 42.70 | 112,936 |
Aug 01, 2023 | 42.00 | 42.80 | 40.60 | 42.80 | 42.80 | 92,840 |
Jul 31, 2023 | 41.20 | 41.73 | 39.70 | 41.30 | 41.30 | 308,142 |
Jul 28, 2023 | 40.50 | 41.20 | 39.50 | 41.20 | 41.20 | 226,366 |
Jul 27, 2023 | 40.20 | 40.60 | 39.47 | 40.50 | 40.50 | 109,671 |
Jul 26, 2023 | 40.00 | 40.20 | 38.00 | 40.00 | 40.00 | 164,156 |
Jul 25, 2023 | 37.90 | 39.60 | 37.50 | 39.60 | 39.60 | 367,965 |
Jul 24, 2023 | 37.10 | 39.20 | 36.90 | 38.20 | 38.20 | 174,851 |
Jul 21, 2023 | 38.60 | 38.60 | 36.96 | 37.80 | 37.80 | 63,968 |
Jul 20, 2023 | 37.60 | 38.50 | 36.10 | 37.70 | 37.70 | 148,216 |
Jul 19, 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 316,440 |
Jul 18, 2023 | 31.00 | 36.60 | 30.50 | 36.30 | 36.30 | 952,961 |
Jul 17, 2023 | 30.00 | 31.00 | 29.20 | 29.40 | 29.40 | 519,266 |
Jul 14, 2023 | 29.80 | 31.00 | 29.20 | 29.20 | 29.20 | 274,663 |
Jul 13, 2023 | 29.50 | 34.00 | 28.10 | 30.00 | 30.00 | 882,558 |
Jul 12, 2023 | 26.10 | 28.00 | 26.00 | 26.10 | 26.10 | 76,420 |
Jul 11, 2023 | 27.80 | 27.80 | 26.23 | 26.40 | 26.40 | 323,554 |
Jul 10, 2023 | 28.00 | 28.70 | 26.20 | 26.50 | 26.50 | 358,021 |
Jul 07, 2023 | 26.80 | 27.50 | 26.12 | 26.25 | 26.25 | 184,780 |
Jul 06, 2023 | 26.60 | 28.00 | 26.10 | 26.40 | 26.40 | 118,202 |
Jul 05, 2023 | 27.20 | 28.08 | 26.80 | 26.80 | 26.80 | 493,607 |
Jul 04, 2023 | 27.35 | 28.00 | 26.50 | 27.55 | 27.55 | 188,921 |
Jul 03, 2023 | 27.20 | 27.60 | 26.50 | 26.70 | 26.70 | 135,145 |
Jun 30, 2023 | 27.00 | 27.01 | 26.30 | 27.00 | 27.00 | 605,809 |
Jun 29, 2023 | 28.50 | 28.75 | 26.68 | 26.90 | 26.90 | 825,696 |
Jun 28, 2023 | 28.40 | 29.27 | 27.50 | 28.20 | 28.20 | 449,725 |
Jun 27, 2023 | 29.00 | 29.29 | 28.40 | 28.70 | 28.70 | 287,145 |
Jun 26, 2023 | 29.80 | 30.50 | 28.51 | 28.90 | 28.90 | 204,614 |
Jun 23, 2023 | 30.80 | 32.00 | 29.50 | 30.20 | 30.20 | 519,052 |
Jun 22, 2023 | 32.10 | 34.00 | 30.80 | 30.80 | 30.80 | 622,130 |
Jun 21, 2023 | 33.40 | 35.40 | 32.10 | 32.50 | 32.50 | 674,314 |
Jun 20, 2023 | 33.40 | 35.90 | 33.00 | 33.00 | 33.00 | 459,662 |
Jun 19, 2023 | 33.80 | 35.90 | 33.40 | 33.70 | 33.70 | 89,792 |
Jun 16, 2023 | 33.90 | 35.60 | 33.50 | 33.50 | 33.50 | 170,850 |
Jun 15, 2023 | 35.20 | 36.30 | 34.00 | 34.50 | 34.50 | 181,148 |
Jun 14, 2023 | 35.40 | 36.86 | 35.20 | 35.35 | 35.35 | 152,562 |
Jun 13, 2023 | 35.60 | 37.80 | 35.40 | 35.85 | 35.85 | 120,935 |
Jun 12, 2023 | 36.90 | 38.60 | 35.90 | 36.25 | 36.25 | 134,941 |
Jun 09, 2023 | 36.30 | 38.60 | 35.95 | 36.30 | 36.30 | 173,141 |
Jun 08, 2023 | 36.00 | 38.90 | 35.74 | 36.00 | 36.00 | 124,026 |
Jun 07, 2023 | 36.40 | 37.80 | 36.00 | 36.15 | 36.15 | 210,192 |
Jun 06, 2023 | 36.70 | 37.60 | 36.40 | 36.55 | 36.55 | 163,041 |
Jun 05, 2023 | 36.70 | 39.30 | 36.63 | 36.70 | 36.70 | 352,318 |
Jun 02, 2023 | 37.90 | 39.40 | 36.60 | 36.90 | 36.90 | 259,280 |
Jun 01, 2023 | 37.10 | 39.30 | 37.00 | 37.00 | 37.00 | 82,048 |
May 31, 2023 | 37.10 | 39.40 | 37.10 | 37.10 | 37.10 | 72,437 |
May 30, 2023 | 37.80 | 39.30 | 37.40 | 38.70 | 38.70 | 147,616 |
May 26, 2023 | 38.20 | 39.70 | 37.80 | 37.80 | 37.80 | 270,860 |
May 25, 2023 | 38.60 | 39.30 | 38.00 | 38.00 | 38.00 | 217,008 |
May 24, 2023 | 39.60 | 41.80 | 38.60 | 39.00 | 39.00 | 287,216 |
May 23, 2023 | 39.70 | 41.80 | 39.25 | 39.95 | 39.95 | 444,589 |
May 22, 2023 | 39.80 | 41.80 | 39.80 | 40.85 | 40.85 | 347,195 |
May 19, 2023 | 41.40 | 41.80 | 39.90 | 41.40 | 41.40 | 18,040 |
May 18, 2023 | 40.00 | 41.00 | 39.80 | 39.80 | 39.80 | 298,356 |
May 17, 2023 | 40.90 | 42.60 | 39.82 | 40.00 | 40.00 | 379,816 |
May 16, 2023 | 41.30 | 42.90 | 39.68 | 39.80 | 39.80 | 225,383 |
May 15, 2023 | 44.00 | 44.00 | 41.36 | 44.00 | 44.00 | 73,865 |
May 12, 2023 | 41.70 | 43.00 | 41.60 | 43.00 | 43.00 | 44,529 |
May 11, 2023 | 41.51 | 43.00 | 41.51 | 42.35 | 42.35 | 109,764 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |