Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 25.62 | 26.58 | 25.12 | 25.96 | 25.96 | 887,927 |
08 Dec 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 25.89 | 793,200 |
07 Dec 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 24.72 | 521,900 |
06 Dec 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 24.23 | 750,000 |
05 Dec 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 24.84 | 901,800 |
04 Dec 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 24.69 | 1,074,400 |
01 Dec 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 24.08 | 1,071,300 |
30 Nov 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 22.96 | 1,151,700 |
29 Nov 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 22.99 | 1,162,000 |
28 Nov 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 23.16 | 1,370,100 |
27 Nov 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 23.84 | 644,600 |
24 Nov 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 24.86 | 360,400 |
22 Nov 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 25.48 | 482,700 |
21 Nov 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 25.41 | 563,600 |
20 Nov 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 25.98 | 818,800 |
17 Nov 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 25.22 | 669,600 |
16 Nov 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 25.41 | 690,500 |
15 Nov 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 26.07 | 1,825,400 |
14 Nov 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 25.92 | 1,327,500 |
13 Nov 2023 | 24.11 | 24.20 | 23.26 | 23.40 | 23.40 | 717,100 |
10 Nov 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 24.50 | 839,200 |
09 Nov 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 23.18 | 567,300 |
08 Nov 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 23.74 | 576,300 |
07 Nov 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 23.95 | 745,100 |
06 Nov 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 23.07 | 1,112,000 |
03 Nov 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 24.50 | 1,138,400 |
02 Nov 2023 | 24.56 | 25.63 | 23.77 | 24.73 | 24.73 | 1,296,200 |
01 Nov 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 23.76 | 1,266,200 |
31 Oct 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 23.56 | 1,461,000 |
30 Oct 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 23.90 | 6,154,800 |
27 Oct 2023 | 31.68 | 32.24 | 29.36 | 29.79 | 29.79 | 857,000 |
26 Oct 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 31.68 | 549,600 |
25 Oct 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 31.14 | 645,900 |
24 Oct 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 32.98 | 622,800 |
23 Oct 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 31.39 | 842,700 |
20 Oct 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 31.60 | 1,220,800 |
19 Oct 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 31.69 | 1,719,000 |
18 Oct 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 33.01 | 2,454,900 |
17 Oct 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 36.66 | 1,558,300 |
16 Oct 2023 | 38.80 | 39.08 | 37.05 | 37.31 | 37.31 | 1,413,000 |
13 Oct 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 38.74 | 1,084,500 |
12 Oct 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 40.06 | 894,300 |
11 Oct 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 40.17 | 1,403,500 |
10 Oct 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 40.19 | 1,770,500 |
09 Oct 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 37.16 | 1,825,200 |
06 Oct 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 38.64 | 6,643,900 |
05 Oct 2023 | 45.01 | 45.99 | 44.03 | 44.21 | 44.21 | 1,266,000 |
04 Oct 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 45.14 | 654,500 |
03 Oct 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 43.18 | 1,066,900 |
02 Oct 2023 | 45.95 | 48.28 | 45.88 | 46.76 | 46.76 | 948,900 |
29 Sept 2023 | 47.27 | 47.71 | 45.28 | 45.70 | 45.70 | 689,800 |
28 Sept 2023 | 45.60 | 47.74 | 44.95 | 46.23 | 46.23 | 442,700 |
27 Sept 2023 | 43.90 | 45.91 | 43.90 | 45.43 | 45.43 | 549,000 |
26 Sept 2023 | 43.24 | 44.45 | 43.01 | 43.34 | 43.34 | 520,600 |
25 Sept 2023 | 42.63 | 45.30 | 42.63 | 44.37 | 44.37 | 531,900 |
22 Sept 2023 | 43.10 | 43.81 | 42.14 | 42.66 | 42.66 | 482,100 |
21 Sept 2023 | 44.08 | 44.25 | 41.17 | 42.56 | 42.56 | 1,190,500 |
20 Sept 2023 | 49.00 | 49.84 | 45.28 | 45.38 | 45.38 | 599,700 |
19 Sept 2023 | 48.99 | 49.63 | 47.65 | 48.65 | 48.65 | 428,600 |
18 Sept 2023 | 47.99 | 51.08 | 47.08 | 49.15 | 49.15 | 963,600 |
15 Sept 2023 | 48.11 | 48.20 | 46.14 | 47.07 | 47.07 | 740,900 |
14 Sept 2023 | 47.23 | 48.90 | 46.62 | 48.46 | 48.46 | 444,200 |
13 Sept 2023 | 47.15 | 48.30 | 46.39 | 46.75 | 46.75 | 501,300 |
12 Sept 2023 | 48.00 | 49.66 | 47.38 | 47.44 | 47.44 | 395,500 |
11 Sept 2023 | 50.35 | 50.68 | 47.56 | 48.22 | 48.22 | 511,300 |
08 Sept 2023 | 49.77 | 50.85 | 49.10 | 49.45 | 49.45 | 525,100 |
07 Sept 2023 | 51.30 | 51.66 | 48.20 | 49.90 | 49.90 | 945,400 |
06 Sept 2023 | 50.70 | 53.06 | 50.27 | 52.81 | 52.81 | 733,500 |
05 Sept 2023 | 51.33 | 52.14 | 49.59 | 51.42 | 51.42 | 772,800 |
01 Sept 2023 | 51.70 | 52.45 | 49.80 | 51.64 | 51.64 | 738,300 |
31 Aug 2023 | 50.20 | 51.49 | 49.95 | 51.01 | 51.01 | 914,300 |
30 Aug 2023 | 48.00 | 51.33 | 47.64 | 49.99 | 49.99 | 1,250,100 |
29 Aug 2023 | 44.00 | 48.59 | 43.05 | 48.18 | 48.18 | 1,549,000 |
28 Aug 2023 | 44.15 | 45.97 | 43.52 | 44.62 | 44.62 | 1,125,800 |
25 Aug 2023 | 40.83 | 41.97 | 38.86 | 41.50 | 41.50 | 648,400 |
24 Aug 2023 | 44.16 | 44.86 | 40.76 | 40.82 | 40.82 | 647,500 |
23 Aug 2023 | 40.38 | 43.52 | 40.30 | 42.68 | 42.68 | 806,400 |
22 Aug 2023 | 42.55 | 43.06 | 40.01 | 40.27 | 40.27 | 669,300 |
21 Aug 2023 | 41.00 | 41.30 | 39.83 | 40.89 | 40.89 | 606,400 |
18 Aug 2023 | 39.13 | 40.82 | 38.88 | 40.43 | 40.43 | 705,400 |
17 Aug 2023 | 41.94 | 42.41 | 39.60 | 39.89 | 39.89 | 1,250,300 |
16 Aug 2023 | 43.50 | 44.21 | 41.80 | 42.10 | 42.10 | 768,200 |
15 Aug 2023 | 45.57 | 45.76 | 42.43 | 43.63 | 43.63 | 962,000 |
14 Aug 2023 | 45.19 | 45.86 | 44.50 | 45.77 | 45.77 | 1,034,900 |
11 Aug 2023 | 48.00 | 48.29 | 45.53 | 45.69 | 45.69 | 770,700 |
10 Aug 2023 | 48.50 | 51.20 | 48.22 | 48.71 | 48.71 | 1,160,400 |
09 Aug 2023 | 48.00 | 48.57 | 45.81 | 47.72 | 47.72 | 770,200 |
08 Aug 2023 | 47.75 | 48.67 | 46.60 | 48.05 | 48.05 | 588,200 |
07 Aug 2023 | 49.78 | 50.46 | 45.79 | 47.95 | 47.95 | 994,300 |
04 Aug 2023 | 48.73 | 51.35 | 47.02 | 49.66 | 49.66 | 886,500 |
03 Aug 2023 | 49.33 | 50.84 | 48.76 | 48.89 | 48.89 | 588,500 |
02 Aug 2023 | 52.50 | 52.98 | 49.42 | 50.05 | 50.05 | 999,100 |
01 Aug 2023 | 50.58 | 54.10 | 50.05 | 53.69 | 53.69 | 1,145,400 |
31 Jul 2023 | 50.85 | 52.39 | 50.81 | 52.16 | 52.16 | 714,100 |
28 Jul 2023 | 49.88 | 50.75 | 48.19 | 50.24 | 50.24 | 862,000 |
27 Jul 2023 | 52.82 | 52.98 | 48.71 | 48.99 | 48.99 | 1,076,300 |
26 Jul 2023 | 51.00 | 51.77 | 49.88 | 51.33 | 51.33 | 666,500 |
25 Jul 2023 | 49.84 | 54.00 | 49.73 | 51.88 | 51.88 | 1,587,800 |
24 Jul 2023 | 48.51 | 49.48 | 47.29 | 48.89 | 48.89 | 636,200 |
21 Jul 2023 | 48.45 | 50.43 | 46.95 | 48.34 | 48.34 | 1,170,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |