Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 38.74 | 39.86 | 38.67 | 39.74 | 39.74 | 675,000 |
07 Dec 2023 | 37.05 | 38.82 | 37.05 | 38.75 | 38.75 | 889,800 |
06 Dec 2023 | 36.71 | 37.42 | 36.47 | 36.94 | 36.94 | 1,100,400 |
05 Dec 2023 | 37.24 | 37.24 | 36.00 | 36.21 | 36.21 | 788,300 |
04 Dec 2023 | 36.51 | 37.85 | 36.51 | 37.52 | 37.52 | 1,611,900 |
01 Dec 2023 | 34.27 | 36.76 | 34.22 | 36.58 | 36.58 | 1,138,800 |
30 Nov 2023 | 34.84 | 34.89 | 34.18 | 34.26 | 34.26 | 930,800 |
29 Nov 2023 | 35.07 | 35.50 | 34.74 | 34.75 | 34.75 | 1,217,000 |
28 Nov 2023 | 35.16 | 35.26 | 34.53 | 34.77 | 34.77 | 629,000 |
27 Nov 2023 | 35.26 | 35.54 | 35.16 | 35.23 | 35.23 | 891,800 |
24 Nov 2023 | 35.64 | 36.10 | 35.43 | 35.55 | 35.55 | 283,300 |
22 Nov 2023 | 35.43 | 36.03 | 35.24 | 35.76 | 35.76 | 484,400 |
21 Nov 2023 | 35.73 | 35.91 | 34.94 | 34.97 | 34.97 | 627,900 |
20 Nov 2023 | 35.84 | 36.16 | 35.65 | 36.09 | 36.09 | 610,000 |
17 Nov 2023 | 35.48 | 35.91 | 34.77 | 35.69 | 35.69 | 848,200 |
16 Nov 2023 | 36.49 | 36.49 | 35.19 | 35.32 | 35.32 | 842,900 |
15 Nov 2023 | 35.77 | 36.85 | 35.77 | 36.72 | 36.72 | 1,321,500 |
14 Nov 2023 | 34.75 | 35.82 | 34.57 | 35.82 | 35.82 | 1,366,000 |
13 Nov 2023 | 33.41 | 33.77 | 33.16 | 33.50 | 33.50 | 470,400 |
10 Nov 2023 | 33.42 | 33.72 | 33.23 | 33.63 | 33.63 | 604,000 |
09 Nov 2023 | 34.53 | 34.53 | 33.41 | 33.43 | 33.43 | 500,000 |
08 Nov 2023 | 34.64 | 34.98 | 34.15 | 34.15 | 34.15 | 928,200 |
07 Nov 2023 | 34.21 | 34.86 | 33.24 | 34.67 | 34.67 | 1,584,400 |
06 Nov 2023 | 35.00 | 36.29 | 33.13 | 34.25 | 34.25 | 3,136,700 |
03 Nov 2023 | 36.71 | 37.42 | 36.13 | 37.25 | 37.25 | 2,167,000 |
02 Nov 2023 | 35.78 | 36.03 | 34.41 | 35.71 | 35.71 | 2,069,900 |
01 Nov 2023 | 36.06 | 36.06 | 34.91 | 35.40 | 35.40 | 1,589,600 |
31 Oct 2023 | 36.10 | 36.38 | 35.89 | 35.95 | 35.95 | 813,800 |
30 Oct 2023 | 36.28 | 36.44 | 35.73 | 36.10 | 36.10 | 531,300 |
27 Oct 2023 | 35.86 | 36.28 | 35.48 | 35.74 | 35.74 | 529,700 |
26 Oct 2023 | 35.95 | 36.31 | 35.56 | 35.63 | 35.63 | 572,600 |
25 Oct 2023 | 36.10 | 36.50 | 35.35 | 35.70 | 35.70 | 991,600 |
24 Oct 2023 | 36.72 | 37.10 | 36.43 | 36.78 | 36.78 | 400,800 |
23 Oct 2023 | 36.74 | 37.01 | 36.18 | 36.44 | 36.44 | 588,400 |
20 Oct 2023 | 37.31 | 37.31 | 36.71 | 36.84 | 36.84 | 538,100 |
19 Oct 2023 | 37.43 | 38.24 | 37.06 | 37.30 | 37.30 | 664,700 |
18 Oct 2023 | 38.02 | 38.28 | 37.61 | 37.62 | 37.62 | 444,500 |
17 Oct 2023 | 37.96 | 39.15 | 37.96 | 38.62 | 38.62 | 482,200 |
16 Oct 2023 | 37.62 | 38.20 | 37.26 | 37.96 | 37.96 | 477,100 |
13 Oct 2023 | 37.27 | 37.72 | 36.75 | 36.90 | 36.90 | 533,900 |
12 Oct 2023 | 38.34 | 38.34 | 37.20 | 37.53 | 37.53 | 369,500 |
11 Oct 2023 | 38.92 | 39.13 | 38.06 | 38.36 | 38.36 | 501,200 |
10 Oct 2023 | 37.89 | 39.31 | 37.85 | 38.84 | 38.84 | 871,100 |
09 Oct 2023 | 37.32 | 37.71 | 36.57 | 37.51 | 37.51 | 465,800 |
06 Oct 2023 | 37.61 | 38.39 | 37.31 | 37.84 | 37.84 | 631,300 |
05 Oct 2023 | 38.98 | 39.16 | 37.20 | 37.81 | 37.81 | 1,170,700 |
04 Oct 2023 | 38.91 | 39.25 | 38.57 | 39.11 | 39.11 | 802,100 |
03 Oct 2023 | 40.00 | 40.19 | 38.65 | 38.71 | 38.71 | 606,700 |
02 Oct 2023 | 40.60 | 40.99 | 40.05 | 40.40 | 40.40 | 670,500 |
29 Sept 2023 | 40.80 | 41.37 | 40.45 | 40.70 | 40.70 | 657,900 |
28 Sept 2023 | 39.12 | 40.61 | 39.12 | 40.45 | 40.45 | 390,900 |
27 Sept 2023 | 39.28 | 39.59 | 38.70 | 39.20 | 39.20 | 463,600 |
26 Sept 2023 | 39.39 | 39.90 | 39.11 | 39.18 | 39.18 | 390,500 |
25 Sept 2023 | 39.36 | 40.04 | 39.36 | 39.64 | 39.64 | 566,500 |
22 Sept 2023 | 40.33 | 40.46 | 39.74 | 39.78 | 39.78 | 563,000 |
21 Sept 2023 | 40.59 | 40.71 | 40.10 | 40.13 | 40.13 | 636,000 |
20 Sept 2023 | 41.47 | 41.78 | 40.96 | 41.03 | 41.03 | 593,300 |
19 Sept 2023 | 41.66 | 41.78 | 40.92 | 41.11 | 41.11 | 735,700 |
18 Sept 2023 | 42.24 | 42.38 | 41.73 | 41.91 | 41.91 | 689,800 |
15 Sept 2023 | 42.49 | 42.67 | 41.76 | 42.06 | 42.06 | 1,855,200 |
14 Sept 2023 | 41.83 | 42.60 | 41.46 | 42.55 | 42.55 | 684,100 |
13 Sept 2023 | 41.35 | 41.71 | 41.01 | 41.17 | 41.17 | 722,500 |
12 Sept 2023 | 41.10 | 41.76 | 41.10 | 41.74 | 41.74 | 579,200 |
11 Sept 2023 | 42.16 | 42.49 | 41.02 | 41.35 | 41.35 | 611,700 |
08 Sept 2023 | 41.80 | 42.32 | 41.60 | 41.81 | 41.81 | 773,800 |
07 Sept 2023 | 42.50 | 42.50 | 41.24 | 41.63 | 41.63 | 955,300 |
06 Sept 2023 | 42.08 | 42.84 | 42.08 | 42.55 | 42.55 | 852,000 |
05 Sept 2023 | 44.15 | 44.15 | 41.31 | 41.89 | 41.89 | 1,357,900 |
01 Sept 2023 | 44.09 | 44.95 | 43.96 | 44.67 | 44.67 | 450,600 |
31 Aug 2023 | 44.57 | 44.82 | 43.67 | 43.72 | 43.72 | 604,200 |
30 Aug 2023 | 44.47 | 45.13 | 44.47 | 44.69 | 44.69 | 530,000 |
29 Aug 2023 | 43.44 | 44.73 | 43.42 | 44.73 | 44.73 | 434,900 |
28 Aug 2023 | 43.05 | 43.78 | 43.05 | 43.59 | 43.59 | 350,600 |
25 Aug 2023 | 43.06 | 43.20 | 42.52 | 42.85 | 42.85 | 448,100 |
24 Aug 2023 | 42.68 | 43.35 | 42.58 | 42.96 | 42.96 | 426,600 |
23 Aug 2023 | 43.00 | 43.41 | 42.65 | 43.28 | 43.28 | 442,400 |
22 Aug 2023 | 42.94 | 43.35 | 42.64 | 43.10 | 43.10 | 579,800 |
21 Aug 2023 | 43.54 | 43.56 | 42.58 | 42.66 | 42.66 | 614,200 |
18 Aug 2023 | 42.63 | 43.45 | 42.52 | 43.36 | 43.36 | 524,700 |
17 Aug 2023 | 43.64 | 43.82 | 42.96 | 43.04 | 43.04 | 858,200 |
16 Aug 2023 | 44.35 | 44.94 | 43.64 | 43.66 | 43.66 | 662,500 |
15 Aug 2023 | 45.01 | 45.35 | 44.42 | 44.55 | 44.55 | 500,400 |
14 Aug 2023 | 45.33 | 45.47 | 44.89 | 45.29 | 45.29 | 668,200 |
11 Aug 2023 | 45.99 | 46.54 | 45.53 | 45.69 | 45.69 | 715,800 |
10 Aug 2023 | 47.22 | 47.70 | 46.26 | 46.48 | 46.48 | 616,100 |
09 Aug 2023 | 46.49 | 47.57 | 46.24 | 46.93 | 46.93 | 671,200 |
08 Aug 2023 | 44.99 | 46.45 | 44.94 | 46.38 | 46.38 | 1,008,300 |
07 Aug 2023 | 44.66 | 45.80 | 44.51 | 45.63 | 45.63 | 726,300 |
04 Aug 2023 | 44.67 | 45.63 | 44.33 | 44.43 | 44.43 | 797,600 |
03 Aug 2023 | 44.50 | 44.57 | 41.42 | 44.15 | 44.15 | 2,445,800 |
02 Aug 2023 | 45.93 | 46.36 | 45.66 | 45.71 | 45.71 | 711,100 |
01 Aug 2023 | 46.06 | 46.58 | 45.16 | 46.55 | 46.55 | 584,700 |
31 Jul 2023 | 46.00 | 46.53 | 45.97 | 46.50 | 46.50 | 685,100 |
28 Jul 2023 | 45.69 | 46.35 | 45.63 | 45.91 | 45.91 | 581,000 |
27 Jul 2023 | 45.82 | 46.53 | 45.21 | 45.27 | 45.27 | 693,700 |
26 Jul 2023 | 46.18 | 46.97 | 45.31 | 45.62 | 45.62 | 793,500 |
25 Jul 2023 | 46.14 | 46.71 | 45.90 | 46.49 | 46.49 | 789,300 |
24 Jul 2023 | 46.80 | 47.00 | 45.83 | 46.60 | 46.60 | 665,800 |
21 Jul 2023 | 47.51 | 47.76 | 47.00 | 47.16 | 47.16 | 469,700 |
20 Jul 2023 | 47.43 | 47.56 | 47.01 | 47.20 | 47.20 | 499,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |