Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 58.83 | 60.15 | 57.59 | 57.59 | 57.59 | 328,245 |
01 Dec 2023 | 57.13 | 60.14 | 55.53 | 59.78 | 59.78 | 903,500 |
30 Nov 2023 | 58.22 | 58.45 | 56.01 | 56.90 | 56.90 | 824,100 |
29 Nov 2023 | 56.36 | 58.91 | 56.36 | 57.77 | 57.77 | 734,500 |
28 Nov 2023 | 54.28 | 56.20 | 53.59 | 55.02 | 55.02 | 386,600 |
27 Nov 2023 | 53.63 | 55.31 | 53.60 | 54.29 | 54.29 | 322,300 |
24 Nov 2023 | 53.69 | 54.38 | 53.07 | 54.17 | 54.17 | 166,900 |
22 Nov 2023 | 54.80 | 55.00 | 53.44 | 53.65 | 53.65 | 317,500 |
21 Nov 2023 | 54.67 | 55.69 | 52.83 | 53.89 | 53.89 | 414,300 |
20 Nov 2023 | 54.00 | 56.29 | 53.64 | 55.35 | 55.35 | 653,500 |
17 Nov 2023 | 53.42 | 54.67 | 52.48 | 53.73 | 53.73 | 892,200 |
16 Nov 2023 | 55.14 | 55.14 | 51.90 | 52.51 | 52.51 | 974,200 |
15 Nov 2023 | 53.91 | 56.49 | 53.13 | 55.87 | 55.87 | 1,221,900 |
14 Nov 2023 | 50.51 | 53.55 | 49.72 | 53.40 | 53.40 | 955,900 |
13 Nov 2023 | 48.81 | 48.91 | 47.53 | 48.04 | 48.04 | 504,100 |
10 Nov 2023 | 47.15 | 49.52 | 46.78 | 49.37 | 49.37 | 447,400 |
09 Nov 2023 | 50.48 | 50.83 | 47.12 | 47.20 | 47.20 | 659,200 |
08 Nov 2023 | 49.99 | 51.10 | 48.81 | 49.81 | 49.81 | 753,300 |
07 Nov 2023 | 46.92 | 50.19 | 46.44 | 49.63 | 49.63 | 803,100 |
06 Nov 2023 | 47.44 | 47.44 | 44.11 | 46.47 | 46.47 | 937,600 |
03 Nov 2023 | 50.00 | 50.50 | 46.28 | 46.78 | 46.78 | 2,100,300 |
02 Nov 2023 | 43.07 | 44.04 | 42.30 | 42.57 | 42.57 | 1,880,700 |
01 Nov 2023 | 43.01 | 43.31 | 41.48 | 42.63 | 42.63 | 787,500 |
31 Oct 2023 | 42.95 | 44.08 | 42.06 | 43.28 | 43.28 | 786,300 |
30 Oct 2023 | 42.67 | 43.69 | 41.97 | 42.80 | 42.80 | 437,700 |
27 Oct 2023 | 43.59 | 43.59 | 41.85 | 42.00 | 42.00 | 624,800 |
26 Oct 2023 | 43.50 | 43.57 | 41.67 | 43.21 | 43.21 | 299,800 |
25 Oct 2023 | 45.03 | 45.03 | 42.52 | 43.40 | 43.40 | 463,500 |
24 Oct 2023 | 46.39 | 47.35 | 44.96 | 45.60 | 45.60 | 408,400 |
23 Oct 2023 | 44.51 | 46.90 | 43.62 | 45.50 | 45.50 | 411,100 |
20 Oct 2023 | 47.90 | 47.90 | 44.81 | 45.05 | 45.05 | 673,400 |
19 Oct 2023 | 49.12 | 49.33 | 47.61 | 47.69 | 47.69 | 451,100 |
18 Oct 2023 | 50.10 | 50.82 | 48.72 | 48.80 | 48.80 | 334,400 |
17 Oct 2023 | 49.48 | 51.50 | 49.09 | 50.86 | 50.86 | 350,700 |
16 Oct 2023 | 48.99 | 51.18 | 48.37 | 50.07 | 50.07 | 271,000 |
13 Oct 2023 | 50.49 | 50.50 | 47.91 | 48.53 | 48.53 | 374,400 |
12 Oct 2023 | 52.84 | 53.00 | 50.03 | 50.49 | 50.49 | 295,600 |
11 Oct 2023 | 52.16 | 53.29 | 51.91 | 52.55 | 52.55 | 637,100 |
10 Oct 2023 | 49.19 | 51.87 | 49.19 | 50.85 | 50.85 | 487,300 |
09 Oct 2023 | 48.14 | 49.85 | 48.14 | 49.25 | 49.25 | 560,200 |
06 Oct 2023 | 47.64 | 49.75 | 47.31 | 48.60 | 48.60 | 650,300 |
05 Oct 2023 | 48.21 | 49.91 | 47.96 | 48.44 | 48.44 | 810,900 |
04 Oct 2023 | 46.71 | 48.12 | 46.06 | 48.06 | 48.06 | 787,000 |
03 Oct 2023 | 48.68 | 49.07 | 46.11 | 46.91 | 46.91 | 613,900 |
02 Oct 2023 | 49.70 | 50.15 | 49.12 | 49.40 | 49.40 | 519,400 |
29 Sept 2023 | 52.24 | 53.31 | 49.65 | 49.88 | 49.88 | 795,100 |
28 Sept 2023 | 48.45 | 53.14 | 48.26 | 51.32 | 51.32 | 1,409,900 |
27 Sept 2023 | 46.80 | 48.16 | 46.42 | 47.52 | 47.52 | 719,600 |
26 Sept 2023 | 48.68 | 49.94 | 46.72 | 46.72 | 46.72 | 852,900 |
25 Sept 2023 | 49.06 | 49.97 | 48.76 | 49.25 | 49.25 | 971,300 |
22 Sept 2023 | 48.91 | 49.90 | 48.51 | 49.60 | 49.60 | 914,600 |
21 Sept 2023 | 49.35 | 49.35 | 47.50 | 48.80 | 48.80 | 995,200 |
20 Sept 2023 | 49.59 | 51.23 | 49.33 | 50.19 | 50.19 | 464,700 |
19 Sept 2023 | 49.91 | 50.12 | 48.86 | 49.38 | 49.38 | 554,300 |
18 Sept 2023 | 49.31 | 50.64 | 49.13 | 50.16 | 50.16 | 387,700 |
15 Sept 2023 | 50.11 | 50.35 | 49.12 | 49.64 | 49.64 | 676,300 |
14 Sept 2023 | 49.95 | 50.33 | 49.56 | 50.31 | 50.31 | 546,700 |
13 Sept 2023 | 50.02 | 50.65 | 48.99 | 49.49 | 49.49 | 505,100 |
12 Sept 2023 | 50.01 | 51.23 | 49.19 | 50.59 | 50.59 | 456,500 |
11 Sept 2023 | 50.64 | 51.07 | 49.92 | 50.64 | 50.64 | 259,900 |
08 Sept 2023 | 51.01 | 51.47 | 49.90 | 50.30 | 50.30 | 462,000 |
07 Sept 2023 | 50.81 | 51.46 | 50.53 | 51.15 | 51.15 | 463,600 |
06 Sept 2023 | 52.64 | 52.87 | 51.52 | 52.11 | 52.11 | 445,100 |
05 Sept 2023 | 52.37 | 52.95 | 52.02 | 52.88 | 52.88 | 300,900 |
01 Sept 2023 | 54.16 | 54.44 | 52.33 | 52.81 | 52.81 | 541,100 |
31 Aug 2023 | 52.43 | 53.95 | 52.30 | 53.54 | 53.54 | 698,100 |
30 Aug 2023 | 50.03 | 52.54 | 49.58 | 52.35 | 52.35 | 746,200 |
29 Aug 2023 | 47.94 | 50.70 | 47.80 | 50.03 | 50.03 | 410,900 |
28 Aug 2023 | 48.06 | 48.70 | 47.29 | 48.20 | 48.20 | 258,000 |
25 Aug 2023 | 46.56 | 48.25 | 46.39 | 47.42 | 47.42 | 426,100 |
24 Aug 2023 | 47.20 | 47.20 | 45.63 | 46.32 | 46.32 | 420,400 |
23 Aug 2023 | 45.10 | 47.32 | 44.55 | 46.95 | 46.95 | 460,800 |
22 Aug 2023 | 46.46 | 46.46 | 44.47 | 44.85 | 44.85 | 308,900 |
21 Aug 2023 | 46.49 | 47.30 | 44.95 | 45.75 | 45.75 | 531,100 |
18 Aug 2023 | 44.42 | 46.98 | 44.14 | 46.43 | 46.43 | 577,200 |
17 Aug 2023 | 46.20 | 46.20 | 44.81 | 45.35 | 45.35 | 494,500 |
16 Aug 2023 | 46.30 | 46.62 | 45.54 | 46.50 | 46.50 | 357,400 |
15 Aug 2023 | 46.05 | 47.79 | 45.51 | 46.35 | 46.35 | 506,000 |
14 Aug 2023 | 44.55 | 46.61 | 44.29 | 46.33 | 46.33 | 410,400 |
11 Aug 2023 | 44.62 | 45.72 | 44.48 | 44.97 | 44.97 | 425,700 |
10 Aug 2023 | 45.06 | 45.31 | 43.83 | 45.25 | 45.25 | 1,146,500 |
09 Aug 2023 | 46.18 | 46.48 | 43.90 | 44.33 | 44.33 | 944,200 |
08 Aug 2023 | 46.36 | 47.32 | 45.58 | 46.67 | 46.67 | 781,700 |
07 Aug 2023 | 46.62 | 48.05 | 45.94 | 47.70 | 47.70 | 612,700 |
04 Aug 2023 | 48.37 | 49.38 | 44.58 | 46.81 | 46.81 | 2,311,800 |
03 Aug 2023 | 52.61 | 53.74 | 52.32 | 53.38 | 53.38 | 743,900 |
02 Aug 2023 | 55.33 | 55.33 | 51.53 | 52.70 | 52.70 | 537,800 |
01 Aug 2023 | 56.32 | 56.51 | 55.49 | 56.13 | 56.13 | 401,300 |
31 Jul 2023 | 56.12 | 57.84 | 56.12 | 57.14 | 57.14 | 479,000 |
28 Jul 2023 | 56.23 | 56.97 | 55.24 | 55.68 | 55.68 | 296,700 |
27 Jul 2023 | 57.52 | 58.67 | 54.51 | 55.03 | 55.03 | 598,100 |
26 Jul 2023 | 53.21 | 56.58 | 53.21 | 56.40 | 56.40 | 699,200 |
25 Jul 2023 | 51.68 | 54.65 | 51.68 | 53.75 | 53.75 | 483,300 |
24 Jul 2023 | 54.33 | 54.63 | 51.27 | 51.50 | 51.50 | 640,400 |
21 Jul 2023 | 53.35 | 54.42 | 52.68 | 54.15 | 54.15 | 625,200 |
20 Jul 2023 | 55.07 | 56.14 | 52.58 | 52.70 | 52.70 | 651,400 |
19 Jul 2023 | 55.66 | 56.57 | 55.19 | 55.78 | 55.78 | 579,700 |
18 Jul 2023 | 56.35 | 56.61 | 54.85 | 55.22 | 55.22 | 833,100 |
17 Jul 2023 | 55.48 | 56.74 | 54.64 | 56.15 | 56.15 | 595,900 |
14 Jul 2023 | 55.01 | 56.69 | 54.76 | 55.65 | 55.65 | 1,054,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |