Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 46.83 | 47.62 | 46.75 | 47.26 | 47.26 | 27,200 |
30 Nov 2023 | 46.98 | 47.02 | 46.51 | 46.82 | 46.82 | 40,700 |
29 Nov 2023 | 47.36 | 47.54 | 47.19 | 47.24 | 47.24 | 40,100 |
28 Nov 2023 | 46.76 | 47.59 | 46.76 | 46.96 | 46.96 | 28,400 |
27 Nov 2023 | 46.58 | 46.80 | 46.34 | 46.69 | 46.69 | 32,800 |
24 Nov 2023 | 46.65 | 46.71 | 46.51 | 46.70 | 46.70 | 28,800 |
22 Nov 2023 | 46.90 | 47.00 | 46.16 | 46.47 | 46.47 | 30,600 |
21 Nov 2023 | 46.48 | 46.65 | 46.29 | 46.41 | 46.41 | 49,100 |
20 Nov 2023 | 46.43 | 46.69 | 46.33 | 46.67 | 46.67 | 38,500 |
17 Nov 2023 | 45.79 | 45.95 | 45.38 | 45.85 | 45.85 | 28,100 |
16 Nov 2023 | 45.33 | 45.53 | 44.93 | 45.28 | 45.28 | 45,000 |
15 Nov 2023 | 45.45 | 45.65 | 45.27 | 45.31 | 45.31 | 95,500 |
14 Nov 2023 | 44.87 | 45.41 | 44.82 | 45.29 | 45.29 | 150,100 |
13 Nov 2023 | 43.30 | 43.60 | 43.19 | 43.48 | 43.48 | 30,700 |
10 Nov 2023 | 43.04 | 43.56 | 42.81 | 43.50 | 43.50 | 40,700 |
09 Nov 2023 | 43.26 | 43.83 | 43.01 | 43.11 | 43.11 | 55,700 |
08 Nov 2023 | 42.68 | 42.97 | 42.66 | 42.89 | 42.89 | 37,900 |
07 Nov 2023 | 42.74 | 42.84 | 42.56 | 42.76 | 42.76 | 37,600 |
06 Nov 2023 | 42.62 | 43.23 | 42.60 | 42.84 | 42.84 | 48,700 |
03 Nov 2023 | 41.83 | 42.56 | 41.77 | 42.37 | 42.37 | 65,000 |
02 Nov 2023 | 42.09 | 42.09 | 41.27 | 41.58 | 41.58 | 41,400 |
01 Nov 2023 | 41.02 | 41.40 | 40.82 | 41.40 | 41.40 | 37,000 |
31 Oct 2023 | 41.15 | 41.27 | 40.89 | 41.14 | 41.14 | 131,100 |
30 Oct 2023 | 41.20 | 41.42 | 40.88 | 41.17 | 41.17 | 43,100 |
27 Oct 2023 | 40.25 | 40.28 | 39.77 | 39.87 | 39.87 | 50,800 |
26 Oct 2023 | 40.15 | 40.35 | 39.74 | 39.99 | 39.99 | 325,300 |
25 Oct 2023 | 39.97 | 40.21 | 38.75 | 39.40 | 39.40 | 925,600 |
24 Oct 2023 | 36.83 | 37.25 | 36.73 | 36.95 | 36.95 | 210,200 |
23 Oct 2023 | 35.79 | 36.46 | 35.62 | 36.23 | 36.23 | 74,600 |
20 Oct 2023 | 36.38 | 36.47 | 35.91 | 36.00 | 36.00 | 47,000 |
19 Oct 2023 | 37.06 | 37.20 | 36.69 | 36.78 | 36.78 | 159,800 |
18 Oct 2023 | 37.25 | 37.48 | 36.94 | 37.07 | 37.07 | 120,600 |
17 Oct 2023 | 36.82 | 37.70 | 36.77 | 37.48 | 37.48 | 424,100 |
16 Oct 2023 | 37.69 | 38.05 | 37.55 | 37.95 | 37.95 | 1,368,200 |
13 Oct 2023 | 38.17 | 38.22 | 37.68 | 37.91 | 37.91 | 85,200 |
12 Oct 2023 | 38.89 | 39.15 | 38.68 | 38.82 | 38.82 | 39,700 |
11 Oct 2023 | 39.27 | 39.48 | 39.10 | 39.40 | 39.40 | 38,200 |
10 Oct 2023 | 38.88 | 39.21 | 38.75 | 38.84 | 38.84 | 56,900 |
09 Oct 2023 | 37.85 | 38.28 | 37.74 | 38.18 | 38.18 | 43,900 |
06 Oct 2023 | 37.59 | 38.77 | 37.55 | 38.61 | 38.61 | 84,000 |
05 Oct 2023 | 37.25 | 37.43 | 36.97 | 37.34 | 37.34 | 59,500 |
04 Oct 2023 | 36.93 | 37.29 | 36.68 | 37.26 | 37.26 | 49,500 |
03 Oct 2023 | 37.02 | 37.17 | 36.77 | 36.86 | 36.86 | 119,300 |
02 Oct 2023 | 37.31 | 37.68 | 37.22 | 37.43 | 37.43 | 61,600 |
29 Sept 2023 | 37.60 | 37.85 | 37.14 | 37.18 | 37.18 | 53,300 |
28 Sept 2023 | 36.53 | 36.86 | 36.43 | 36.61 | 36.61 | 61,500 |
27 Sept 2023 | 36.75 | 36.83 | 36.20 | 36.58 | 36.58 | 88,300 |
26 Sept 2023 | 36.59 | 36.72 | 36.21 | 36.22 | 36.22 | 87,500 |
25 Sept 2023 | 36.83 | 37.18 | 36.77 | 37.15 | 37.15 | 52,500 |
22 Sept 2023 | 37.26 | 37.48 | 37.08 | 37.08 | 37.08 | 84,500 |
21 Sept 2023 | 37.11 | 37.19 | 36.58 | 36.58 | 36.58 | 46,200 |
20 Sept 2023 | 37.61 | 37.99 | 37.31 | 37.31 | 37.31 | 76,500 |
19 Sept 2023 | 37.39 | 37.46 | 36.93 | 37.18 | 37.18 | 66,900 |
18 Sept 2023 | 37.41 | 37.74 | 37.41 | 37.67 | 37.67 | 82,000 |
15 Sept 2023 | 38.05 | 38.11 | 37.44 | 37.91 | 37.91 | 332,200 |
14 Sept 2023 | 37.55 | 37.78 | 37.33 | 37.73 | 37.73 | 31,600 |
13 Sept 2023 | 37.88 | 38.03 | 37.66 | 37.86 | 37.86 | 44,400 |
12 Sept 2023 | 38.20 | 38.49 | 38.15 | 38.20 | 38.20 | 54,900 |
11 Sept 2023 | 39.05 | 39.25 | 38.81 | 39.11 | 39.11 | 62,400 |
08 Sept 2023 | 39.04 | 39.28 | 38.90 | 38.92 | 38.92 | 56,000 |
07 Sept 2023 | 39.03 | 39.33 | 38.84 | 39.02 | 39.02 | 57,500 |
06 Sept 2023 | 39.31 | 39.40 | 38.97 | 39.23 | 39.23 | 80,100 |
05 Sept 2023 | 38.86 | 39.64 | 38.86 | 39.31 | 39.31 | 31,800 |
01 Sept 2023 | 39.81 | 39.88 | 39.10 | 39.38 | 39.38 | 23,500 |
31 Aug 2023 | 39.66 | 39.94 | 39.58 | 39.81 | 39.81 | 35,500 |
30 Aug 2023 | 39.87 | 40.26 | 39.87 | 40.12 | 40.12 | 33,400 |
29 Aug 2023 | 39.20 | 40.03 | 39.10 | 39.93 | 39.93 | 30,500 |
28 Aug 2023 | 39.17 | 39.29 | 39.02 | 39.19 | 39.19 | 85,500 |
25 Aug 2023 | 38.80 | 39.13 | 38.39 | 38.77 | 38.77 | 40,400 |
24 Aug 2023 | 39.19 | 39.19 | 38.61 | 38.63 | 38.63 | 40,100 |
23 Aug 2023 | 39.07 | 39.39 | 39.05 | 39.26 | 39.26 | 26,700 |
22 Aug 2023 | 39.23 | 39.32 | 39.00 | 39.02 | 39.02 | 290,900 |
21 Aug 2023 | 38.93 | 39.06 | 38.64 | 38.95 | 38.95 | 48,600 |
18 Aug 2023 | 38.55 | 39.15 | 38.55 | 39.10 | 39.10 | 65,300 |
17 Aug 2023 | 39.47 | 39.50 | 38.71 | 38.75 | 38.75 | 50,000 |
16 Aug 2023 | 40.36 | 40.56 | 40.01 | 40.01 | 40.01 | 33,700 |
15 Aug 2023 | 40.39 | 40.52 | 40.14 | 40.14 | 40.14 | 35,100 |
14 Aug 2023 | 39.84 | 40.67 | 39.80 | 40.49 | 40.49 | 28,200 |
11 Aug 2023 | 40.46 | 40.62 | 40.28 | 40.47 | 40.47 | 34,800 |
10 Aug 2023 | 41.65 | 41.90 | 41.09 | 41.28 | 41.28 | 41,200 |
09 Aug 2023 | 41.40 | 41.59 | 41.13 | 41.33 | 41.33 | 77,100 |
08 Aug 2023 | 41.13 | 41.38 | 40.99 | 41.31 | 41.31 | 45,200 |
07 Aug 2023 | 41.87 | 42.02 | 41.58 | 41.80 | 41.80 | 32,300 |
04 Aug 2023 | 41.49 | 41.88 | 41.32 | 41.33 | 41.33 | 28,100 |
03 Aug 2023 | 41.27 | 41.64 | 41.27 | 41.38 | 41.38 | 40,400 |
02 Aug 2023 | 42.12 | 42.20 | 41.54 | 41.59 | 41.59 | 60,800 |
01 Aug 2023 | 42.33 | 42.60 | 42.26 | 42.51 | 42.51 | 57,800 |
31 July 2023 | 42.93 | 43.17 | 42.82 | 42.91 | 42.91 | 53,700 |
28 July 2023 | 42.50 | 42.99 | 42.48 | 42.82 | 42.82 | 201,200 |
27 July 2023 | 42.63 | 42.99 | 42.33 | 42.34 | 42.34 | 151,800 |
26 July 2023 | 41.29 | 41.87 | 41.17 | 41.66 | 41.66 | 31,000 |
25 July 2023 | 42.44 | 42.71 | 41.87 | 41.94 | 41.94 | 51,700 |
24 July 2023 | 44.76 | 44.81 | 44.11 | 44.35 | 44.35 | 54,500 |
21 July 2023 | 45.15 | 45.20 | 44.91 | 44.98 | 44.98 | 34,800 |
20 July 2023 | 45.56 | 45.76 | 45.05 | 45.15 | 45.15 | 22,000 |
19 July 2023 | 46.24 | 46.53 | 46.12 | 46.35 | 46.35 | 318,100 |
18 July 2023 | 45.87 | 45.95 | 45.36 | 45.89 | 45.89 | 90,200 |
17 July 2023 | 45.70 | 45.99 | 45.61 | 45.98 | 45.98 | 22,700 |
14 July 2023 | 45.67 | 46.00 | 45.62 | 45.62 | 45.62 | 71,200 |
13 July 2023 | 45.58 | 45.97 | 45.58 | 45.90 | 45.90 | 56,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |