Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 47.36 | 47.72 | 46.50 | 46.57 | 46.57 | 49,708 |
07 Dec 2023 | 47.60 | 47.82 | 46.98 | 47.80 | 47.80 | 57,115 |
06 Dec 2023 | 47.01 | 48.04 | 46.56 | 47.96 | 47.96 | 147,771 |
05 Dec 2023 | 46.08 | 47.62 | 46.12 | 47.00 | 47.00 | 97,309 |
04 Dec 2023 | 45.81 | 46.74 | 45.58 | 46.02 | 46.02 | 66,786 |
01 Dec 2023 | 44.63 | 45.86 | 44.54 | 45.78 | 45.78 | 33,736 |
30 Nov 2023 | 44.25 | 45.06 | 43.98 | 44.76 | 44.76 | 516,052 |
29 Nov 2023 | 43.45 | 44.72 | 43.70 | 44.27 | 44.27 | 53,335 |
28 Nov 2023 | 44.12 | 44.28 | 43.24 | 43.72 | 43.72 | 183,284 |
27 Nov 2023 | 43.78 | 44.38 | 43.52 | 44.34 | 44.34 | 24,661 |
24 Nov 2023 | 43.81 | 44.18 | 43.60 | 43.95 | 43.95 | 15,750 |
23 Nov 2023 | 44.00 | 44.30 | 43.68 | 43.83 | 43.83 | 16,892 |
22 Nov 2023 | 42.82 | 44.00 | 42.82 | 43.94 | 43.94 | 140,250 |
21 Nov 2023 | 43.93 | 44.96 | 43.08 | 43.36 | 43.36 | 44,057 |
20 Nov 2023 | 44.50 | 44.86 | 44.32 | 44.73 | 44.73 | 102,232 |
17 Nov 2023 | 43.49 | 44.70 | 43.74 | 44.36 | 44.36 | 44,440 |
16 Nov 2023 | 44.58 | 44.64 | 43.36 | 43.46 | 43.46 | 28,688 |
15 Nov 2023 | 45.01 | 45.40 | 43.90 | 44.11 | 44.11 | 89,548 |
14 Nov 2023 | 41.91 | 45.12 | 41.98 | 45.09 | 45.09 | 69,938 |
13 Nov 2023 | 42.40 | 42.68 | 41.96 | 42.07 | 42.07 | 32,868 |
10 Nov 2023 | 42.71 | 42.38 | 41.94 | 42.32 | 42.32 | 50,176 |
09 Nov 2023 | 42.61 | 43.40 | 42.52 | 43.07 | 43.07 | 82,862 |
08 Nov 2023 | 42.40 | 43.08 | 42.00 | 42.59 | 42.59 | 68,128 |
07 Nov 2023 | 42.94 | 42.94 | 42.30 | 42.58 | 42.58 | 77,238 |
06 Nov 2023 | 44.67 | 44.56 | 42.62 | 42.88 | 42.88 | 68,925 |
03 Nov 2023 | 43.05 | 44.52 | 43.22 | 44.43 | 44.43 | 202,888 |
02 Nov 2023 | 41.17 | 43.86 | 40.64 | 43.11 | 43.11 | 112,898 |
01 Nov 2023 | 40.48 | 40.92 | 40.04 | 40.82 | 40.82 | 95,248 |
31 Oct 2023 | 38.84 | 40.46 | 39.05 | 40.36 | 40.36 | 88,287 |
30 Oct 2023 | 37.95 | 39.16 | 38.30 | 38.76 | 38.76 | 53,785 |
27 Oct 2023 | 37.49 | 38.54 | 37.82 | 37.94 | 37.94 | 28,002 |
26 Oct 2023 | 37.24 | 37.66 | 36.94 | 37.41 | 37.41 | 17,121 |
25 Oct 2023 | 37.22 | 37.48 | 36.92 | 37.33 | 37.33 | 58,202 |
24 Oct 2023 | 37.09 | 37.48 | 37.10 | 37.21 | 37.21 | 32,373 |
23 Oct 2023 | 38.00 | 38.04 | 36.32 | 36.98 | 36.98 | 35,303 |
20 Oct 2023 | 38.10 | 38.14 | 37.28 | 37.91 | 37.91 | 67,645 |
19 Oct 2023 | 38.40 | 38.86 | 37.90 | 38.62 | 38.62 | 25,969 |
18 Oct 2023 | 39.57 | 39.68 | 38.42 | 38.62 | 38.62 | 25,246 |
17 Oct 2023 | 39.78 | 40.14 | 39.58 | 39.71 | 39.71 | 27,001 |
16 Oct 2023 | 39.97 | 40.30 | 39.78 | 39.89 | 39.89 | 41,061 |
13 Oct 2023 | 40.37 | 41.14 | 39.73 | 39.76 | 39.76 | 49,256 |
12 Oct 2023 | 41.34 | 41.58 | 40.44 | 40.48 | 40.48 | 12,121 |
11 Oct 2023 | 40.58 | 41.06 | 40.24 | 40.87 | 40.87 | 23,261 |
10 Oct 2023 | 40.08 | 41.16 | 40.28 | 40.55 | 40.55 | 30,094 |
09 Oct 2023 | 39.83 | 40.10 | 39.70 | 39.93 | 39.93 | 24,709 |
06 Oct 2023 | 39.89 | 40.46 | 39.42 | 40.05 | 40.05 | 26,541 |
05 Oct 2023 | 39.91 | 40.28 | 39.82 | 39.79 | 39.79 | 17,658 |
04 Oct 2023 | 40.23 | 40.98 | 39.73 | 39.83 | 39.83 | 34,803 |
03 Oct 2023 | 41.76 | 41.78 | 40.36 | 40.54 | 40.54 | 18,517 |
02 Oct 2023 | 42.10 | 42.80 | 41.92 | 42.07 | 42.07 | 30,232 |
29 Sept 2023 | 41.34 | 42.28 | 41.66 | 42.13 | 42.13 | 27,901 |
28 Sept 2023 | 41.22 | 41.42 | 40.86 | 41.07 | 41.07 | 29,580 |
27 Sept 2023 | 41.89 | 41.80 | 40.96 | 41.14 | 41.14 | 41,092 |
26 Sept 2023 | 42.27 | 42.37 | 41.86 | 41.87 | 41.87 | 156,293 |
25 Sept 2023 | 42.67 | 42.60 | 42.04 | 42.44 | 42.44 | 158,315 |
22 Sept 2023 | 42.90 | 42.96 | 42.50 | 42.70 | 42.70 | 18,151 |
21 Sept 2023 | 43.41 | 43.65 | 43.00 | 43.05 | 43.05 | 294,302 |
20 Sept 2023 | 43.28 | 44.60 | 43.40 | 43.99 | 43.99 | 40,983 |
19 Sept 2023 | 42.44 | 43.50 | 42.69 | 43.20 | 43.20 | 18,966 |
18 Sept 2023 | 43.60 | 43.60 | 42.38 | 42.45 | 42.45 | 26,387 |
15 Sept 2023 | 44.40 | 44.82 | 43.49 | 43.61 | 43.61 | 184,757 |
14 Sept 2023 | 43.60 | 44.32 | 43.15 | 44.24 | 44.24 | 55,333 |
13 Sept 2023 | 43.51 | 44.00 | 43.28 | 43.85 | 43.85 | 23,345 |
12 Sept 2023 | 44.75 | 44.88 | 43.48 | 43.70 | 43.70 | 23,708 |
11 Sept 2023 | 44.23 | 44.66 | 44.38 | 44.58 | 44.58 | 26,815 |
08 Sept 2023 | 44.67 | 44.70 | 44.28 | 44.44 | 44.44 | 27,595 |
07 Sept 2023 | 44.35 | 44.44 | 43.56 | 44.24 | 44.24 | 87,437 |
06 Sept 2023 | 43.60 | 44.36 | 43.64 | 44.14 | 44.14 | 28,537 |
05 Sept 2023 | 43.44 | 43.94 | 43.40 | 43.79 | 43.79 | 38,988 |
04 Sept 2023 | 44.19 | 44.40 | 43.52 | 43.54 | 43.54 | 38,052 |
01 Sept 2023 | 44.86 | 44.78 | 44.06 | 44.09 | 44.09 | 810,677 |
31 Aug 2023 | 43.72 | 45.58 | 43.86 | 45.44 | 45.44 | 131,192 |
30 Aug 2023 | 43.70 | 44.06 | 43.34 | 43.56 | 43.56 | 141,443 |
29 Aug 2023 | 43.15 | 44.20 | 42.92 | 43.56 | 43.56 | 89,644 |
25 Aug 2023 | 42.00 | 42.46 | 41.90 | 41.96 | 41.96 | 110,168 |
24 Aug 2023 | 42.40 | 43.28 | 41.94 | 41.99 | 41.99 | 2,641 |
23 Aug 2023 | 41.01 | 42.20 | 41.47 | 42.05 | 42.05 | 35,092 |
22 Aug 2023 | 39.89 | 40.90 | 39.98 | 40.85 | 40.85 | 52,175 |
21 Aug 2023 | 40.00 | 40.22 | 39.62 | 39.65 | 39.65 | 30,039 |
18 Aug 2023 | 40.61 | 40.56 | 39.64 | 39.94 | 39.94 | 30,362 |
17 Aug 2023 | 41.22 | 41.42 | 40.53 | 40.68 | 40.68 | 21,688 |
16 Aug 2023 | 41.55 | 41.59 | 41.06 | 41.49 | 41.49 | 29,486 |
15 Aug 2023 | 42.50 | 41.84 | 41.48 | 41.67 | 41.67 | 21,934 |
14 Aug 2023 | 42.23 | 42.68 | 42.16 | 42.27 | 42.27 | 13,811 |
11 Aug 2023 | 42.77 | 43.30 | 42.22 | 42.26 | 42.26 | 30,536 |
10 Aug 2023 | 42.29 | 43.00 | 42.60 | 42.87 | 42.87 | 13,414 |
09 Aug 2023 | 42.21 | 42.36 | 41.98 | 42.17 | 42.17 | 78,617 |
08 Aug 2023 | 41.57 | 42.20 | 41.14 | 41.76 | 41.76 | 9,586 |
07 Aug 2023 | 42.00 | 41.96 | 41.35 | 41.62 | 41.62 | 1,364,149 |
04 Aug 2023 | 41.51 | 42.18 | 41.28 | 42.06 | 42.06 | 100,525 |
03 Aug 2023 | 41.60 | 42.02 | 41.46 | 41.56 | 41.56 | 31,465 |
02 Aug 2023 | 42.35 | 42.68 | 41.87 | 41.90 | 41.90 | 31,223 |
01 Aug 2023 | 43.81 | 43.74 | 42.80 | 42.97 | 42.97 | 50,387 |
31 Jul 2023 | 43.76 | 43.98 | 43.20 | 43.90 | 43.90 | 20,028 |
28 Jul 2023 | 44.16 | 44.30 | 43.66 | 44.01 | 44.01 | 18,229 |
27 Jul 2023 | 44.80 | 45.06 | 44.38 | 44.48 | 44.48 | 20,158 |
26 Jul 2023 | 44.65 | 44.62 | 43.90 | 44.42 | 44.42 | 32,087 |
25 Jul 2023 | 45.15 | 44.98 | 44.48 | 44.68 | 44.68 | 15,570 |
24 Jul 2023 | 44.90 | 46.02 | 44.76 | 45.04 | 45.04 | 28,303 |
21 Jul 2023 | 45.41 | 45.20 | 44.74 | 45.04 | 45.04 | 23,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |