Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 49.41 | 49.53 | 48.56 | 48.56 | 48.56 | 16,543 |
28 Nov 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 49.13 | 506,127 |
27 Nov 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 49.91 | 519,592 |
24 Nov 2023 | 50.60 | 51.21 | 50.31 | 50.82 | 50.82 | 117,973 |
23 Nov 2023 | 51.00 | 51.55 | 50.65 | 50.90 | 50.90 | 97,806 |
22 Nov 2023 | 52.01 | 52.54 | 51.13 | 51.19 | 51.19 | 220,053 |
21 Nov 2023 | 53.69 | 53.69 | 51.50 | 52.08 | 52.08 | 367,021 |
20 Nov 2023 | 52.98 | 53.95 | 52.29 | 53.71 | 53.71 | 391,316 |
17 Nov 2023 | 51.46 | 52.68 | 51.46 | 52.38 | 52.38 | 300,365 |
16 Nov 2023 | 51.54 | 52.11 | 51.06 | 51.67 | 51.67 | 346,428 |
15 Nov 2023 | 49.99 | 51.65 | 49.61 | 51.54 | 51.54 | 711,951 |
14 Nov 2023 | 49.38 | 51.22 | 49.06 | 49.58 | 49.58 | 668,797 |
13 Nov 2023 | 51.29 | 51.29 | 48.56 | 48.61 | 48.61 | 508,133 |
10 Nov 2023 | 49.59 | 51.44 | 49.02 | 51.34 | 51.34 | 479,677 |
09 Nov 2023 | 51.83 | 52.00 | 48.82 | 49.12 | 49.12 | 537,151 |
08 Nov 2023 | 51.95 | 52.89 | 51.30 | 51.90 | 51.90 | 237,032 |
07 Nov 2023 | 51.28 | 52.35 | 51.00 | 51.69 | 51.69 | 223,320 |
06 Nov 2023 | 51.51 | 52.87 | 51.29 | 51.51 | 51.51 | 403,848 |
03 Nov 2023 | 50.80 | 51.29 | 48.57 | 50.77 | 50.77 | 695,442 |
02 Nov 2023 | 48.20 | 50.33 | 48.00 | 50.20 | 50.20 | 1,080,631 |
01 Nov 2023 | 44.60 | 45.78 | 43.57 | 45.11 | 45.11 | 585,268 |
31 Oct 2023 | 43.83 | 44.85 | 43.30 | 44.49 | 44.49 | 461,385 |
30 Oct 2023 | 43.66 | 44.28 | 42.38 | 44.02 | 44.02 | 546,504 |
27 Oct 2023 | 41.80 | 42.79 | 41.40 | 42.73 | 42.73 | 477,616 |
26 Oct 2023 | 40.15 | 41.90 | 40.15 | 41.20 | 41.20 | 341,979 |
25 Oct 2023 | 40.83 | 42.10 | 40.64 | 40.88 | 40.88 | 476,662 |
24 Oct 2023 | 41.53 | 42.83 | 41.11 | 41.28 | 41.28 | 280,467 |
23 Oct 2023 | 40.49 | 42.40 | 40.05 | 41.42 | 41.42 | 415,038 |
20 Oct 2023 | 43.00 | 43.00 | 39.87 | 40.82 | 40.82 | 1,004,767 |
19 Oct 2023 | 44.36 | 44.49 | 42.75 | 43.40 | 43.40 | 496,761 |
18 Oct 2023 | 44.20 | 44.95 | 42.85 | 44.57 | 44.57 | 933,218 |
17 Oct 2023 | 46.52 | 47.31 | 44.38 | 44.67 | 44.67 | 535,435 |
16 Oct 2023 | 46.99 | 48.17 | 46.50 | 47.02 | 47.02 | 363,386 |
13 Oct 2023 | 48.94 | 49.48 | 46.37 | 46.40 | 46.40 | 436,234 |
12 Oct 2023 | 50.44 | 50.44 | 46.92 | 48.71 | 48.71 | 766,757 |
11 Oct 2023 | 49.36 | 50.36 | 48.37 | 50.28 | 50.28 | 853,199 |
10 Oct 2023 | 46.30 | 49.25 | 46.23 | 49.11 | 49.11 | 641,579 |
06 Oct 2023 | 44.65 | 46.60 | 44.16 | 46.26 | 46.26 | 446,746 |
05 Oct 2023 | 46.09 | 46.12 | 44.51 | 45.32 | 45.32 | 465,817 |
04 Oct 2023 | 44.75 | 46.29 | 44.60 | 45.97 | 45.97 | 356,111 |
03 Oct 2023 | 44.96 | 46.44 | 44.81 | 45.00 | 45.00 | 441,416 |
02 Oct 2023 | 47.26 | 47.95 | 45.36 | 45.62 | 45.62 | 333,601 |
29 Sept 2023 | 48.32 | 48.47 | 46.89 | 47.36 | 47.36 | 394,881 |
28 Sept 2023 | 46.85 | 48.12 | 46.66 | 47.55 | 47.55 | 275,603 |
27 Sept 2023 | 44.62 | 47.27 | 44.62 | 46.68 | 46.68 | 704,808 |
26 Sept 2023 | 45.00 | 46.24 | 44.44 | 44.56 | 44.56 | 769,569 |
25 Sept 2023 | 47.62 | 47.69 | 45.80 | 46.16 | 46.16 | 681,153 |
22 Sept 2023 | 46.77 | 48.22 | 46.76 | 47.92 | 47.92 | 295,268 |
21 Sept 2023 | 49.50 | 49.51 | 46.15 | 46.75 | 46.75 | 633,644 |
20 Sept 2023 | 49.90 | 50.48 | 49.62 | 50.00 | 50.00 | 417,422 |
19 Sept 2023 | 49.36 | 50.20 | 48.94 | 49.12 | 49.12 | 259,172 |
18 Sept 2023 | 48.80 | 49.69 | 48.24 | 49.24 | 49.24 | 455,557 |
15 Sept 2023 | 50.64 | 50.69 | 48.94 | 49.02 | 49.02 | 654,066 |
14 Sept 2023 | 50.07 | 50.85 | 49.24 | 50.64 | 50.64 | 510,641 |
13 Sept 2023 | 49.10 | 50.65 | 48.10 | 49.88 | 49.88 | 392,019 |
12 Sept 2023 | 50.81 | 51.77 | 49.08 | 49.54 | 49.54 | 404,922 |
11 Sept 2023 | 52.00 | 52.56 | 50.62 | 51.16 | 51.16 | 279,985 |
08 Sept 2023 | 50.51 | 51.51 | 50.10 | 51.34 | 51.34 | 363,538 |
07 Sept 2023 | 53.11 | 53.12 | 50.89 | 50.96 | 50.96 | 506,107 |
06 Sept 2023 | 54.56 | 55.31 | 52.57 | 53.23 | 53.23 | 515,142 |
05 Sept 2023 | 53.67 | 54.82 | 53.28 | 54.66 | 54.66 | 278,222 |
01 Sept 2023 | 55.42 | 55.60 | 53.45 | 54.41 | 54.41 | 441,520 |
31 Aug 2023 | 55.86 | 56.17 | 54.30 | 55.12 | 55.12 | 245,878 |
30 Aug 2023 | 55.68 | 57.37 | 55.68 | 55.87 | 55.87 | 353,070 |
29 Aug 2023 | 54.20 | 56.15 | 54.20 | 55.96 | 55.96 | 462,487 |
28 Aug 2023 | 53.96 | 55.02 | 53.51 | 54.36 | 54.36 | 333,594 |
25 Aug 2023 | 52.61 | 54.02 | 52.55 | 52.84 | 52.84 | 358,312 |
24 Aug 2023 | 53.45 | 54.29 | 52.40 | 52.46 | 52.46 | 208,248 |
23 Aug 2023 | 52.29 | 55.12 | 52.27 | 53.62 | 53.62 | 339,979 |
22 Aug 2023 | 52.08 | 52.57 | 51.31 | 52.32 | 52.32 | 218,661 |
21 Aug 2023 | 52.12 | 53.76 | 51.93 | 52.14 | 52.14 | 233,637 |
18 Aug 2023 | 50.95 | 52.90 | 50.37 | 52.21 | 52.21 | 592,227 |
17 Aug 2023 | 55.53 | 55.62 | 51.72 | 51.74 | 51.74 | 638,453 |
16 Aug 2023 | 54.77 | 55.45 | 54.61 | 55.43 | 55.43 | 186,542 |
15 Aug 2023 | 56.43 | 57.14 | 54.23 | 54.62 | 54.62 | 516,376 |
14 Aug 2023 | 55.03 | 56.94 | 54.95 | 56.70 | 56.70 | 326,064 |
11 Aug 2023 | 55.34 | 56.44 | 55.01 | 55.25 | 55.25 | 299,093 |
10 Aug 2023 | 54.58 | 55.64 | 54.44 | 55.46 | 55.46 | 395,612 |
09 Aug 2023 | 55.39 | 55.92 | 54.08 | 54.58 | 54.58 | 405,130 |
08 Aug 2023 | 57.32 | 59.13 | 54.70 | 55.38 | 55.38 | 1,364,307 |
04 Aug 2023 | 61.32 | 62.64 | 56.56 | 57.28 | 57.28 | 1,395,218 |
03 Aug 2023 | 68.79 | 68.79 | 59.17 | 61.79 | 61.79 | 1,848,411 |
02 Aug 2023 | 66.39 | 67.67 | 65.40 | 67.52 | 67.52 | 539,403 |
01 Aug 2023 | 65.51 | 67.40 | 65.49 | 67.02 | 67.02 | 575,757 |
31 Jul 2023 | 64.00 | 66.08 | 63.76 | 66.00 | 66.00 | 485,239 |
28 Jul 2023 | 62.52 | 64.43 | 61.55 | 64.15 | 64.15 | 475,254 |
27 Jul 2023 | 62.93 | 64.64 | 61.85 | 62.50 | 62.50 | 693,455 |
26 Jul 2023 | 60.55 | 62.82 | 58.59 | 62.66 | 62.66 | 836,959 |
25 Jul 2023 | 58.03 | 61.61 | 57.96 | 60.90 | 60.90 | 490,931 |
24 Jul 2023 | 58.50 | 59.00 | 57.70 | 57.99 | 57.99 | 319,336 |
21 Jul 2023 | 58.54 | 59.60 | 58.06 | 58.52 | 58.52 | 215,377 |
20 Jul 2023 | 60.00 | 60.50 | 57.25 | 57.72 | 57.72 | 374,207 |
19 Jul 2023 | 58.55 | 60.15 | 58.55 | 59.78 | 59.78 | 355,816 |
18 Jul 2023 | 58.15 | 59.00 | 58.03 | 58.47 | 58.47 | 304,845 |
17 Jul 2023 | 57.45 | 59.78 | 57.44 | 58.15 | 58.15 | 386,277 |
14 Jul 2023 | 60.71 | 61.00 | 57.35 | 57.82 | 57.82 | 638,939 |
13 Jul 2023 | 61.10 | 61.16 | 60.14 | 60.82 | 60.82 | 251,600 |
12 Jul 2023 | 61.28 | 61.31 | 60.12 | 60.87 | 60.87 | 243,449 |
11 Jul 2023 | 60.44 | 61.29 | 60.30 | 60.74 | 60.74 | 321,030 |
10 Jul 2023 | 61.44 | 61.68 | 60.09 | 60.22 | 60.22 | 391,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |