Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 49.10 | 52.27 | 48.91 | 51.99 | 51.99 | 4,384,800 |
30 Nov 2023 | 50.65 | 50.94 | 48.30 | 49.51 | 49.51 | 12,507,100 |
29 Nov 2023 | 52.51 | 53.25 | 50.39 | 50.60 | 50.60 | 4,558,900 |
28 Nov 2023 | 53.30 | 53.85 | 52.10 | 52.25 | 52.25 | 3,911,000 |
27 Nov 2023 | 53.59 | 54.92 | 53.45 | 53.69 | 53.69 | 3,115,200 |
24 Nov 2023 | 53.79 | 54.66 | 53.28 | 53.56 | 53.56 | 1,502,200 |
22 Nov 2023 | 52.57 | 54.75 | 52.57 | 53.92 | 53.92 | 3,614,500 |
21 Nov 2023 | 53.70 | 55.23 | 52.13 | 52.29 | 52.29 | 4,693,500 |
20 Nov 2023 | 49.86 | 54.36 | 49.61 | 54.18 | 54.18 | 7,135,000 |
17 Nov 2023 | 50.13 | 50.90 | 49.53 | 49.97 | 49.97 | 3,656,100 |
16 Nov 2023 | 51.53 | 52.56 | 49.19 | 50.04 | 50.04 | 6,171,200 |
15 Nov 2023 | 52.86 | 52.88 | 49.96 | 51.59 | 51.59 | 7,996,500 |
15 Nov 2023 | 3:1 Stock split | |||||
14 Nov 2023 | 55.03 | 55.17 | 49.01 | 52.25 | 52.25 | 18,207,300 |
13 Nov 2023 | 57.56 | 57.81 | 54.10 | 54.14 | 54.14 | 5,996,100 |
10 Nov 2023 | 57.97 | 59.08 | 56.58 | 57.50 | 57.50 | 4,665,900 |
09 Nov 2023 | 60.41 | 60.98 | 57.24 | 58.12 | 58.12 | 5,482,200 |
08 Nov 2023 | 59.33 | 62.92 | 57.02 | 59.76 | 59.76 | 10,509,600 |
07 Nov 2023 | 60.81 | 62.99 | 55.83 | 58.05 | 58.05 | 20,872,500 |
06 Nov 2023 | 59.85 | 61.83 | 57.40 | 58.97 | 58.97 | 12,813,900 |
03 Nov 2023 | 56.61 | 59.25 | 55.17 | 58.18 | 58.18 | 7,967,100 |
02 Nov 2023 | 53.08 | 54.41 | 52.70 | 54.00 | 54.00 | 4,585,200 |
01 Nov 2023 | 50.91 | 51.77 | 50.17 | 51.74 | 51.74 | 4,117,500 |
31 Oct 2023 | 53.33 | 53.59 | 50.14 | 50.70 | 50.70 | 5,747,100 |
30 Oct 2023 | 54.03 | 54.86 | 53.49 | 53.68 | 53.68 | 2,589,900 |
27 Oct 2023 | 53.99 | 55.17 | 52.96 | 53.27 | 53.27 | 3,294,000 |
26 Oct 2023 | 55.20 | 55.48 | 52.22 | 53.46 | 53.46 | 3,911,400 |
25 Oct 2023 | 57.36 | 57.83 | 55.73 | 55.90 | 55.90 | 3,719,700 |
24 Oct 2023 | 55.25 | 57.61 | 55.08 | 56.98 | 56.98 | 2,343,000 |
23 Oct 2023 | 53.91 | 56.04 | 53.02 | 54.63 | 54.63 | 3,300,900 |
20 Oct 2023 | 56.70 | 57.50 | 53.56 | 54.01 | 54.01 | 3,888,300 |
19 Oct 2023 | 57.74 | 58.46 | 56.97 | 57.31 | 57.31 | 2,695,200 |
18 Oct 2023 | 57.63 | 58.29 | 56.88 | 57.35 | 57.35 | 3,009,600 |
17 Oct 2023 | 55.53 | 58.54 | 55.37 | 58.01 | 58.01 | 4,099,200 |
16 Oct 2023 | 54.83 | 56.50 | 53.68 | 55.73 | 55.73 | 2,556,300 |
13 Oct 2023 | 52.92 | 54.57 | 52.69 | 54.56 | 54.56 | 2,334,000 |
12 Oct 2023 | 55.46 | 55.47 | 52.56 | 52.92 | 52.92 | 2,737,200 |
11 Oct 2023 | 56.16 | 56.65 | 54.42 | 55.25 | 55.25 | 2,675,100 |
10 Oct 2023 | 53.82 | 56.38 | 53.67 | 55.68 | 55.68 | 4,689,000 |
09 Oct 2023 | 50.60 | 52.92 | 50.51 | 52.86 | 52.86 | 3,492,900 |
06 Oct 2023 | 50.17 | 51.50 | 50.00 | 51.37 | 51.37 | 3,093,900 |
05 Oct 2023 | 51.70 | 51.99 | 50.63 | 51.05 | 51.05 | 3,408,000 |
04 Oct 2023 | 54.05 | 54.41 | 51.12 | 52.20 | 52.20 | 5,553,600 |
03 Oct 2023 | 57.53 | 57.69 | 52.87 | 53.71 | 53.71 | 4,935,600 |
02 Oct 2023 | 57.41 | 58.86 | 56.98 | 58.00 | 58.00 | 2,504,700 |
29 Sept 2023 | 58.40 | 58.64 | 57.14 | 57.20 | 57.20 | 2,552,700 |
28 Sept 2023 | 57.74 | 58.66 | 57.46 | 57.69 | 57.69 | 2,717,400 |
27 Sept 2023 | 56.02 | 57.79 | 55.89 | 57.41 | 57.41 | 3,423,600 |
26 Sept 2023 | 56.20 | 56.74 | 55.52 | 55.84 | 55.84 | 2,698,200 |
25 Sept 2023 | 55.32 | 57.25 | 55.12 | 56.78 | 56.78 | 2,691,300 |
22 Sept 2023 | 57.00 | 57.65 | 55.78 | 55.85 | 55.85 | 3,227,100 |
21 Sept 2023 | 59.41 | 60.39 | 56.16 | 56.76 | 56.76 | 7,683,300 |
20 Sept 2023 | 66.04 | 66.04 | 60.25 | 60.47 | 60.47 | 7,084,800 |
19 Sept 2023 | 66.10 | 66.92 | 65.28 | 65.96 | 65.96 | 2,630,100 |
18 Sept 2023 | 65.93 | 67.18 | 65.67 | 66.31 | 66.31 | 2,591,700 |
15 Sept 2023 | 67.76 | 68.81 | 65.02 | 65.84 | 65.84 | 8,253,300 |
14 Sept 2023 | 67.12 | 68.19 | 66.46 | 67.31 | 67.31 | 2,414,700 |
13 Sept 2023 | 66.88 | 68.83 | 66.30 | 66.85 | 66.85 | 2,846,100 |
12 Sept 2023 | 66.12 | 67.57 | 65.80 | 67.04 | 67.04 | 2,911,500 |
11 Sept 2023 | 68.41 | 68.41 | 66.27 | 66.48 | 66.48 | 2,553,000 |
08 Sept 2023 | 68.33 | 68.95 | 67.01 | 67.21 | 67.21 | 2,687,100 |
07 Sept 2023 | 66.48 | 68.71 | 65.89 | 68.42 | 68.42 | 3,602,400 |
06 Sept 2023 | 65.74 | 67.56 | 65.74 | 66.78 | 66.78 | 3,141,300 |
05 Sept 2023 | 64.85 | 66.79 | 63.50 | 65.79 | 65.79 | 3,548,400 |
01 Sept 2023 | 65.83 | 66.15 | 63.82 | 64.74 | 64.74 | 2,610,300 |
31 Aug 2023 | 64.67 | 65.53 | 64.14 | 65.35 | 65.35 | 3,637,200 |
30 Aug 2023 | 62.58 | 64.78 | 62.58 | 64.67 | 64.67 | 2,922,300 |
29 Aug 2023 | 61.25 | 62.96 | 61.17 | 62.60 | 62.60 | 4,628,400 |
28 Aug 2023 | 61.02 | 61.17 | 60.10 | 60.71 | 60.71 | 1,507,500 |
25 Aug 2023 | 59.67 | 60.81 | 58.73 | 60.66 | 60.66 | 2,518,500 |
24 Aug 2023 | 60.11 | 60.55 | 58.78 | 59.21 | 59.21 | 2,246,400 |
23 Aug 2023 | 59.32 | 61.68 | 59.05 | 60.12 | 60.12 | 3,041,100 |
22 Aug 2023 | 59.99 | 60.61 | 58.98 | 59.34 | 59.34 | 2,268,600 |
21 Aug 2023 | 58.42 | 59.98 | 58.00 | 59.17 | 59.17 | 3,585,600 |
18 Aug 2023 | 56.09 | 58.80 | 55.72 | 58.26 | 58.26 | 3,204,000 |
17 Aug 2023 | 59.87 | 59.97 | 56.37 | 56.45 | 56.45 | 4,620,600 |
16 Aug 2023 | 61.00 | 61.17 | 59.38 | 59.72 | 59.72 | 3,243,000 |
15 Aug 2023 | 59.80 | 61.23 | 59.01 | 60.91 | 60.91 | 5,961,300 |
14 Aug 2023 | 58.76 | 61.02 | 58.00 | 61.00 | 61.00 | 5,861,700 |
11 Aug 2023 | 57.57 | 58.83 | 56.67 | 58.35 | 58.35 | 4,038,300 |
10 Aug 2023 | 58.40 | 59.59 | 56.28 | 57.66 | 57.66 | 6,925,500 |
09 Aug 2023 | 57.17 | 58.62 | 53.52 | 57.56 | 57.56 | 16,377,600 |
08 Aug 2023 | 47.70 | 48.86 | 46.73 | 47.79 | 47.79 | 8,103,900 |
07 Aug 2023 | 47.50 | 48.48 | 45.73 | 47.74 | 47.74 | 4,374,900 |
04 Aug 2023 | 47.79 | 48.72 | 47.05 | 47.54 | 47.54 | 2,926,200 |
03 Aug 2023 | 46.50 | 48.61 | 46.50 | 47.79 | 47.79 | 2,632,500 |
02 Aug 2023 | 46.75 | 47.08 | 45.03 | 46.45 | 46.45 | 3,802,800 |
01 Aug 2023 | 47.84 | 48.66 | 47.31 | 47.48 | 47.48 | 2,200,800 |
31 Jul 2023 | 49.59 | 50.61 | 47.20 | 48.23 | 48.23 | 4,855,200 |
28 Jul 2023 | 49.18 | 49.69 | 48.59 | 49.16 | 49.16 | 1,750,200 |
27 Jul 2023 | 49.85 | 49.85 | 47.83 | 48.14 | 48.14 | 2,067,000 |
26 Jul 2023 | 48.69 | 50.29 | 48.45 | 49.12 | 49.12 | 2,730,000 |
25 Jul 2023 | 47.81 | 49.14 | 47.70 | 48.88 | 48.88 | 2,801,700 |
24 Jul 2023 | 47.77 | 49.11 | 47.15 | 47.80 | 47.80 | 2,560,500 |
21 Jul 2023 | 48.32 | 48.44 | 47.60 | 47.79 | 47.79 | 1,700,100 |
20 Jul 2023 | 48.30 | 48.46 | 47.22 | 47.84 | 47.84 | 1,867,200 |
19 Jul 2023 | 47.81 | 48.77 | 47.23 | 48.43 | 48.43 | 3,115,200 |
18 Jul 2023 | 50.64 | 50.64 | 47.84 | 48.18 | 48.18 | 5,135,400 |
17 Jul 2023 | 51.04 | 52.43 | 50.56 | 50.64 | 50.64 | 3,175,500 |
14 Jul 2023 | 49.62 | 51.53 | 49.37 | 51.04 | 51.04 | 5,301,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |