Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 800 |
30 Nov 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 400 |
29 Nov 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 3,300 |
28 Nov 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 300 |
27 Nov 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 900 |
24 Nov 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 1,000 |
22 Nov 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 400 |
21 Nov 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 1,100 |
20 Nov 2023 | 63.35 | 63.35 | 63.15 | 63.15 | 63.15 | 2,000 |
17 Nov 2023 | 61.70 | 62.60 | 60.95 | 61.91 | 61.91 | 4,500 |
16 Nov 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 700 |
15 Nov 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 600 |
14 Nov 2023 | 63.31 | 63.31 | 62.90 | 62.90 | 62.90 | 1,200 |
13 Nov 2023 | 61.95 | 61.98 | 61.95 | 61.98 | 61.98 | 1,400 |
10 Nov 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 800 |
09 Nov 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1,500 |
08 Nov 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 500 |
07 Nov 2023 | 60.89 | 61.16 | 60.55 | 60.89 | 60.89 | 2,400 |
06 Nov 2023 | 61.33 | 61.37 | 61.33 | 61.37 | 61.37 | 800 |
03 Nov 2023 | 61.26 | 61.33 | 61.26 | 61.33 | 61.33 | 2,200 |
02 Nov 2023 | 61.41 | 61.41 | 60.47 | 60.47 | 60.47 | 1,100 |
01 Nov 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 800 |
31 Oct 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 4,500 |
30 Oct 2023 | 59.50 | 59.50 | 59.45 | 59.45 | 59.45 | 2,600 |
27 Oct 2023 | 59.20 | 59.20 | 58.84 | 58.84 | 58.84 | 4,300 |
26 Oct 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 2,400 |
25 Oct 2023 | 57.66 | 57.76 | 57.66 | 57.76 | 57.76 | 1,700 |
24 Oct 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 600 |
23 Oct 2023 | 57.46 | 57.56 | 57.03 | 57.34 | 57.34 | 1,300 |
20 Oct 2023 | 57.05 | 57.76 | 57.05 | 57.76 | 57.76 | 900 |
19 Oct 2023 | 57.21 | 57.21 | 56.95 | 56.95 | 56.95 | 2,200 |
18 Oct 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 6,200 |
17 Oct 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1,800 |
16 Oct 2023 | 56.97 | 57.26 | 56.97 | 57.07 | 57.07 | 6,700 |
13 Oct 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 300 |
12 Oct 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 1,300 |
11 Oct 2023 | 58.20 | 58.20 | 57.77 | 57.77 | 57.77 | 3,800 |
10 Oct 2023 | 57.33 | 57.33 | 57.20 | 57.20 | 57.20 | 2,200 |
09 Oct 2023 | 55.80 | 55.80 | 55.74 | 55.74 | 55.74 | 1,000 |
06 Oct 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 800 |
05 Oct 2023 | 54.88 | 54.88 | 54.57 | 54.57 | 54.57 | 1,100 |
04 Oct 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 11,700 |
03 Oct 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 700 |
02 Oct 2023 | 54.43 | 54.43 | 54.14 | 54.14 | 54.14 | 900 |
29 Sept 2023 | 55.43 | 55.61 | 55.38 | 55.61 | 55.61 | 1,700 |
28 Sept 2023 | 54.44 | 54.61 | 54.44 | 54.61 | 54.61 | 2,700 |
27 Sept 2023 | 54.87 | 54.87 | 54.10 | 54.10 | 54.10 | 4,400 |
26 Sept 2023 | 55.99 | 55.99 | 55.44 | 55.44 | 55.44 | 8,300 |
25 Sept 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 1,200 |
22 Sept 2023 | 56.40 | 56.41 | 56.34 | 56.34 | 56.34 | 1,000 |
21 Sept 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
20 Sept 2023 | 58.05 | 58.36 | 58.05 | 58.36 | 58.36 | 900 |
19 Sept 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 800 |
18 Sept 2023 | 57.78 | 57.87 | 57.30 | 57.70 | 57.70 | 2,500 |
15 Sept 2023 | 57.03 | 57.17 | 57.03 | 57.17 | 57.17 | 50,300 |
14 Sept 2023 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 700 |
13 Sept 2023 | 57.15 | 57.30 | 56.97 | 56.97 | 56.97 | 22,500 |
12 Sept 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 400 |
11 Sept 2023 | 57.96 | 57.96 | 57.21 | 57.31 | 57.31 | 1,300 |
08 Sept 2023 | 57.64 | 57.73 | 56.98 | 56.98 | 56.98 | 1,600 |
07 Sept 2023 | 56.90 | 57.22 | 56.15 | 56.15 | 56.15 | 900 |
06 Sept 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 3,000 |
05 Sept 2023 | 56.78 | 56.78 | 56.24 | 56.34 | 56.34 | 1,000 |
01 Sept 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 400 |
31 Aug 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 500 |
30 Aug 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 300 |
29 Aug 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 17,900 |
28 Aug 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 600 |
25 Aug 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1,100 |
24 Aug 2023 | 57.50 | 57.61 | 57.50 | 57.61 | 57.61 | 10,800 |
23 Aug 2023 | 57.00 | 57.66 | 57.00 | 57.66 | 57.66 | 6,100 |
22 Aug 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 400 |
21 Aug 2023 | 57.30 | 58.05 | 57.30 | 58.05 | 58.05 | 2,200 |
18 Aug 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 600 |
17 Aug 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 3,400 |
16 Aug 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
15 Aug 2023 | 59.60 | 59.60 | 58.10 | 58.10 | 58.10 | 3,200 |
14 Aug 2023 | 60.41 | 60.41 | 60.26 | 60.26 | 60.26 | 800 |
11 Aug 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 500 |
10 Aug 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 400 |
09 Aug 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 69,400 |
08 Aug 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
07 Aug 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 300 |
04 Aug 2023 | 59.00 | 59.00 | 58.84 | 58.84 | 58.84 | 1,200 |
03 Aug 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 41,600 |
02 Aug 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 18,200 |
01 Aug 2023 | 59.60 | 61.60 | 59.60 | 61.60 | 61.60 | 3,000 |
31 Jul 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 4,300 |
28 Jul 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 500 |
27 Jul 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 800 |
26 Jul 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 700 |
25 Jul 2023 | 62.40 | 62.40 | 62.05 | 62.05 | 62.05 | 1,400 |
24 Jul 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 300 |
21 Jul 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 39,100 |
20 Jul 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 600 |
19 Jul 2023 | 62.50 | 62.50 | 62.46 | 62.46 | 62.46 | 500 |
18 Jul 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 800 |
17 Jul 2023 | 62.36 | 62.46 | 62.36 | 62.46 | 62.46 | 1,900 |
14 Jul 2023 | 62.84 | 62.84 | 61.80 | 61.80 | 61.80 | 400 |
13 Jul 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |