Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 31.88 | 174,786 |
08 Dec 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 31.79 | 98,200 |
07 Dec 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 31.61 | 116,600 |
06 Dec 2023 | 31.46 | 31.78 | 30.97 | 31.28 | 31.28 | 172,100 |
05 Dec 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 31.04 | 161,300 |
04 Dec 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 32.19 | 163,700 |
01 Dec 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 32.10 | 124,600 |
30 Nov 2023 | 31.21 | 31.57 | 30.45 | 31.27 | 31.27 | 286,600 |
29 Nov 2023 | 31.49 | 31.91 | 30.46 | 30.95 | 30.95 | 168,200 |
28 Nov 2023 | 31.98 | 31.98 | 30.58 | 31.26 | 31.26 | 140,700 |
27 Nov 2023 | 31.57 | 32.73 | 31.18 | 32.39 | 32.39 | 152,100 |
24 Nov 2023 | 31.55 | 32.18 | 31.44 | 31.63 | 31.63 | 85,600 |
22 Nov 2023 | 31.51 | 32.18 | 31.26 | 31.73 | 31.73 | 114,300 |
21 Nov 2023 | 31.76 | 32.23 | 31.10 | 31.13 | 31.13 | 174,500 |
20 Nov 2023 | 31.32 | 32.99 | 30.95 | 32.05 | 32.05 | 286,000 |
17 Nov 2023 | 29.58 | 31.48 | 29.05 | 31.26 | 31.26 | 434,100 |
16 Nov 2023 | 29.11 | 29.63 | 28.88 | 29.25 | 29.25 | 165,000 |
15 Nov 2023 | 29.74 | 31.06 | 29.16 | 29.40 | 29.40 | 222,600 |
14 Nov 2023 | 27.09 | 29.86 | 26.78 | 29.83 | 29.83 | 227,500 |
13 Nov 2023 | 25.11 | 26.33 | 25.07 | 25.60 | 25.60 | 162,700 |
10 Nov 2023 | 26.00 | 26.00 | 24.89 | 25.77 | 25.77 | 182,800 |
09 Nov 2023 | 27.24 | 27.99 | 26.11 | 26.12 | 26.12 | 300,400 |
08 Nov 2023 | 24.97 | 27.30 | 24.19 | 25.80 | 25.80 | 391,500 |
07 Nov 2023 | 24.62 | 25.07 | 24.36 | 24.97 | 24.97 | 200,300 |
06 Nov 2023 | 25.24 | 25.24 | 24.44 | 24.63 | 24.63 | 280,800 |
03 Nov 2023 | 25.15 | 25.64 | 25.00 | 25.39 | 25.39 | 115,200 |
02 Nov 2023 | 23.75 | 24.35 | 23.59 | 24.32 | 24.32 | 150,500 |
01 Nov 2023 | 22.99 | 23.17 | 22.23 | 23.11 | 23.11 | 186,400 |
31 Oct 2023 | 22.43 | 23.49 | 22.20 | 23.12 | 23.12 | 158,300 |
30 Oct 2023 | 22.87 | 22.87 | 22.16 | 22.55 | 22.55 | 165,400 |
27 Oct 2023 | 23.53 | 23.53 | 21.96 | 22.27 | 22.27 | 240,300 |
26 Oct 2023 | 23.83 | 24.11 | 23.17 | 23.39 | 23.39 | 140,800 |
25 Oct 2023 | 24.97 | 24.99 | 23.48 | 23.74 | 23.74 | 198,500 |
24 Oct 2023 | 26.49 | 26.57 | 24.56 | 25.20 | 25.20 | 146,300 |
23 Oct 2023 | 25.98 | 26.78 | 25.89 | 26.26 | 26.26 | 230,300 |
20 Oct 2023 | 26.77 | 26.77 | 25.25 | 26.18 | 26.18 | 492,900 |
19 Oct 2023 | 27.74 | 27.95 | 26.61 | 26.72 | 26.72 | 195,300 |
18 Oct 2023 | 27.35 | 28.41 | 27.17 | 27.95 | 27.95 | 225,400 |
17 Oct 2023 | 26.48 | 28.42 | 26.48 | 27.75 | 27.75 | 246,000 |
16 Oct 2023 | 25.42 | 26.79 | 25.42 | 26.79 | 26.79 | 264,900 |
13 Oct 2023 | 25.93 | 26.16 | 24.35 | 24.97 | 24.97 | 133,000 |
12 Oct 2023 | 28.06 | 28.06 | 25.74 | 26.00 | 26.00 | 126,500 |
11 Oct 2023 | 28.48 | 28.53 | 27.89 | 28.01 | 28.01 | 88,100 |
10 Oct 2023 | 27.77 | 29.04 | 27.77 | 28.36 | 28.36 | 138,100 |
09 Oct 2023 | 27.15 | 28.03 | 27.15 | 27.76 | 27.76 | 120,700 |
06 Oct 2023 | 27.21 | 27.72 | 26.77 | 27.54 | 27.54 | 162,300 |
05 Oct 2023 | 27.56 | 27.86 | 26.64 | 27.40 | 27.40 | 201,200 |
04 Oct 2023 | 27.30 | 27.92 | 27.03 | 27.71 | 27.71 | 219,500 |
03 Oct 2023 | 28.19 | 28.43 | 27.01 | 27.23 | 27.23 | 269,900 |
02 Oct 2023 | 28.99 | 29.13 | 28.19 | 28.38 | 28.38 | 181,100 |
29 Sept 2023 | 29.52 | 29.74 | 29.03 | 29.26 | 29.26 | 193,900 |
28 Sept 2023 | 28.84 | 29.50 | 28.84 | 29.21 | 29.21 | 155,600 |
27 Sept 2023 | 29.59 | 29.73 | 28.61 | 29.12 | 29.12 | 150,100 |
26 Sept 2023 | 29.92 | 30.42 | 29.13 | 29.27 | 29.27 | 147,000 |
25 Sept 2023 | 29.92 | 30.56 | 29.92 | 30.20 | 30.20 | 198,800 |
22 Sept 2023 | 30.24 | 30.57 | 29.36 | 30.00 | 30.00 | 302,200 |
21 Sept 2023 | 29.72 | 30.45 | 29.49 | 30.01 | 30.01 | 385,700 |
20 Sept 2023 | 31.52 | 31.81 | 29.96 | 30.00 | 30.00 | 132,700 |
19 Sept 2023 | 32.17 | 32.44 | 31.20 | 31.39 | 31.39 | 148,000 |
18 Sept 2023 | 32.89 | 33.16 | 32.02 | 32.09 | 32.09 | 180,400 |
15 Sept 2023 | 34.17 | 34.51 | 32.36 | 32.86 | 32.86 | 805,500 |
14 Sept 2023 | 33.09 | 35.40 | 33.09 | 34.32 | 34.32 | 275,000 |
13 Sept 2023 | 32.25 | 33.12 | 31.61 | 32.09 | 32.09 | 224,900 |
12 Sept 2023 | 33.30 | 33.52 | 32.01 | 32.04 | 32.04 | 336,000 |
11 Sept 2023 | 34.12 | 34.20 | 32.72 | 33.22 | 33.22 | 366,100 |
08 Sept 2023 | 35.32 | 35.87 | 33.85 | 33.85 | 33.85 | 444,600 |
07 Sept 2023 | 37.07 | 37.07 | 35.25 | 35.37 | 35.37 | 205,200 |
06 Sept 2023 | 38.29 | 38.50 | 37.14 | 37.29 | 37.29 | 76,900 |
05 Sept 2023 | 38.55 | 39.28 | 37.84 | 38.18 | 38.18 | 106,000 |
01 Sept 2023 | 38.76 | 39.48 | 38.43 | 38.85 | 38.85 | 89,700 |
31 Aug 2023 | 38.21 | 38.57 | 37.36 | 38.44 | 38.44 | 168,000 |
30 Aug 2023 | 37.53 | 38.50 | 37.53 | 38.25 | 38.25 | 92,600 |
29 Aug 2023 | 37.12 | 37.90 | 37.04 | 37.59 | 37.59 | 122,400 |
28 Aug 2023 | 38.52 | 39.39 | 36.88 | 37.08 | 37.08 | 189,600 |
25 Aug 2023 | 38.05 | 38.44 | 37.31 | 38.43 | 38.43 | 129,000 |
24 Aug 2023 | 38.97 | 39.36 | 37.90 | 37.91 | 37.91 | 79,200 |
23 Aug 2023 | 38.65 | 40.64 | 38.32 | 39.16 | 39.16 | 133,300 |
22 Aug 2023 | 39.99 | 40.59 | 38.06 | 38.51 | 38.51 | 327,800 |
21 Aug 2023 | 39.51 | 40.67 | 39.16 | 39.74 | 39.74 | 174,400 |
18 Aug 2023 | 39.13 | 39.89 | 39.13 | 39.50 | 39.50 | 214,800 |
17 Aug 2023 | 40.51 | 40.51 | 39.48 | 39.55 | 39.55 | 118,000 |
16 Aug 2023 | 39.42 | 41.10 | 39.42 | 40.47 | 40.47 | 199,500 |
15 Aug 2023 | 38.78 | 39.68 | 38.52 | 39.55 | 39.55 | 167,600 |
14 Aug 2023 | 38.85 | 39.35 | 38.12 | 39.15 | 39.15 | 174,100 |
11 Aug 2023 | 36.38 | 39.22 | 36.38 | 39.07 | 39.07 | 293,500 |
10 Aug 2023 | 41.52 | 41.71 | 36.54 | 36.63 | 36.63 | 256,700 |
09 Aug 2023 | 40.27 | 43.05 | 39.87 | 41.52 | 41.52 | 416,300 |
08 Aug 2023 | 37.37 | 38.57 | 36.53 | 38.09 | 38.09 | 175,100 |
07 Aug 2023 | 37.26 | 37.64 | 36.18 | 37.62 | 37.62 | 147,700 |
04 Aug 2023 | 37.22 | 37.75 | 36.48 | 37.07 | 37.07 | 95,100 |
03 Aug 2023 | 37.06 | 37.54 | 36.72 | 37.03 | 37.03 | 129,900 |
02 Aug 2023 | 37.17 | 37.69 | 36.44 | 37.26 | 37.26 | 147,300 |
01 Aug 2023 | 40.18 | 40.50 | 37.74 | 37.84 | 37.84 | 233,000 |
31 Jul 2023 | 40.19 | 40.97 | 39.84 | 40.47 | 40.47 | 225,000 |
28 Jul 2023 | 40.20 | 40.85 | 40.02 | 40.10 | 40.10 | 89,300 |
27 Jul 2023 | 41.22 | 41.31 | 39.46 | 39.57 | 39.57 | 213,200 |
26 Jul 2023 | 41.77 | 42.12 | 40.34 | 40.59 | 40.59 | 171,000 |
25 Jul 2023 | 42.18 | 43.02 | 41.95 | 42.05 | 42.05 | 125,300 |
24 Jul 2023 | 42.57 | 43.47 | 41.91 | 42.57 | 42.57 | 125,200 |
21 Jul 2023 | 43.40 | 43.47 | 42.36 | 42.59 | 42.59 | 384,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |