Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 34.65 | 34.65 | 34.14 | 34.43 | 34.43 | 1,365,300 |
28 Nov 2023 | 34.71 | 35.06 | 34.36 | 34.53 | 34.53 | 6,922,200 |
27 Nov 2023 | 34.39 | 34.69 | 33.75 | 34.63 | 34.63 | 9,414,200 |
24 Nov 2023 | 34.78 | 34.83 | 34.34 | 34.74 | 34.74 | 6,467,200 |
23 Nov 2023 | 34.53 | 35.00 | 34.36 | 34.88 | 34.88 | 4,264,600 |
22 Nov 2023 | 34.28 | 34.71 | 34.17 | 34.55 | 34.55 | 8,281,400 |
21 Nov 2023 | 33.99 | 34.28 | 33.70 | 34.06 | 34.06 | 5,152,900 |
20 Nov 2023 | 34.33 | 34.42 | 33.86 | 34.25 | 34.25 | 8,471,000 |
17 Nov 2023 | 34.67 | 34.67 | 34.04 | 34.25 | 34.25 | 12,335,300 |
16 Nov 2023 | 33.95 | 34.72 | 33.95 | 34.41 | 34.41 | 8,315,900 |
14 Nov 2023 | 33.68 | 34.25 | 33.47 | 33.99 | 33.99 | 8,570,500 |
13 Nov 2023 | 33.66 | 34.11 | 33.02 | 33.41 | 33.41 | 11,222,600 |
10 Nov 2023 | 33.86 | 33.86 | 33.34 | 33.72 | 33.72 | 4,697,300 |
09 Nov 2023 | 33.44 | 33.62 | 32.86 | 33.30 | 33.30 | 3,531,400 |
08 Nov 2023 | 33.40 | 33.60 | 32.84 | 33.35 | 33.35 | 6,552,200 |
07 Nov 2023 | 33.29 | 33.77 | 33.09 | 33.19 | 33.19 | 9,192,600 |
06 Nov 2023 | 33.21 | 33.28 | 32.73 | 33.28 | 33.28 | 7,130,700 |
03 Nov 2023 | 32.61 | 33.12 | 32.38 | 32.91 | 32.91 | 5,484,300 |
01 Nov 2023 | 31.62 | 32.46 | 31.61 | 32.26 | 32.26 | 7,695,800 |
31 Oct 2023 | 31.32 | 31.79 | 31.15 | 31.60 | 31.60 | 3,361,200 |
30 Oct 2023 | 32.09 | 32.15 | 31.21 | 31.26 | 31.26 | 6,418,100 |
27 Oct 2023 | 32.52 | 32.95 | 31.88 | 31.92 | 31.92 | 5,392,000 |
26 Oct 2023 | 31.93 | 32.80 | 31.80 | 32.71 | 32.71 | 5,959,700 |
25 Oct 2023 | 31.70 | 32.06 | 31.45 | 31.62 | 31.62 | 3,686,800 |
24 Oct 2023 | 31.75 | 32.00 | 31.42 | 31.69 | 31.69 | 4,729,800 |
23 Oct 2023 | 30.82 | 32.02 | 30.82 | 31.45 | 31.45 | 6,373,300 |
20 Oct 2023 | 30.49 | 31.28 | 30.49 | 31.00 | 31.00 | 7,812,000 |
19 Oct 2023 | 30.00 | 31.29 | 29.94 | 30.65 | 30.65 | 7,998,500 |
18 Oct 2023 | 30.47 | 30.49 | 29.88 | 30.07 | 30.07 | 7,349,300 |
17 Oct 2023 | 30.60 | 31.18 | 30.59 | 30.62 | 30.62 | 5,315,100 |
16 Oct 2023 | 30.96 | 31.32 | 30.65 | 30.88 | 30.88 | 3,715,900 |
13 Oct 2023 | 31.99 | 31.99 | 30.77 | 30.77 | 30.77 | 6,287,700 |
11 Oct 2023 | 32.28 | 32.28 | 31.81 | 31.94 | 31.94 | 6,004,200 |
10 Oct 2023 | 31.64 | 32.30 | 31.49 | 32.28 | 32.28 | 7,693,900 |
09 Oct 2023 | 31.09 | 31.64 | 30.90 | 31.43 | 31.43 | 5,177,100 |
06 Oct 2023 | 31.14 | 31.33 | 30.51 | 31.13 | 31.13 | 7,778,300 |
05 Oct 2023 | 31.48 | 31.67 | 30.95 | 31.33 | 31.33 | 7,389,900 |
04 Oct 2023 | 31.55 | 31.83 | 31.40 | 31.43 | 31.43 | 5,919,600 |
03 Oct 2023 | 31.74 | 31.91 | 31.40 | 31.55 | 31.55 | 16,675,800 |
02 Oct 2023 | 31.95 | 32.19 | 31.71 | 31.83 | 31.83 | 3,523,000 |
29 Sept 2023 | 32.39 | 32.47 | 31.70 | 32.06 | 32.06 | 4,636,700 |
28 Sept 2023 | 31.81 | 32.36 | 31.75 | 32.14 | 32.14 | 8,214,200 |
27 Sept 2023 | 32.34 | 32.56 | 31.49 | 31.90 | 31.90 | 9,319,100 |
26 Sept 2023 | 32.66 | 32.83 | 32.34 | 32.39 | 32.39 | 7,943,800 |
25 Sept 2023 | 32.92 | 33.03 | 32.66 | 32.75 | 32.75 | 5,018,600 |
22 Sept 2023 | 33.07 | 33.21 | 32.55 | 32.88 | 32.88 | 5,057,100 |
21 Sept 2023 | 33.24 | 33.47 | 32.87 | 33.15 | 33.15 | 8,126,300 |
20 Sept 2023 | 33.42 | 34.05 | 33.21 | 33.54 | 33.54 | 4,927,100 |
19 Sept 2023 | 33.14 | 33.56 | 33.05 | 33.28 | 33.28 | 4,606,600 |
18 Sept 2023 | 33.92 | 34.13 | 33.13 | 33.18 | 33.18 | 7,149,200 |
15 Sept 2023 | 33.41 | 34.34 | 33.31 | 33.96 | 33.96 | 30,874,500 |
14 Sept 2023 | 33.20 | 33.56 | 33.07 | 33.39 | 33.39 | 4,404,600 |
13 Sept 2023 | 32.29 | 33.29 | 32.20 | 33.16 | 33.16 | 17,373,600 |
12 Sept 2023 | 31.83 | 32.60 | 31.83 | 32.32 | 32.32 | 5,678,000 |
11 Sept 2023 | 31.26 | 31.90 | 31.21 | 31.80 | 31.80 | 5,465,800 |
08 Sept 2023 | 30.70 | 31.22 | 30.69 | 31.15 | 31.15 | 6,379,500 |
06 Sept 2023 | 31.40 | 31.54 | 30.70 | 30.70 | 30.70 | 6,622,500 |
05 Sept 2023 | 32.03 | 32.08 | 31.31 | 31.33 | 31.33 | 5,355,500 |
04 Sept 2023 | 31.90 | 32.35 | 31.75 | 32.03 | 32.03 | 2,659,800 |
01 Sept 2023 | 31.99 | 32.12 | 31.74 | 31.90 | 31.90 | 5,372,300 |
31 Aug 2023 | 32.29 | 32.40 | 31.28 | 31.66 | 31.66 | 7,284,100 |
30 Aug 2023 | 32.27 | 32.81 | 32.22 | 32.30 | 32.30 | 7,945,800 |
29 Aug 2023 | 31.66 | 32.27 | 31.52 | 32.16 | 32.16 | 7,001,100 |
28 Aug 2023 | 31.59 | 31.86 | 31.38 | 31.65 | 31.65 | 3,851,800 |
25 Aug 2023 | 32.15 | 32.37 | 31.55 | 31.61 | 31.61 | 4,903,500 |
24 Aug 2023 | 31.98 | 32.42 | 31.92 | 32.10 | 32.10 | 5,825,500 |
23 Aug 2023 | 31.82 | 32.07 | 31.70 | 32.07 | 32.07 | 7,310,300 |
22 Aug 2023 | 31.65 | 32.02 | 31.58 | 31.84 | 31.84 | 5,359,000 |
21 Aug 2023 | 32.04 | 32.04 | 31.47 | 31.65 | 31.65 | 11,296,100 |
18 Aug 2023 | 31.36 | 32.05 | 31.22 | 31.90 | 31.90 | 10,350,700 |
17 Aug 2023 | 31.36 | 31.71 | 31.30 | 31.35 | 31.35 | 7,421,000 |
16 Aug 2023 | 31.63 | 31.90 | 31.36 | 31.37 | 31.37 | 11,608,600 |
15 Aug 2023 | 32.18 | 32.32 | 31.59 | 31.67 | 31.67 | 5,604,600 |
14 Aug 2023 | 32.45 | 32.46 | 31.99 | 32.31 | 32.31 | 5,595,700 |
11 Aug 2023 | 32.33 | 32.49 | 31.80 | 32.40 | 32.40 | 6,184,900 |
10 Aug 2023 | 32.56 | 32.56 | 32.21 | 32.33 | 32.33 | 3,561,300 |
09 Aug 2023 | 32.20 | 32.56 | 31.80 | 32.42 | 32.42 | 6,343,800 |
08 Aug 2023 | 32.40 | 32.64 | 32.02 | 32.38 | 32.38 | 7,065,700 |
07 Aug 2023 | 32.78 | 32.84 | 32.35 | 32.56 | 32.56 | 4,162,100 |
04 Aug 2023 | 32.71 | 33.17 | 32.45 | 32.62 | 32.62 | 6,228,800 |
03 Aug 2023 | 33.30 | 33.53 | 32.70 | 32.74 | 32.74 | 5,192,000 |
02 Aug 2023 | 32.90 | 33.39 | 32.90 | 33.21 | 33.21 | 6,266,000 |
01 Aug 2023 | 33.55 | 33.66 | 32.65 | 33.05 | 33.05 | 12,310,900 |
31 July 2023 | 34.03 | 34.14 | 33.32 | 33.54 | 33.54 | 8,214,500 |
28 July 2023 | 33.74 | 34.03 | 33.50 | 33.89 | 33.89 | 5,164,300 |
27 July 2023 | 34.14 | 34.58 | 33.47 | 33.53 | 33.53 | 10,563,200 |
26 July 2023 | 34.36 | 34.36 | 33.76 | 34.18 | 34.18 | 8,105,600 |
25 July 2023 | 34.87 | 34.87 | 34.19 | 34.24 | 34.24 | 6,610,000 |
24 July 2023 | 34.27 | 34.62 | 34.00 | 34.46 | 34.46 | 5,795,800 |
21 July 2023 | 34.03 | 34.29 | 33.80 | 34.11 | 34.11 | 6,278,900 |
20 July 2023 | 33.35 | 33.84 | 33.25 | 33.84 | 33.84 | 6,868,900 |
19 July 2023 | 33.27 | 33.56 | 32.76 | 33.36 | 33.36 | 9,693,800 |
18 July 2023 | 32.97 | 33.30 | 32.81 | 33.13 | 33.13 | 5,902,800 |
17 July 2023 | 32.76 | 33.24 | 32.56 | 33.09 | 33.09 | 6,378,900 |
14 July 2023 | 33.30 | 33.39 | 32.67 | 32.86 | 32.86 | 11,953,400 |
13 July 2023 | 32.84 | 33.64 | 32.84 | 33.35 | 33.35 | 8,052,600 |
12 July 2023 | 32.86 | 33.20 | 32.77 | 32.95 | 32.95 | 6,984,200 |
11 July 2023 | 32.58 | 32.88 | 32.02 | 32.84 | 32.84 | 8,115,500 |
10 July 2023 | 32.86 | 33.05 | 32.59 | 32.69 | 32.69 | 7,598,500 |
07 July 2023 | 32.94 | 33.36 | 32.69 | 32.97 | 32.97 | 13,182,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |