Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 35.42 | 35.58 | 35.36 | 35.51 | 35.51 | 18,059 |
07 Dec 2023 | 35.57 | 35.61 | 35.42 | 35.60 | 35.60 | 38,300 |
06 Dec 2023 | 35.64 | 35.65 | 35.37 | 35.45 | 35.45 | 35,600 |
05 Dec 2023 | 35.34 | 35.48 | 35.25 | 35.45 | 35.45 | 41,900 |
04 Dec 2023 | 35.77 | 35.88 | 35.57 | 35.67 | 35.67 | 38,700 |
01 Dec 2023 | 35.63 | 36.32 | 35.62 | 36.07 | 36.07 | 597,200 |
30 Nov 2023 | 35.81 | 35.89 | 35.65 | 35.80 | 35.80 | 76,000 |
29 Nov 2023 | 35.87 | 35.96 | 35.76 | 35.82 | 35.82 | 68,500 |
28 Nov 2023 | 35.82 | 36.04 | 35.71 | 36.04 | 36.04 | 30,200 |
27 Nov 2023 | 35.75 | 35.79 | 35.62 | 35.77 | 35.77 | 23,300 |
24 Nov 2023 | 35.70 | 35.95 | 35.70 | 35.83 | 35.83 | 13,800 |
22 Nov 2023 | 35.89 | 35.98 | 35.78 | 35.85 | 35.85 | 382,000 |
21 Nov 2023 | 36.02 | 36.02 | 35.85 | 35.90 | 35.90 | 21,200 |
20 Nov 2023 | 35.81 | 36.20 | 35.81 | 36.11 | 36.11 | 47,000 |
17 Nov 2023 | 35.58 | 35.79 | 35.58 | 35.66 | 35.66 | 31,700 |
16 Nov 2023 | 35.55 | 35.75 | 35.49 | 35.66 | 35.66 | 2,039,900 |
15 Nov 2023 | 35.91 | 36.09 | 35.71 | 35.82 | 35.82 | 2,400,400 |
14 Nov 2023 | 35.42 | 35.84 | 35.42 | 35.84 | 35.84 | 19,300 |
13 Nov 2023 | 34.73 | 34.98 | 34.70 | 34.85 | 34.85 | 18,300 |
10 Nov 2023 | 34.63 | 34.91 | 34.58 | 34.88 | 34.88 | 16,400 |
09 Nov 2023 | 34.78 | 34.96 | 34.45 | 34.57 | 34.57 | 66,500 |
08 Nov 2023 | 34.89 | 34.93 | 34.74 | 34.80 | 34.80 | 26,800 |
07 Nov 2023 | 34.92 | 35.64 | 34.72 | 35.03 | 35.03 | 29,200 |
06 Nov 2023 | 35.26 | 35.26 | 35.06 | 35.18 | 35.18 | 43,500 |
03 Nov 2023 | 34.62 | 35.00 | 34.62 | 34.95 | 34.95 | 24,700 |
02 Nov 2023 | 34.12 | 34.31 | 34.11 | 34.27 | 34.27 | 40,300 |
01 Nov 2023 | 33.45 | 33.73 | 33.42 | 33.65 | 33.65 | 315,300 |
31 Oct 2023 | 33.39 | 33.52 | 33.23 | 33.45 | 33.45 | 87,100 |
30 Oct 2023 | 33.93 | 33.93 | 33.56 | 33.70 | 33.70 | 30,100 |
27 Oct 2023 | 33.41 | 33.61 | 33.26 | 33.30 | 33.30 | 33,500 |
26 Oct 2023 | 33.33 | 33.41 | 33.17 | 33.30 | 33.30 | 37,900 |
25 Oct 2023 | 33.62 | 33.69 | 33.46 | 33.50 | 33.50 | 30,200 |
24 Oct 2023 | 33.60 | 33.94 | 33.60 | 33.85 | 33.85 | 23,500 |
23 Oct 2023 | 33.25 | 33.59 | 33.08 | 33.42 | 33.42 | 26,900 |
20 Oct 2023 | 33.65 | 33.72 | 33.47 | 33.47 | 33.47 | 18,400 |
19 Oct 2023 | 33.94 | 34.12 | 33.82 | 33.87 | 33.87 | 43,200 |
18 Oct 2023 | 34.33 | 34.36 | 34.02 | 34.07 | 34.07 | 17,900 |
17 Oct 2023 | 34.45 | 34.77 | 34.43 | 34.59 | 34.59 | 21,000 |
16 Oct 2023 | 34.50 | 34.81 | 34.39 | 34.73 | 34.73 | 47,300 |
13 Oct 2023 | 34.56 | 34.66 | 34.44 | 34.49 | 34.49 | 15,500 |
12 Oct 2023 | 35.04 | 35.14 | 34.52 | 34.64 | 34.64 | 11,700 |
11 Oct 2023 | 35.05 | 35.18 | 34.87 | 35.08 | 35.08 | 32,500 |
10 Oct 2023 | 34.65 | 34.90 | 34.65 | 34.90 | 34.90 | 19,100 |
09 Oct 2023 | 34.21 | 34.42 | 33.96 | 34.40 | 34.40 | 24,400 |
06 Oct 2023 | 34.01 | 34.62 | 34.00 | 34.60 | 34.60 | 45,300 |
05 Oct 2023 | 34.10 | 34.12 | 33.86 | 34.11 | 34.11 | 180,400 |
04 Oct 2023 | 33.91 | 34.14 | 33.87 | 34.02 | 34.02 | 81,700 |
03 Oct 2023 | 34.04 | 34.15 | 33.59 | 33.97 | 33.97 | 37,600 |
02 Oct 2023 | 34.45 | 34.58 | 34.25 | 34.36 | 34.36 | 31,100 |
29 Sept 2023 | 34.86 | 34.89 | 34.44 | 34.53 | 34.53 | 199,800 |
28 Sept 2023 | 34.31 | 34.59 | 34.26 | 34.55 | 34.55 | 13,700 |
27 Sept 2023 | 34.61 | 34.61 | 34.25 | 34.46 | 34.46 | 35,300 |
26 Sept 2023 | 34.60 | 34.69 | 34.19 | 34.42 | 34.42 | 27,100 |
25 Sept 2023 | 34.83 | 35.00 | 34.83 | 34.98 | 34.98 | 63,600 |
22 Sept 2023 | 35.18 | 35.39 | 35.02 | 35.02 | 35.02 | 19,400 |
21 Sept 2023 | 34.67 | 34.84 | 34.60 | 34.60 | 34.60 | 25,800 |
20 Sept 2023 | 35.54 | 35.63 | 35.28 | 35.28 | 35.28 | 33,300 |
19 Sept 2023 | 35.66 | 35.66 | 35.15 | 35.38 | 35.38 | 1,265,300 |
18 Sept 2023 | 35.65 | 35.82 | 35.59 | 35.74 | 35.74 | 40,700 |
15 Sept 2023 | 36.01 | 36.01 | 35.76 | 35.81 | 35.81 | 22,900 |
14 Sept 2023 | 35.90 | 36.05 | 35.84 | 35.97 | 35.97 | 30,800 |
13 Sept 2023 | 35.73 | 35.85 | 35.71 | 35.77 | 35.77 | 56,800 |
12 Sept 2023 | 35.51 | 35.80 | 35.51 | 35.73 | 35.73 | 23,500 |
11 Sept 2023 | 35.78 | 35.83 | 35.65 | 35.83 | 35.83 | 20,300 |
08 Sept 2023 | 35.44 | 35.51 | 35.32 | 35.44 | 35.44 | 16,000 |
07 Sept 2023 | 35.46 | 35.46 | 35.31 | 35.32 | 35.32 | 14,000 |
06 Sept 2023 | 35.81 | 36.05 | 35.71 | 35.76 | 35.76 | 35,300 |
05 Sept 2023 | 35.96 | 36.09 | 35.89 | 35.92 | 35.92 | 73,500 |
01 Sept 2023 | 36.24 | 36.31 | 36.09 | 36.21 | 36.21 | 20,600 |
31 Aug 2023 | 35.96 | 35.99 | 35.70 | 35.70 | 35.70 | 36,800 |
30 Aug 2023 | 36.13 | 36.28 | 36.12 | 36.22 | 36.22 | 13,800 |
29 Aug 2023 | 35.91 | 36.30 | 35.85 | 36.25 | 36.25 | 25,900 |
28 Aug 2023 | 35.76 | 35.88 | 35.71 | 35.82 | 35.82 | 24,600 |
25 Aug 2023 | 35.47 | 35.51 | 35.19 | 35.43 | 35.43 | 22,800 |
24 Aug 2023 | 35.79 | 35.81 | 35.45 | 35.45 | 35.45 | 79,600 |
23 Aug 2023 | 35.46 | 35.79 | 35.41 | 35.66 | 35.66 | 278,300 |
22 Aug 2023 | 35.49 | 35.49 | 35.19 | 35.29 | 35.29 | 19,000 |
21 Aug 2023 | 35.14 | 35.37 | 35.11 | 35.36 | 35.36 | 122,200 |
18 Aug 2023 | 35.07 | 35.31 | 35.05 | 35.25 | 35.25 | 46,500 |
17 Aug 2023 | 35.86 | 35.92 | 35.44 | 35.47 | 35.47 | 17,100 |
16 Aug 2023 | 35.56 | 35.70 | 35.35 | 35.35 | 35.35 | 33,200 |
15 Aug 2023 | 36.01 | 36.76 | 35.59 | 35.65 | 35.65 | 138,200 |
14 Aug 2023 | 36.07 | 36.15 | 35.85 | 36.15 | 36.15 | 36,300 |
11 Aug 2023 | 36.49 | 36.68 | 36.20 | 36.27 | 36.27 | 33,200 |
10 Aug 2023 | 37.06 | 37.29 | 36.76 | 36.83 | 36.83 | 22,800 |
09 Aug 2023 | 36.98 | 36.98 | 36.62 | 36.81 | 36.81 | 17,600 |
08 Aug 2023 | 36.71 | 36.78 | 36.48 | 36.77 | 36.77 | 24,900 |
07 Aug 2023 | 37.34 | 37.34 | 37.06 | 37.21 | 37.21 | 16,700 |
04 Aug 2023 | 37.34 | 37.54 | 37.19 | 37.25 | 37.25 | 83,400 |
03 Aug 2023 | 37.09 | 37.36 | 37.09 | 37.28 | 37.28 | 95,700 |
02 Aug 2023 | 37.39 | 37.39 | 36.97 | 37.11 | 37.11 | 62,400 |
01 Aug 2023 | 38.18 | 38.18 | 37.88 | 37.97 | 37.97 | 25,600 |
31 July 2023 | 38.21 | 38.46 | 38.21 | 38.46 | 38.46 | 22,600 |
28 July 2023 | 38.29 | 38.47 | 38.29 | 38.41 | 38.41 | 21,000 |
27 July 2023 | 37.97 | 37.98 | 37.57 | 37.60 | 37.60 | 25,200 |
26 July 2023 | 37.80 | 38.02 | 37.77 | 37.99 | 37.99 | 18,200 |
25 July 2023 | 37.95 | 37.98 | 37.78 | 37.78 | 37.78 | 380,700 |
24 July 2023 | 37.06 | 37.63 | 37.06 | 37.47 | 37.47 | 40,000 |
21 July 2023 | 37.28 | 37.28 | 36.99 | 37.10 | 37.10 | 76,000 |
20 July 2023 | 37.36 | 37.40 | 37.05 | 37.11 | 37.11 | 28,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |