Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 34.08 | 34.55 | 33.79 | 33.99 | 33.99 | 467,434 |
28 Nov 2023 | 34.18 | 34.36 | 33.81 | 33.88 | 33.88 | 715,900 |
27 Nov 2023 | 34.29 | 34.36 | 33.69 | 34.18 | 34.18 | 731,600 |
24 Nov 2023 | 33.66 | 34.74 | 33.50 | 34.48 | 34.48 | 387,900 |
22 Nov 2023 | 33.19 | 34.14 | 33.04 | 33.77 | 33.77 | 793,600 |
21 Nov 2023 | 32.75 | 33.06 | 32.29 | 32.86 | 32.86 | 819,200 |
20 Nov 2023 | 32.37 | 33.20 | 32.24 | 33.09 | 33.09 | 912,900 |
17 Nov 2023 | 31.61 | 32.22 | 30.96 | 32.20 | 32.20 | 823,400 |
16 Nov 2023 | 32.60 | 32.60 | 31.39 | 31.40 | 31.40 | 726,100 |
15 Nov 2023 | 31.78 | 32.95 | 31.78 | 32.62 | 32.62 | 741,700 |
14 Nov 2023 | 31.47 | 32.34 | 31.47 | 31.84 | 31.84 | 817,100 |
13 Nov 2023 | 30.16 | 30.64 | 29.76 | 30.47 | 30.47 | 762,900 |
10 Nov 2023 | 29.60 | 30.44 | 29.54 | 30.18 | 30.18 | 757,800 |
09 Nov 2023 | 29.78 | 30.37 | 29.44 | 29.60 | 29.60 | 1,023,400 |
08 Nov 2023 | 32.00 | 33.60 | 29.46 | 29.51 | 29.51 | 2,058,400 |
07 Nov 2023 | 31.02 | 32.34 | 31.02 | 32.00 | 32.00 | 1,974,700 |
06 Nov 2023 | 31.90 | 32.24 | 30.75 | 30.83 | 30.83 | 1,161,900 |
03 Nov 2023 | 31.37 | 32.40 | 31.10 | 31.90 | 31.90 | 1,036,800 |
02 Nov 2023 | 31.00 | 31.06 | 29.84 | 30.81 | 30.81 | 941,500 |
01 Nov 2023 | 30.87 | 31.00 | 30.00 | 30.43 | 30.43 | 701,800 |
31 Oct 2023 | 30.96 | 31.49 | 30.59 | 30.86 | 30.86 | 970,800 |
30 Oct 2023 | 30.77 | 31.18 | 30.25 | 31.01 | 31.01 | 546,800 |
27 Oct 2023 | 30.18 | 30.51 | 29.59 | 30.49 | 30.49 | 640,700 |
26 Oct 2023 | 31.33 | 31.53 | 29.97 | 30.05 | 30.05 | 524,600 |
25 Oct 2023 | 31.42 | 31.63 | 30.92 | 31.33 | 31.33 | 541,600 |
24 Oct 2023 | 31.83 | 32.26 | 31.60 | 31.77 | 31.77 | 519,100 |
23 Oct 2023 | 31.83 | 31.93 | 31.09 | 31.74 | 31.74 | 634,200 |
20 Oct 2023 | 32.04 | 32.04 | 31.30 | 31.67 | 31.67 | 769,000 |
19 Oct 2023 | 31.89 | 32.52 | 31.28 | 31.97 | 31.97 | 780,700 |
18 Oct 2023 | 32.64 | 32.64 | 31.82 | 31.96 | 31.96 | 461,000 |
17 Oct 2023 | 32.13 | 33.38 | 32.02 | 32.90 | 32.90 | 963,400 |
16 Oct 2023 | 33.35 | 33.38 | 32.28 | 32.33 | 32.33 | 783,800 |
13 Oct 2023 | 32.58 | 33.37 | 32.40 | 33.11 | 33.11 | 429,300 |
12 Oct 2023 | 33.92 | 33.92 | 32.44 | 32.47 | 32.47 | 420,900 |
11 Oct 2023 | 34.96 | 35.11 | 33.37 | 33.80 | 33.80 | 375,200 |
10 Oct 2023 | 33.64 | 35.17 | 33.64 | 34.95 | 34.95 | 536,600 |
09 Oct 2023 | 33.62 | 33.88 | 32.95 | 33.77 | 33.77 | 380,200 |
06 Oct 2023 | 33.04 | 33.99 | 33.01 | 33.59 | 33.59 | 455,600 |
05 Oct 2023 | 32.85 | 33.36 | 32.56 | 33.33 | 33.33 | 557,200 |
04 Oct 2023 | 33.32 | 33.49 | 32.72 | 33.21 | 33.21 | 349,400 |
03 Oct 2023 | 33.71 | 33.84 | 33.11 | 33.26 | 33.26 | 388,900 |
02 Oct 2023 | 33.95 | 34.20 | 33.51 | 33.92 | 33.92 | 573,300 |
29 Sept 2023 | 34.67 | 34.98 | 33.99 | 34.02 | 34.02 | 669,300 |
28 Sept 2023 | 34.45 | 35.11 | 34.28 | 34.39 | 34.39 | 822,500 |
27 Sept 2023 | 34.49 | 35.06 | 34.02 | 34.60 | 34.60 | 995,100 |
26 Sept 2023 | 33.28 | 34.34 | 33.01 | 34.21 | 34.21 | 1,324,600 |
25 Sept 2023 | 32.99 | 33.51 | 32.89 | 33.25 | 33.25 | 548,400 |
22 Sept 2023 | 33.36 | 33.55 | 32.94 | 33.09 | 33.09 | 808,500 |
21 Sept 2023 | 34.15 | 34.28 | 33.25 | 33.25 | 33.25 | 722,700 |
20 Sept 2023 | 35.05 | 35.24 | 34.53 | 34.55 | 34.55 | 479,700 |
19 Sept 2023 | 34.80 | 34.80 | 34.14 | 34.74 | 34.74 | 616,400 |
18 Sept 2023 | 34.18 | 34.94 | 33.96 | 34.87 | 34.87 | 828,900 |
15 Sept 2023 | 35.00 | 35.09 | 34.07 | 34.21 | 34.21 | 1,801,000 |
14 Sept 2023 | 35.52 | 35.92 | 34.86 | 34.95 | 34.95 | 852,400 |
13 Sept 2023 | 36.62 | 36.78 | 34.87 | 35.30 | 35.30 | 814,200 |
12 Sept 2023 | 36.98 | 37.80 | 36.58 | 36.62 | 36.62 | 540,600 |
11 Sept 2023 | 36.38 | 37.25 | 36.11 | 37.07 | 37.07 | 803,900 |
08 Sept 2023 | 37.20 | 37.28 | 36.30 | 36.31 | 36.31 | 731,900 |
07 Sept 2023 | 37.39 | 37.39 | 36.45 | 37.21 | 37.21 | 609,500 |
06 Sept 2023 | 37.17 | 38.07 | 37.17 | 37.57 | 37.57 | 916,200 |
05 Sept 2023 | 37.10 | 37.44 | 36.72 | 37.10 | 37.10 | 726,600 |
01 Sept 2023 | 37.65 | 37.97 | 37.21 | 37.37 | 37.37 | 504,900 |
31 Aug 2023 | 38.04 | 38.29 | 37.21 | 37.34 | 37.34 | 563,400 |
30 Aug 2023 | 37.77 | 38.27 | 37.65 | 37.95 | 37.95 | 500,700 |
29 Aug 2023 | 36.76 | 37.82 | 36.39 | 37.78 | 37.78 | 685,700 |
28 Aug 2023 | 37.65 | 37.72 | 36.67 | 36.90 | 36.90 | 445,000 |
25 Aug 2023 | 36.45 | 37.71 | 36.45 | 37.38 | 37.38 | 711,800 |
24 Aug 2023 | 36.97 | 37.12 | 35.86 | 36.25 | 36.25 | 600,600 |
23 Aug 2023 | 37.06 | 37.58 | 36.68 | 37.12 | 37.12 | 631,900 |
22 Aug 2023 | 37.67 | 37.94 | 36.26 | 36.84 | 36.84 | 621,800 |
21 Aug 2023 | 37.35 | 37.83 | 36.64 | 37.56 | 37.56 | 687,100 |
18 Aug 2023 | 37.67 | 38.38 | 37.33 | 37.39 | 37.39 | 679,900 |
17 Aug 2023 | 38.36 | 38.54 | 37.31 | 38.11 | 38.11 | 616,800 |
16 Aug 2023 | 38.65 | 38.81 | 38.17 | 38.37 | 38.37 | 626,800 |
15 Aug 2023 | 38.50 | 38.87 | 38.38 | 38.82 | 38.82 | 613,100 |
14 Aug 2023 | 38.56 | 38.79 | 37.86 | 38.62 | 38.62 | 942,200 |
11 Aug 2023 | 37.56 | 39.51 | 37.49 | 38.70 | 38.70 | 745,600 |
10 Aug 2023 | 39.58 | 40.24 | 37.67 | 37.79 | 37.79 | 966,800 |
09 Aug 2023 | 39.63 | 39.89 | 37.95 | 39.04 | 39.04 | 921,600 |
08 Aug 2023 | 40.00 | 40.16 | 38.75 | 39.77 | 39.77 | 1,215,900 |
07 Aug 2023 | 41.45 | 41.63 | 39.99 | 41.00 | 41.00 | 1,239,000 |
04 Aug 2023 | 42.00 | 44.95 | 41.79 | 42.90 | 42.90 | 1,881,700 |
03 Aug 2023 | 40.66 | 40.99 | 40.22 | 40.43 | 40.43 | 600,600 |
02 Aug 2023 | 40.88 | 41.12 | 40.17 | 40.90 | 40.90 | 439,700 |
01 Aug 2023 | 41.63 | 41.99 | 40.95 | 41.41 | 41.41 | 532,300 |
31 July 2023 | 40.78 | 41.82 | 40.69 | 41.76 | 41.76 | 710,700 |
28 July 2023 | 39.91 | 40.78 | 39.70 | 40.61 | 40.61 | 518,000 |
27 July 2023 | 40.34 | 40.59 | 39.32 | 39.41 | 39.41 | 476,300 |
26 July 2023 | 39.38 | 40.69 | 39.37 | 40.07 | 40.07 | 399,400 |
25 July 2023 | 39.16 | 39.77 | 39.12 | 39.38 | 39.38 | 333,500 |
24 July 2023 | 39.91 | 39.97 | 39.02 | 39.22 | 39.22 | 432,900 |
21 July 2023 | 40.77 | 40.81 | 39.93 | 39.94 | 39.94 | 489,300 |
20 July 2023 | 40.22 | 40.54 | 40.00 | 40.33 | 40.33 | 474,000 |
19 July 2023 | 40.75 | 41.24 | 39.71 | 40.22 | 40.22 | 441,200 |
18 July 2023 | 40.13 | 40.60 | 39.91 | 40.50 | 40.50 | 473,900 |
17 July 2023 | 38.74 | 40.10 | 38.70 | 40.07 | 40.07 | 615,900 |
14 July 2023 | 39.32 | 39.63 | 38.53 | 38.80 | 38.80 | 469,200 |
13 July 2023 | 38.72 | 39.25 | 38.52 | 39.19 | 39.19 | 595,100 |
12 July 2023 | 38.88 | 38.88 | 38.21 | 38.63 | 38.63 | 765,400 |
11 July 2023 | 38.20 | 38.35 | 37.43 | 38.29 | 38.29 | 484,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |