Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 35.18 | 35.76 | 35.00 | 35.48 | 35.48 | 239,400 |
27 Nov 2023 | 36.30 | 36.94 | 35.29 | 35.43 | 35.43 | 215,500 |
24 Nov 2023 | 36.02 | 36.59 | 35.86 | 36.59 | 36.59 | 67,200 |
22 Nov 2023 | 37.04 | 37.13 | 36.07 | 36.07 | 36.07 | 190,500 |
21 Nov 2023 | 36.93 | 37.46 | 36.41 | 36.57 | 36.57 | 262,000 |
20 Nov 2023 | 36.75 | 37.72 | 36.61 | 37.27 | 37.27 | 511,000 |
17 Nov 2023 | 36.04 | 36.76 | 35.94 | 36.75 | 36.75 | 381,500 |
16 Nov 2023 | 35.98 | 36.16 | 34.99 | 35.89 | 35.89 | 251,500 |
15 Nov 2023 | 35.57 | 36.70 | 35.52 | 36.15 | 36.15 | 665,300 |
14 Nov 2023 | 34.56 | 35.54 | 34.35 | 35.50 | 35.50 | 573,700 |
13 Nov 2023 | 34.62 | 34.72 | 33.63 | 33.66 | 33.66 | 269,200 |
10 Nov 2023 | 34.62 | 35.17 | 34.17 | 34.76 | 34.76 | 232,600 |
09 Nov 2023 | 35.78 | 35.79 | 34.48 | 34.82 | 34.82 | 308,100 |
08 Nov 2023 | 35.68 | 36.07 | 35.08 | 35.66 | 35.66 | 264,000 |
07 Nov 2023 | 35.43 | 35.78 | 34.95 | 35.58 | 35.58 | 379,300 |
06 Nov 2023 | 35.17 | 35.30 | 34.36 | 35.25 | 35.25 | 288,900 |
03 Nov 2023 | 35.00 | 35.64 | 34.91 | 35.25 | 35.25 | 471,500 |
02 Nov 2023 | 34.60 | 35.42 | 34.07 | 34.79 | 34.79 | 453,300 |
01 Nov 2023 | 33.08 | 34.17 | 32.04 | 33.63 | 33.63 | 773,700 |
31 Oct 2023 | 31.95 | 32.24 | 30.95 | 31.15 | 31.15 | 1,531,900 |
30 Oct 2023 | 32.83 | 32.97 | 31.91 | 32.06 | 32.06 | 349,200 |
27 Oct 2023 | 32.58 | 32.92 | 32.10 | 32.42 | 32.42 | 636,500 |
26 Oct 2023 | 33.62 | 33.72 | 32.50 | 32.60 | 32.60 | 404,200 |
25 Oct 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 33.26 | 356,200 |
24 Oct 2023 | 33.71 | 34.15 | 32.98 | 33.46 | 33.46 | 245,600 |
23 Oct 2023 | 32.81 | 33.77 | 32.67 | 33.31 | 33.31 | 349,800 |
20 Oct 2023 | 33.54 | 34.00 | 32.98 | 33.05 | 33.05 | 462,300 |
19 Oct 2023 | 33.47 | 33.81 | 33.41 | 33.58 | 33.58 | 159,100 |
18 Oct 2023 | 33.50 | 34.12 | 33.45 | 33.51 | 33.51 | 161,500 |
17 Oct 2023 | 33.40 | 34.05 | 33.40 | 33.71 | 33.71 | 277,900 |
16 Oct 2023 | 34.25 | 34.72 | 33.55 | 33.72 | 33.72 | 357,500 |
13 Oct 2023 | 34.12 | 34.13 | 33.64 | 33.80 | 33.80 | 234,300 |
12 Oct 2023 | 34.51 | 34.65 | 34.00 | 34.16 | 34.16 | 163,500 |
11 Oct 2023 | 34.49 | 35.05 | 34.13 | 34.56 | 34.56 | 216,700 |
10 Oct 2023 | 34.63 | 35.14 | 34.19 | 34.45 | 34.45 | 220,100 |
09 Oct 2023 | 34.31 | 35.32 | 34.31 | 34.64 | 34.64 | 183,400 |
06 Oct 2023 | 33.13 | 34.82 | 33.13 | 34.76 | 34.76 | 357,500 |
05 Oct 2023 | 33.71 | 33.76 | 33.03 | 33.38 | 33.38 | 447,100 |
04 Oct 2023 | 34.00 | 34.19 | 33.60 | 33.82 | 33.82 | 449,100 |
03 Oct 2023 | 34.47 | 34.88 | 33.77 | 33.98 | 33.98 | 532,500 |
02 Oct 2023 | 34.60 | 35.01 | 34.54 | 34.67 | 34.67 | 350,400 |
29 Sept 2023 | 35.08 | 35.28 | 34.30 | 34.62 | 34.62 | 570,700 |
28 Sept 2023 | 35.44 | 35.45 | 34.46 | 34.84 | 34.84 | 566,400 |
27 Sept 2023 | 31.98 | 36.61 | 31.98 | 35.60 | 35.60 | 1,805,600 |
26 Sept 2023 | 32.63 | 32.87 | 31.92 | 31.99 | 31.99 | 377,500 |
25 Sept 2023 | 32.57 | 33.32 | 32.44 | 32.88 | 32.88 | 267,300 |
22 Sept 2023 | 32.86 | 33.12 | 32.38 | 32.70 | 32.70 | 276,300 |
21 Sept 2023 | 32.78 | 33.41 | 32.58 | 32.64 | 32.64 | 403,200 |
20 Sept 2023 | 34.71 | 35.10 | 33.25 | 33.28 | 33.28 | 427,700 |
19 Sept 2023 | 33.62 | 34.68 | 33.62 | 34.58 | 34.58 | 445,600 |
18 Sept 2023 | 32.86 | 34.75 | 32.61 | 33.84 | 33.84 | 481,700 |
15 Sept 2023 | 32.75 | 32.86 | 32.29 | 32.85 | 32.85 | 523,300 |
14 Sept 2023 | 32.73 | 33.03 | 32.49 | 33.00 | 33.00 | 293,500 |
13 Sept 2023 | 33.27 | 33.40 | 32.23 | 32.46 | 32.46 | 472,600 |
12 Sept 2023 | 33.47 | 33.87 | 33.28 | 33.47 | 33.47 | 191,000 |
11 Sept 2023 | 34.41 | 34.55 | 33.66 | 33.84 | 33.84 | 282,200 |
08 Sept 2023 | 34.51 | 34.55 | 33.84 | 34.14 | 34.14 | 257,300 |
07 Sept 2023 | 34.55 | 35.13 | 34.00 | 34.26 | 34.26 | 283,300 |
06 Sept 2023 | 35.72 | 35.88 | 34.49 | 34.88 | 34.88 | 364,500 |
05 Sept 2023 | 35.48 | 35.85 | 35.12 | 35.59 | 35.59 | 294,000 |
01 Sept 2023 | 36.00 | 36.35 | 35.54 | 35.76 | 35.76 | 710,800 |
31 Aug 2023 | 37.22 | 37.36 | 35.78 | 35.86 | 35.86 | 380,100 |
30 Aug 2023 | 35.62 | 37.56 | 34.99 | 37.10 | 37.10 | 725,000 |
29 Aug 2023 | 35.28 | 36.17 | 35.28 | 35.75 | 35.75 | 356,900 |
28 Aug 2023 | 35.00 | 36.42 | 35.00 | 35.54 | 35.54 | 712,900 |
25 Aug 2023 | 35.09 | 35.45 | 34.43 | 35.00 | 35.00 | 431,200 |
24 Aug 2023 | 36.19 | 36.30 | 34.39 | 34.75 | 34.75 | 664,100 |
23 Aug 2023 | 35.74 | 36.41 | 35.55 | 36.28 | 36.28 | 226,000 |
22 Aug 2023 | 35.37 | 35.92 | 34.82 | 35.52 | 35.52 | 219,000 |
21 Aug 2023 | 34.97 | 35.71 | 34.75 | 34.84 | 34.84 | 227,900 |
18 Aug 2023 | 34.03 | 35.21 | 34.03 | 34.97 | 34.97 | 154,400 |
17 Aug 2023 | 34.82 | 34.90 | 34.09 | 34.46 | 34.46 | 421,000 |
16 Aug 2023 | 35.70 | 35.86 | 34.86 | 34.86 | 34.86 | 232,700 |
15 Aug 2023 | 35.83 | 36.26 | 35.45 | 35.83 | 35.83 | 271,300 |
14 Aug 2023 | 35.85 | 36.02 | 35.60 | 35.85 | 35.85 | 188,000 |
11 Aug 2023 | 35.36 | 36.20 | 35.20 | 35.87 | 35.87 | 176,700 |
10 Aug 2023 | 36.61 | 36.89 | 35.34 | 35.40 | 35.40 | 306,200 |
09 Aug 2023 | 37.30 | 37.42 | 36.12 | 36.48 | 36.48 | 186,200 |
08 Aug 2023 | 37.51 | 37.87 | 36.72 | 36.94 | 36.94 | 290,200 |
07 Aug 2023 | 37.68 | 38.49 | 37.32 | 38.10 | 38.10 | 179,900 |
04 Aug 2023 | 36.59 | 38.05 | 36.15 | 37.71 | 37.71 | 268,400 |
03 Aug 2023 | 37.00 | 37.29 | 36.31 | 36.45 | 36.45 | 387,200 |
02 Aug 2023 | 38.40 | 38.40 | 36.76 | 37.14 | 37.14 | 200,600 |
01 Aug 2023 | 38.01 | 38.81 | 37.42 | 38.40 | 38.40 | 366,000 |
31 Jul 2023 | 37.35 | 38.96 | 37.35 | 38.00 | 38.00 | 676,900 |
28 Jul 2023 | 37.01 | 37.57 | 36.33 | 36.84 | 36.84 | 467,600 |
27 Jul 2023 | 37.07 | 37.68 | 36.42 | 36.68 | 36.68 | 604,600 |
26 Jul 2023 | 37.93 | 38.00 | 33.88 | 36.28 | 36.28 | 1,134,300 |
25 Jul 2023 | 33.67 | 33.99 | 32.89 | 33.63 | 33.63 | 295,500 |
24 Jul 2023 | 34.18 | 34.18 | 33.12 | 33.70 | 33.70 | 151,800 |
21 Jul 2023 | 34.72 | 35.25 | 33.92 | 33.92 | 33.92 | 542,300 |
20 Jul 2023 | 34.95 | 34.95 | 33.67 | 34.21 | 34.21 | 275,600 |
19 Jul 2023 | 34.41 | 34.82 | 33.32 | 34.71 | 34.71 | 364,000 |
18 Jul 2023 | 33.78 | 34.33 | 33.33 | 34.31 | 34.31 | 200,000 |
17 Jul 2023 | 32.96 | 34.54 | 32.95 | 33.84 | 33.84 | 260,000 |
14 Jul 2023 | 33.43 | 33.99 | 32.60 | 32.65 | 32.65 | 150,700 |
13 Jul 2023 | 32.97 | 33.75 | 32.97 | 33.61 | 33.61 | 199,100 |
12 Jul 2023 | 32.99 | 33.04 | 32.25 | 32.84 | 32.84 | 155,300 |
11 Jul 2023 | 31.75 | 32.49 | 31.64 | 32.48 | 32.48 | 209,600 |
10 Jul 2023 | 30.15 | 31.79 | 30.15 | 31.64 | 31.64 | 252,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |