Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 41.12 | 41.48 | 41.12 | 41.23 | 41.23 | 1,070,100 |
28 Nov 2023 | 40.61 | 41.15 | 40.43 | 41.12 | 41.12 | 1,499,200 |
27 Nov 2023 | 41.04 | 41.23 | 40.59 | 40.59 | 40.59 | 1,523,100 |
24 Nov 2023 | 40.72 | 40.94 | 40.63 | 40.89 | 40.89 | 387,900 |
22 Nov 2023 | 40.88 | 41.04 | 40.57 | 40.65 | 40.65 | 1,381,300 |
21 Nov 2023 | 39.95 | 40.54 | 39.95 | 40.35 | 40.35 | 1,224,800 |
20 Nov 2023 | 39.57 | 39.86 | 39.44 | 39.86 | 39.86 | 967,300 |
17 Nov 2023 | 39.61 | 39.67 | 39.16 | 39.35 | 39.35 | 793,300 |
16 Nov 2023 | 39.51 | 39.61 | 39.34 | 39.40 | 39.40 | 707,600 |
15 Nov 2023 | 39.57 | 39.78 | 39.37 | 39.41 | 39.41 | 1,057,200 |
14 Nov 2023 | 39.33 | 39.71 | 39.33 | 39.55 | 39.55 | 1,113,000 |
13 Nov 2023 | 38.14 | 38.49 | 37.90 | 38.36 | 38.36 | 1,386,100 |
10 Nov 2023 | 37.74 | 38.10 | 37.51 | 38.05 | 38.05 | 1,006,700 |
09 Nov 2023 | 38.97 | 38.97 | 37.98 | 38.03 | 38.03 | 1,638,400 |
08 Nov 2023 | 39.07 | 39.29 | 38.77 | 38.77 | 38.77 | 774,200 |
07 Nov 2023 | 38.78 | 39.25 | 38.78 | 39.22 | 39.22 | 1,365,600 |
06 Nov 2023 | 39.21 | 39.39 | 38.70 | 38.95 | 38.95 | 1,058,800 |
03 Nov 2023 | 39.00 | 39.42 | 38.92 | 39.20 | 39.20 | 1,105,600 |
02 Nov 2023 | 38.17 | 38.27 | 37.83 | 38.19 | 38.19 | 1,199,900 |
01 Nov 2023 | 37.39 | 38.10 | 37.14 | 37.87 | 37.87 | 1,931,400 |
31 Oct 2023 | 36.46 | 37.73 | 36.10 | 37.43 | 37.43 | 4,054,100 |
30 Oct 2023 | 36.22 | 36.22 | 34.74 | 35.55 | 35.55 | 3,434,900 |
27 Oct 2023 | 36.81 | 36.81 | 36.07 | 36.11 | 36.11 | 1,627,800 |
26 Oct 2023 | 36.84 | 36.99 | 36.64 | 36.79 | 36.79 | 1,223,500 |
25 Oct 2023 | 37.38 | 37.39 | 36.53 | 36.87 | 36.87 | 1,159,000 |
24 Oct 2023 | 37.16 | 37.48 | 37.07 | 37.39 | 37.39 | 997,300 |
23 Oct 2023 | 37.39 | 37.82 | 37.27 | 37.35 | 37.35 | 1,047,100 |
20 Oct 2023 | 37.58 | 37.91 | 37.49 | 37.53 | 37.53 | 1,939,600 |
19 Oct 2023 | 37.74 | 37.94 | 37.43 | 37.52 | 37.52 | 1,366,400 |
18 Oct 2023 | 38.64 | 38.71 | 37.77 | 37.84 | 37.84 | 1,182,500 |
17 Oct 2023 | 38.66 | 39.19 | 38.60 | 38.91 | 38.91 | 800,600 |
16 Oct 2023 | 38.53 | 39.32 | 38.40 | 39.15 | 39.15 | 1,114,800 |
13 Oct 2023 | 38.21 | 38.75 | 38.14 | 38.46 | 38.46 | 1,513,000 |
12 Oct 2023 | 39.83 | 39.96 | 38.85 | 39.07 | 39.07 | 1,255,800 |
11 Oct 2023 | 40.49 | 40.53 | 39.81 | 40.00 | 40.00 | 717,100 |
10 Oct 2023 | 40.04 | 40.59 | 39.86 | 40.42 | 40.42 | 839,300 |
09 Oct 2023 | 40.18 | 40.23 | 39.49 | 39.86 | 39.86 | 1,447,700 |
06 Oct 2023 | 39.99 | 40.65 | 39.97 | 40.51 | 40.51 | 941,200 |
05 Oct 2023 | 40.51 | 40.55 | 40.08 | 40.47 | 40.47 | 821,800 |
04 Oct 2023 | 39.79 | 40.21 | 39.54 | 40.19 | 40.19 | 1,075,900 |
03 Oct 2023 | 39.88 | 40.01 | 39.60 | 39.74 | 39.74 | 819,600 |
02 Oct 2023 | 40.20 | 40.20 | 39.74 | 40.03 | 40.03 | 1,498,000 |
29 Sept 2023 | 40.55 | 40.69 | 40.41 | 40.50 | 40.50 | 1,278,500 |
28 Sept 2023 | 39.54 | 39.86 | 39.39 | 39.69 | 39.69 | 921,000 |
27 Sept 2023 | 39.60 | 39.85 | 39.24 | 39.47 | 39.47 | 1,086,600 |
26 Sept 2023 | 39.37 | 39.79 | 39.31 | 39.61 | 39.61 | 1,046,700 |
25 Sept 2023 | 39.10 | 39.35 | 38.98 | 39.13 | 39.13 | 662,600 |
22 Sept 2023 | 39.57 | 39.77 | 39.40 | 39.42 | 39.42 | 635,300 |
21 Sept 2023 | 40.19 | 40.22 | 39.55 | 39.59 | 39.59 | 1,205,300 |
20 Sept 2023 | 40.39 | 40.97 | 40.29 | 40.37 | 40.37 | 1,341,800 |
19 Sept 2023 | 40.43 | 40.53 | 39.92 | 40.11 | 40.11 | 1,349,900 |
18 Sept 2023 | 41.04 | 41.06 | 40.47 | 40.57 | 40.57 | 1,405,500 |
15 Sept 2023 | 41.51 | 42.01 | 40.98 | 41.08 | 41.08 | 2,421,600 |
14 Sept 2023 | 41.73 | 41.91 | 41.53 | 41.68 | 41.68 | 1,083,300 |
13 Sept 2023 | 41.69 | 42.13 | 41.67 | 41.81 | 41.81 | 1,675,700 |
12 Sept 2023 | 42.29 | 42.36 | 41.66 | 41.84 | 41.84 | 973,300 |
11 Sept 2023 | 41.96 | 42.55 | 41.70 | 42.45 | 42.45 | 1,552,700 |
08 Sept 2023 | 41.97 | 42.00 | 41.32 | 41.57 | 41.57 | 1,057,700 |
07 Sept 2023 | 41.96 | 42.19 | 41.94 | 42.10 | 42.10 | 1,037,600 |
06 Sept 2023 | 43.05 | 43.07 | 42.46 | 42.58 | 42.58 | 861,400 |
05 Sept 2023 | 44.05 | 44.20 | 42.98 | 43.05 | 43.05 | 1,721,200 |
01 Sept 2023 | 45.31 | 45.51 | 44.58 | 44.61 | 44.61 | 1,206,600 |
31 Aug 2023 | 45.96 | 46.11 | 45.47 | 45.49 | 45.49 | 935,200 |
30 Aug 2023 | 46.04 | 46.25 | 45.83 | 46.06 | 46.06 | 981,000 |
29 Aug 2023 | 45.07 | 45.74 | 45.02 | 45.66 | 45.66 | 1,320,600 |
28 Aug 2023 | 44.88 | 45.08 | 44.81 | 44.94 | 44.94 | 1,829,000 |
25 Aug 2023 | 44.57 | 44.86 | 44.43 | 44.71 | 44.71 | 1,005,100 |
24 Aug 2023 | 44.69 | 44.94 | 44.32 | 44.33 | 44.33 | 864,200 |
23 Aug 2023 | 44.35 | 44.91 | 44.35 | 44.76 | 44.76 | 1,497,300 |
22 Aug 2023 | 43.98 | 44.45 | 43.81 | 44.24 | 44.24 | 1,847,500 |
21 Aug 2023 | 43.24 | 43.81 | 43.13 | 43.74 | 43.74 | 1,929,000 |
18 Aug 2023 | 42.73 | 43.20 | 42.63 | 43.08 | 43.08 | 1,299,900 |
17 Aug 2023 | 43.15 | 43.18 | 42.74 | 42.80 | 42.80 | 1,334,500 |
16 Aug 2023 | 43.33 | 43.45 | 43.08 | 43.21 | 43.21 | 1,298,400 |
15 Aug 2023 | 43.80 | 43.99 | 43.61 | 43.84 | 43.84 | 1,770,400 |
14 Aug 2023 | 43.46 | 44.12 | 43.30 | 44.10 | 44.10 | 1,357,400 |
11 Aug 2023 | 43.75 | 43.92 | 43.51 | 43.74 | 43.74 | 1,120,800 |
10 Aug 2023 | 44.48 | 44.80 | 44.14 | 44.34 | 44.34 | 1,475,000 |
09 Aug 2023 | 45.82 | 45.83 | 44.68 | 44.74 | 44.74 | 2,090,300 |
08 Aug 2023 | 45.06 | 45.07 | 44.35 | 44.60 | 44.60 | 1,678,700 |
07 Aug 2023 | 45.70 | 45.72 | 45.18 | 45.22 | 45.22 | 1,595,900 |
04 Aug 2023 | 45.24 | 46.15 | 45.24 | 45.62 | 45.62 | 1,897,100 |
03 Aug 2023 | 46.78 | 46.85 | 46.43 | 46.63 | 46.63 | 945,800 |
02 Aug 2023 | 46.63 | 47.00 | 46.59 | 46.85 | 46.85 | 1,491,000 |
01 Aug 2023 | 47.10 | 47.20 | 46.78 | 46.82 | 46.82 | 1,043,700 |
31 Jul 2023 | 47.31 | 47.32 | 46.77 | 46.82 | 46.82 | 997,300 |
28 Jul 2023 | 47.30 | 47.34 | 46.75 | 47.12 | 47.12 | 1,171,600 |
27 Jul 2023 | 47.60 | 47.70 | 46.70 | 46.71 | 46.71 | 1,100,300 |
26 Jul 2023 | 46.71 | 47.30 | 46.60 | 47.24 | 47.24 | 958,500 |
25 Jul 2023 | 46.22 | 47.09 | 46.22 | 46.92 | 46.92 | 1,230,400 |
24 Jul 2023 | 46.47 | 47.04 | 46.42 | 46.79 | 46.79 | 1,592,200 |
21 Jul 2023 | 45.61 | 46.82 | 45.51 | 46.63 | 46.63 | 1,516,900 |
20 Jul 2023 | 45.96 | 46.13 | 45.65 | 45.67 | 45.67 | 831,900 |
19 Jul 2023 | 45.83 | 46.14 | 45.76 | 45.99 | 45.99 | 1,101,100 |
18 Jul 2023 | 45.82 | 45.88 | 45.46 | 45.66 | 45.66 | 572,000 |
17 Jul 2023 | 46.04 | 46.05 | 45.46 | 45.76 | 45.76 | 875,800 |
14 Jul 2023 | 46.26 | 46.38 | 45.91 | 46.02 | 46.02 | 1,301,200 |
13 Jul 2023 | 46.42 | 46.42 | 46.07 | 46.11 | 46.11 | 844,600 |
12 Jul 2023 | 45.86 | 46.16 | 45.58 | 45.81 | 45.81 | 893,000 |
11 Jul 2023 | 45.20 | 45.27 | 45.04 | 45.19 | 45.19 | 763,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |