Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 39.80 | 40.41 | 38.73 | 39.29 | 39.29 | 705,700 |
07 Dec 2023 | 39.14 | 39.88 | 37.80 | 39.87 | 39.87 | 678,800 |
06 Dec 2023 | 39.96 | 40.99 | 38.85 | 38.93 | 38.93 | 626,400 |
05 Dec 2023 | 39.87 | 39.87 | 38.71 | 39.42 | 39.42 | 341,800 |
04 Dec 2023 | 38.62 | 40.44 | 38.62 | 39.99 | 39.99 | 880,700 |
01 Dec 2023 | 38.80 | 40.05 | 38.63 | 39.09 | 39.09 | 645,000 |
30 Nov 2023 | 39.30 | 39.65 | 38.77 | 39.01 | 39.01 | 342,600 |
29 Nov 2023 | 39.05 | 39.95 | 38.99 | 39.10 | 39.10 | 449,800 |
28 Nov 2023 | 38.10 | 38.81 | 37.75 | 38.71 | 38.71 | 379,600 |
27 Nov 2023 | 38.69 | 38.69 | 37.84 | 38.24 | 38.24 | 231,700 |
24 Nov 2023 | 39.02 | 39.18 | 38.56 | 38.88 | 38.88 | 63,600 |
22 Nov 2023 | 38.87 | 39.17 | 38.58 | 38.82 | 38.82 | 150,000 |
21 Nov 2023 | 39.10 | 39.30 | 38.44 | 38.46 | 38.46 | 171,600 |
20 Nov 2023 | 39.78 | 39.78 | 39.09 | 39.31 | 39.31 | 131,100 |
17 Nov 2023 | 39.22 | 39.84 | 39.00 | 39.55 | 39.55 | 287,000 |
16 Nov 2023 | 39.67 | 39.87 | 38.66 | 38.70 | 38.70 | 200,700 |
15 Nov 2023 | 39.85 | 40.46 | 39.24 | 39.60 | 39.60 | 352,000 |
14 Nov 2023 | 38.27 | 40.19 | 38.27 | 39.92 | 39.92 | 418,900 |
13 Nov 2023 | 37.49 | 37.76 | 37.19 | 37.52 | 37.52 | 228,000 |
10 Nov 2023 | 37.67 | 37.97 | 36.97 | 37.55 | 37.55 | 242,200 |
09 Nov 2023 | 37.94 | 38.10 | 37.02 | 37.35 | 37.35 | 212,600 |
08 Nov 2023 | 38.36 | 38.36 | 37.28 | 37.85 | 37.85 | 237,900 |
07 Nov 2023 | 39.13 | 39.24 | 38.06 | 38.20 | 38.20 | 302,200 |
06 Nov 2023 | 39.74 | 40.18 | 38.90 | 39.22 | 39.22 | 348,100 |
03 Nov 2023 | 39.36 | 40.09 | 39.10 | 39.27 | 39.27 | 426,100 |
02 Nov 2023 | 37.42 | 38.68 | 37.42 | 38.54 | 38.54 | 356,600 |
01 Nov 2023 | 35.89 | 37.18 | 35.51 | 37.01 | 37.01 | 461,000 |
31 Oct 2023 | 34.66 | 35.96 | 34.29 | 35.65 | 35.65 | 814,300 |
30 Oct 2023 | 35.51 | 35.86 | 34.01 | 34.54 | 34.54 | 597,300 |
27 Oct 2023 | 34.99 | 36.38 | 34.05 | 34.78 | 34.78 | 782,900 |
26 Oct 2023 | 32.39 | 34.20 | 32.39 | 33.00 | 33.00 | 369,500 |
25 Oct 2023 | 31.65 | 32.86 | 30.74 | 32.35 | 32.35 | 529,900 |
24 Oct 2023 | 32.54 | 32.54 | 31.36 | 31.77 | 31.77 | 689,200 |
23 Oct 2023 | 32.08 | 32.94 | 32.01 | 32.11 | 32.11 | 430,100 |
20 Oct 2023 | 33.30 | 33.30 | 31.89 | 32.18 | 32.18 | 725,400 |
19 Oct 2023 | 34.10 | 34.35 | 33.08 | 33.15 | 33.15 | 287,600 |
18 Oct 2023 | 35.04 | 35.83 | 33.83 | 34.03 | 34.03 | 210,800 |
17 Oct 2023 | 34.91 | 36.61 | 34.91 | 35.39 | 35.39 | 528,700 |
16 Oct 2023 | 34.21 | 34.96 | 33.42 | 34.96 | 34.96 | 202,300 |
13 Oct 2023 | 34.62 | 34.80 | 33.35 | 33.68 | 33.68 | 267,300 |
12 Oct 2023 | 34.73 | 34.73 | 33.70 | 34.36 | 34.36 | 243,600 |
11 Oct 2023 | 35.08 | 35.73 | 34.41 | 34.66 | 34.66 | 296,700 |
10 Oct 2023 | 34.83 | 35.29 | 34.76 | 34.89 | 34.89 | 199,000 |
09 Oct 2023 | 34.04 | 34.68 | 33.67 | 34.60 | 34.60 | 210,000 |
06 Oct 2023 | 34.33 | 35.05 | 34.25 | 34.28 | 34.28 | 500,700 |
05 Oct 2023 | 34.00 | 34.83 | 34.00 | 34.60 | 34.60 | 421,300 |
04 Oct 2023 | 33.99 | 34.45 | 33.55 | 34.07 | 34.07 | 168,200 |
03 Oct 2023 | 33.93 | 34.72 | 33.50 | 33.86 | 33.86 | 288,900 |
02 Oct 2023 | 34.32 | 34.46 | 33.81 | 34.15 | 34.15 | 265,100 |
29 Sept 2023 | 34.97 | 35.25 | 34.40 | 34.50 | 34.50 | 161,500 |
28 Sept 2023 | 34.50 | 35.19 | 34.50 | 34.57 | 34.57 | 265,500 |
27 Sept 2023 | 34.30 | 34.87 | 34.23 | 34.56 | 34.56 | 166,400 |
26 Sept 2023 | 34.20 | 34.82 | 33.96 | 34.03 | 34.03 | 213,100 |
25 Sept 2023 | 33.80 | 34.63 | 33.80 | 34.52 | 34.52 | 130,500 |
22 Sept 2023 | 34.10 | 34.32 | 33.76 | 34.06 | 34.06 | 126,600 |
21 Sept 2023 | 34.29 | 34.67 | 34.01 | 34.02 | 34.02 | 205,700 |
20 Sept 2023 | 35.22 | 35.80 | 34.52 | 34.62 | 34.62 | 177,000 |
19 Sept 2023 | 35.19 | 35.62 | 34.57 | 35.01 | 35.01 | 201,500 |
18 Sept 2023 | 36.06 | 36.09 | 35.11 | 35.12 | 35.12 | 224,300 |
15 Sept 2023 | 36.45 | 36.52 | 35.75 | 36.12 | 36.12 | 880,700 |
14 Sept 2023 | 36.73 | 37.17 | 36.33 | 36.71 | 36.71 | 305,200 |
13 Sept 2023 | 36.28 | 36.78 | 35.87 | 36.40 | 36.40 | 252,000 |
12 Sept 2023 | 35.84 | 36.35 | 35.59 | 36.26 | 36.26 | 236,900 |
11 Sept 2023 | 36.77 | 37.00 | 35.64 | 35.78 | 35.78 | 222,800 |
08 Sept 2023 | 36.40 | 36.86 | 35.77 | 36.52 | 36.52 | 263,200 |
07 Sept 2023 | 35.80 | 37.09 | 35.80 | 36.24 | 36.24 | 358,500 |
06 Sept 2023 | 35.69 | 36.39 | 35.64 | 35.99 | 35.99 | 201,100 |
05 Sept 2023 | 37.03 | 37.03 | 35.67 | 35.69 | 35.69 | 280,900 |
01 Sept 2023 | 37.06 | 37.67 | 37.05 | 37.59 | 37.59 | 372,700 |
31 Aug 2023 | 36.71 | 36.94 | 36.49 | 36.71 | 36.71 | 337,900 |
30 Aug 2023 | 36.77 | 36.91 | 36.41 | 36.66 | 36.66 | 186,300 |
29 Aug 2023 | 36.33 | 36.86 | 35.89 | 36.77 | 36.77 | 198,400 |
28 Aug 2023 | 35.78 | 36.57 | 35.64 | 36.33 | 36.33 | 155,000 |
25 Aug 2023 | 35.72 | 36.12 | 34.78 | 35.59 | 35.59 | 153,900 |
24 Aug 2023 | 35.69 | 36.41 | 35.17 | 35.56 | 35.56 | 211,100 |
23 Aug 2023 | 35.02 | 35.98 | 34.84 | 35.85 | 35.85 | 181,000 |
22 Aug 2023 | 35.26 | 35.64 | 34.86 | 34.99 | 34.99 | 191,800 |
21 Aug 2023 | 35.32 | 35.59 | 34.62 | 35.33 | 35.33 | 202,000 |
18 Aug 2023 | 34.88 | 35.68 | 34.35 | 35.27 | 35.27 | 245,600 |
17 Aug 2023 | 35.98 | 36.16 | 35.17 | 35.28 | 35.28 | 214,000 |
16 Aug 2023 | 36.63 | 37.84 | 35.86 | 35.87 | 35.87 | 233,900 |
15 Aug 2023 | 37.20 | 37.66 | 36.47 | 36.63 | 36.63 | 265,600 |
14 Aug 2023 | 37.75 | 37.81 | 37.35 | 37.68 | 37.68 | 210,600 |
11 Aug 2023 | 38.15 | 38.67 | 37.93 | 38.11 | 38.11 | 190,400 |
10 Aug 2023 | 39.09 | 39.28 | 37.95 | 38.42 | 38.42 | 272,800 |
09 Aug 2023 | 40.05 | 40.06 | 38.53 | 38.71 | 38.71 | 273,500 |
08 Aug 2023 | 39.22 | 40.31 | 38.76 | 40.20 | 40.20 | 242,800 |
07 Aug 2023 | 40.34 | 40.61 | 39.95 | 40.36 | 40.36 | 273,700 |
04 Aug 2023 | 39.67 | 40.89 | 39.60 | 40.05 | 40.05 | 499,300 |
03 Aug 2023 | 38.32 | 39.66 | 38.04 | 39.62 | 39.62 | 350,900 |
02 Aug 2023 | 38.35 | 39.02 | 38.03 | 38.54 | 38.54 | 260,100 |
01 Aug 2023 | 37.84 | 38.63 | 37.11 | 38.45 | 38.45 | 361,100 |
31 Jul 2023 | 38.71 | 38.93 | 37.15 | 37.90 | 37.90 | 570,400 |
28 Jul 2023 | 39.45 | 40.10 | 37.77 | 38.50 | 38.50 | 747,400 |
27 Jul 2023 | 41.42 | 41.52 | 38.56 | 39.06 | 39.06 | 677,100 |
26 Jul 2023 | 39.95 | 40.72 | 39.74 | 40.59 | 40.59 | 619,300 |
25 Jul 2023 | 39.48 | 40.33 | 39.09 | 39.38 | 39.38 | 438,100 |
24 Jul 2023 | 38.53 | 39.90 | 38.53 | 39.48 | 39.48 | 432,000 |
21 Jul 2023 | 38.70 | 38.80 | 38.17 | 38.54 | 38.54 | 346,200 |
20 Jul 2023 | 38.66 | 38.86 | 37.56 | 38.20 | 38.20 | 257,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |