Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 36.70 | 36.84 | 36.32 | 36.78 | 36.78 | 622,986 |
27 Nov 2023 | 36.83 | 37.22 | 36.68 | 36.84 | 36.84 | 1,714,200 |
24 Nov 2023 | 37.06 | 37.30 | 36.82 | 37.20 | 37.20 | 568,500 |
22 Nov 2023 | 37.49 | 37.98 | 36.74 | 36.93 | 36.93 | 1,426,800 |
21 Nov 2023 | 36.99 | 37.04 | 36.31 | 36.66 | 36.66 | 1,407,500 |
20 Nov 2023 | 36.65 | 37.53 | 36.45 | 37.31 | 37.31 | 1,885,600 |
17 Nov 2023 | 36.63 | 36.95 | 36.22 | 36.76 | 36.76 | 2,395,700 |
16 Nov 2023 | 36.92 | 37.37 | 36.09 | 36.20 | 36.20 | 2,259,800 |
15 Nov 2023 | 36.33 | 37.78 | 36.32 | 37.01 | 37.01 | 3,075,900 |
14 Nov 2023 | 35.28 | 36.28 | 35.02 | 36.09 | 36.09 | 2,868,500 |
13 Nov 2023 | 34.00 | 34.67 | 33.73 | 34.35 | 34.35 | 1,963,400 |
10 Nov 2023 | 33.53 | 34.40 | 33.40 | 34.26 | 34.26 | 2,980,200 |
09 Nov 2023 | 34.20 | 34.30 | 33.11 | 33.50 | 33.50 | 2,793,300 |
08 Nov 2023 | 33.36 | 34.18 | 33.35 | 33.92 | 33.92 | 2,587,900 |
07 Nov 2023 | 33.02 | 33.36 | 32.67 | 33.16 | 33.16 | 1,702,100 |
06 Nov 2023 | 33.58 | 33.74 | 32.51 | 32.84 | 32.84 | 1,885,500 |
03 Nov 2023 | 32.91 | 33.81 | 32.83 | 33.56 | 33.56 | 3,086,500 |
02 Nov 2023 | 31.55 | 32.15 | 31.44 | 32.12 | 32.12 | 2,332,600 |
01 Nov 2023 | 31.62 | 31.67 | 30.75 | 31.08 | 31.08 | 2,342,500 |
31 Oct 2023 | 31.71 | 31.80 | 31.09 | 31.63 | 31.63 | 2,360,100 |
30 Oct 2023 | 31.56 | 31.81 | 31.25 | 31.80 | 31.80 | 2,265,700 |
27 Oct 2023 | 31.95 | 31.95 | 31.03 | 31.25 | 31.25 | 2,099,100 |
26 Oct 2023 | 31.61 | 32.22 | 31.16 | 31.77 | 31.77 | 3,191,300 |
25 Oct 2023 | 31.71 | 31.97 | 31.48 | 31.62 | 31.62 | 1,839,200 |
24 Oct 2023 | 32.59 | 32.74 | 31.63 | 31.86 | 31.86 | 3,045,000 |
23 Oct 2023 | 32.10 | 33.40 | 31.91 | 32.56 | 32.56 | 4,202,200 |
20 Oct 2023 | 32.08 | 32.44 | 31.86 | 32.02 | 32.02 | 3,180,200 |
19 Oct 2023 | 33.10 | 33.10 | 31.73 | 32.16 | 32.16 | 4,917,000 |
18 Oct 2023 | 33.92 | 33.95 | 32.60 | 32.66 | 32.66 | 4,500,800 |
17 Oct 2023 | 34.25 | 34.79 | 34.18 | 34.45 | 34.45 | 1,819,100 |
16 Oct 2023 | 33.33 | 34.39 | 33.16 | 34.30 | 34.30 | 2,449,100 |
13 Oct 2023 | 33.29 | 33.46 | 32.82 | 33.07 | 33.07 | 2,154,400 |
12 Oct 2023 | 34.84 | 34.84 | 33.28 | 33.64 | 33.64 | 2,399,000 |
11 Oct 2023 | 35.00 | 35.48 | 34.19 | 34.55 | 34.55 | 1,590,400 |
10 Oct 2023 | 34.89 | 35.43 | 34.62 | 34.93 | 34.93 | 1,578,700 |
09 Oct 2023 | 34.15 | 34.63 | 33.31 | 34.45 | 34.45 | 2,995,800 |
06 Oct 2023 | 35.40 | 35.82 | 34.97 | 35.07 | 35.07 | 2,644,100 |
05 Oct 2023 | 36.43 | 36.51 | 35.42 | 35.68 | 35.68 | 2,545,300 |
04 Oct 2023 | 35.90 | 36.51 | 35.52 | 36.13 | 36.13 | 2,362,400 |
03 Oct 2023 | 36.67 | 36.78 | 35.58 | 35.80 | 35.80 | 2,505,500 |
02 Oct 2023 | 37.04 | 37.34 | 36.60 | 36.83 | 36.83 | 1,630,800 |
29 Sept 2023 | 37.10 | 37.43 | 36.83 | 37.08 | 37.08 | 1,519,300 |
28 Sept 2023 | 36.43 | 37.23 | 36.19 | 36.83 | 36.83 | 1,784,300 |
27 Sept 2023 | 36.82 | 36.96 | 36.15 | 36.41 | 36.41 | 1,591,400 |
26 Sept 2023 | 37.08 | 37.74 | 36.77 | 36.84 | 36.84 | 1,487,200 |
25 Sept 2023 | 37.25 | 37.57 | 36.74 | 37.36 | 37.36 | 1,692,500 |
22 Sept 2023 | 38.19 | 38.30 | 37.35 | 37.50 | 37.50 | 1,800,800 |
21 Sept 2023 | 38.45 | 38.84 | 38.10 | 38.15 | 38.15 | 1,775,000 |
20 Sept 2023 | 39.31 | 39.40 | 38.56 | 38.61 | 38.61 | 1,306,900 |
19 Sept 2023 | 38.90 | 39.24 | 38.56 | 39.08 | 39.08 | 1,706,500 |
18 Sept 2023 | 39.34 | 39.44 | 38.76 | 38.88 | 38.88 | 2,024,500 |
15 Sept 2023 | 39.44 | 39.92 | 39.19 | 39.47 | 39.47 | 3,042,900 |
14 Sept 2023 | 39.41 | 39.49 | 38.87 | 39.36 | 39.36 | 1,475,000 |
13 Sept 2023 | 39.25 | 39.59 | 38.65 | 39.13 | 39.13 | 2,599,100 |
12 Sept 2023 | 40.52 | 40.89 | 40.06 | 40.11 | 40.11 | 1,977,500 |
11 Sept 2023 | 39.93 | 40.67 | 39.50 | 40.43 | 40.43 | 1,853,600 |
08 Sept 2023 | 40.07 | 40.19 | 39.29 | 39.81 | 39.81 | 2,057,900 |
07 Sept 2023 | 40.34 | 40.58 | 39.72 | 40.02 | 40.02 | 2,549,700 |
06 Sept 2023 | 39.94 | 41.39 | 39.92 | 40.54 | 40.54 | 2,354,800 |
05 Sept 2023 | 41.18 | 41.23 | 40.12 | 40.34 | 40.34 | 2,679,300 |
01 Sept 2023 | 42.26 | 42.43 | 41.46 | 41.78 | 41.78 | 1,203,200 |
31 Aug 2023 | 42.41 | 42.44 | 41.94 | 41.97 | 41.97 | 1,360,100 |
30 Aug 2023 | 42.27 | 42.63 | 41.97 | 42.08 | 42.08 | 1,717,200 |
29 Aug 2023 | 41.95 | 42.55 | 41.75 | 42.30 | 42.30 | 1,647,800 |
28 Aug 2023 | 42.13 | 42.44 | 41.73 | 41.99 | 41.99 | 1,045,200 |
25 Aug 2023 | 42.18 | 42.33 | 41.55 | 41.82 | 41.82 | 1,145,200 |
24 Aug 2023 | 42.26 | 42.77 | 42.05 | 42.12 | 42.12 | 1,605,600 |
23 Aug 2023 | 42.50 | 42.95 | 42.17 | 42.65 | 42.65 | 1,125,900 |
22 Aug 2023 | 43.10 | 43.27 | 42.43 | 42.73 | 42.73 | 1,277,900 |
21 Aug 2023 | 42.94 | 43.21 | 42.33 | 42.95 | 42.95 | 1,987,000 |
18 Aug 2023 | 43.00 | 43.47 | 42.70 | 42.77 | 42.77 | 1,694,100 |
17 Aug 2023 | 44.55 | 44.65 | 43.30 | 43.46 | 43.46 | 1,338,000 |
16 Aug 2023 | 45.29 | 45.92 | 44.54 | 44.59 | 44.59 | 1,151,400 |
15 Aug 2023 | 45.86 | 45.88 | 45.19 | 45.41 | 45.41 | 1,319,700 |
14 Aug 2023 | 45.81 | 46.37 | 45.46 | 46.24 | 46.24 | 868,100 |
11 Aug 2023 | 46.49 | 46.59 | 45.95 | 46.08 | 46.08 | 1,062,100 |
10 Aug 2023 | 46.93 | 47.06 | 46.11 | 46.71 | 46.71 | 1,488,300 |
09 Aug 2023 | 47.00 | 47.15 | 46.24 | 46.61 | 46.61 | 1,065,200 |
08 Aug 2023 | 46.20 | 47.37 | 46.03 | 47.20 | 47.20 | 1,217,100 |
07 Aug 2023 | 46.77 | 47.22 | 46.10 | 46.79 | 46.79 | 1,915,500 |
04 Aug 2023 | 46.94 | 47.25 | 46.50 | 46.74 | 46.74 | 1,730,800 |
03 Aug 2023 | 47.49 | 47.56 | 46.62 | 46.81 | 46.81 | 1,877,800 |
02 Aug 2023 | 47.15 | 48.12 | 47.12 | 47.92 | 47.92 | 2,068,100 |
01 Aug 2023 | 48.00 | 48.23 | 47.17 | 47.90 | 47.90 | 2,195,600 |
31 Jul 2023 | 48.10 | 48.71 | 48.04 | 48.63 | 48.63 | 1,475,000 |
28 Jul 2023 | 47.45 | 48.48 | 47.34 | 48.12 | 48.12 | 1,843,200 |
27 Jul 2023 | 47.30 | 47.53 | 46.61 | 47.14 | 47.14 | 3,422,900 |
26 Jul 2023 | 48.06 | 48.43 | 47.13 | 47.86 | 47.86 | 3,409,700 |
25 Jul 2023 | 50.36 | 50.55 | 46.45 | 48.18 | 48.18 | 9,779,900 |
24 Jul 2023 | 53.65 | 53.94 | 53.20 | 53.33 | 53.33 | 2,070,900 |
21 Jul 2023 | 54.36 | 54.66 | 53.76 | 54.15 | 54.15 | 1,040,100 |
20 Jul 2023 | 54.09 | 54.20 | 52.73 | 54.08 | 54.08 | 1,616,600 |
19 Jul 2023 | 53.26 | 54.47 | 52.83 | 54.43 | 54.43 | 1,477,700 |
18 Jul 2023 | 52.42 | 53.45 | 52.41 | 53.42 | 53.42 | 1,210,500 |
17 Jul 2023 | 52.22 | 52.63 | 51.77 | 52.16 | 52.16 | 1,227,100 |
14 Jul 2023 | 54.06 | 54.06 | 52.06 | 52.36 | 52.36 | 2,090,100 |
13 Jul 2023 | 57.15 | 57.18 | 54.29 | 54.34 | 54.34 | 2,856,900 |
12 Jul 2023 | 56.76 | 57.10 | 55.76 | 55.99 | 55.99 | 1,984,000 |
11 Jul 2023 | 55.61 | 56.49 | 55.48 | 56.34 | 56.34 | 1,468,300 |
10 Jul 2023 | 53.75 | 55.57 | 53.75 | 55.55 | 55.55 | 1,941,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |