Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 39.32 | 40.88 | 39.34 | 40.84 | 40.84 | 4,808,646 |
30 Nov 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 39.44 | 4,902,100 |
29 Nov 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 39.43 | 4,103,400 |
28 Nov 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 39.73 | 4,320,400 |
27 Nov 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 40.05 | 2,996,900 |
24 Nov 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 40.22 | 1,362,300 |
22 Nov 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 40.35 | 3,238,600 |
21 Nov 2023 | 39.80 | 39.96 | 39.53 | 39.86 | 39.86 | 3,479,800 |
20 Nov 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 40.31 | 4,094,100 |
17 Nov 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 39.80 | 5,699,600 |
16 Nov 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 40.21 | 5,125,400 |
15 Nov 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 40.63 | 4,569,600 |
14 Nov 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 40.26 | 5,978,000 |
13 Nov 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 37.94 | 4,472,500 |
10 Nov 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 38.74 | 4,703,400 |
09 Nov 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 38.21 | 7,944,600 |
08 Nov 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 38.65 | 7,476,700 |
07 Nov 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 38.27 | 3,678,700 |
06 Nov 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 38.28 | 4,900,000 |
03 Nov 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 38.16 | 6,746,200 |
02 Nov 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 36.25 | 6,822,200 |
01 Nov 2023 | 35.05 | 35.37 | 34.39 | 34.97 | 34.97 | 4,337,100 |
31 Oct 2023 | 34.80 | 35.13 | 34.43 | 34.92 | 34.92 | 4,266,300 |
30 Oct 2023 | 34.71 | 34.94 | 34.18 | 34.83 | 34.83 | 3,628,100 |
27 Oct 2023 | 35.15 | 35.15 | 34.12 | 34.23 | 34.23 | 4,021,500 |
26 Oct 2023 | 34.80 | 35.48 | 34.39 | 34.84 | 34.84 | 4,056,300 |
25 Oct 2023 | 35.81 | 35.97 | 34.59 | 34.63 | 34.63 | 5,879,100 |
24 Oct 2023 | 36.93 | 37.16 | 36.39 | 36.66 | 36.66 | 4,213,500 |
23 Oct 2023 | 35.41 | 37.10 | 35.11 | 36.64 | 36.64 | 7,034,300 |
20 Oct 2023 | 35.78 | 36.00 | 35.15 | 35.25 | 35.25 | 5,182,200 |
19 Oct 2023 | 35.93 | 36.80 | 35.76 | 35.99 | 35.99 | 5,092,100 |
18 Oct 2023 | 36.52 | 36.62 | 35.51 | 35.63 | 35.63 | 5,624,200 |
17 Oct 2023 | 36.49 | 37.21 | 36.39 | 36.84 | 36.84 | 2,962,600 |
16 Oct 2023 | 36.75 | 37.08 | 36.19 | 36.95 | 36.95 | 3,135,200 |
13 Oct 2023 | 37.12 | 37.29 | 36.22 | 36.44 | 36.44 | 3,500,500 |
12 Oct 2023 | 38.25 | 38.25 | 36.71 | 37.16 | 37.16 | 4,514,300 |
11 Oct 2023 | 37.44 | 38.21 | 37.33 | 38.01 | 38.01 | 5,182,800 |
10 Oct 2023 | 37.39 | 37.95 | 37.17 | 37.39 | 37.39 | 5,590,300 |
09 Oct 2023 | 36.19 | 37.36 | 35.55 | 37.18 | 37.18 | 4,969,800 |
06 Oct 2023 | 35.81 | 37.06 | 35.02 | 36.48 | 36.48 | 8,245,300 |
05 Oct 2023 | 35.10 | 35.35 | 34.49 | 34.79 | 34.79 | 3,947,600 |
04 Oct 2023 | 35.98 | 36.21 | 34.71 | 35.16 | 35.16 | 5,942,400 |
03 Oct 2023 | 36.36 | 36.74 | 35.44 | 35.72 | 35.72 | 5,326,900 |
02 Oct 2023 | 36.73 | 37.06 | 36.52 | 36.79 | 36.79 | 3,617,400 |
29 Sept 2023 | 37.05 | 37.34 | 36.59 | 36.76 | 36.76 | 3,502,000 |
28 Sept 2023 | 36.43 | 36.88 | 36.05 | 36.64 | 36.64 | 4,067,200 |
27 Sept 2023 | 36.85 | 37.04 | 36.17 | 36.49 | 36.49 | 5,047,300 |
26 Sept 2023 | 36.80 | 37.32 | 36.73 | 36.85 | 36.85 | 5,338,700 |
25 Sept 2023 | 36.10 | 36.96 | 36.07 | 36.86 | 36.86 | 5,073,400 |
22 Sept 2023 | 37.29 | 37.55 | 36.51 | 36.54 | 36.54 | 5,199,300 |
21 Sept 2023 | 38.25 | 38.72 | 36.98 | 37.03 | 37.03 | 6,519,800 |
20 Sept 2023 | 39.19 | 39.62 | 38.65 | 38.77 | 38.77 | 4,905,100 |
19 Sept 2023 | 40.04 | 40.17 | 38.43 | 39.20 | 39.20 | 8,780,800 |
18 Sept 2023 | 40.95 | 41.16 | 40.20 | 40.29 | 40.29 | 5,312,200 |
15 Sept 2023 | 41.42 | 41.65 | 40.92 | 41.08 | 41.08 | 11,004,200 |
14 Sept 2023 | 41.91 | 41.99 | 41.17 | 41.58 | 41.58 | 5,679,300 |
13 Sept 2023 | 41.74 | 42.10 | 41.26 | 41.47 | 41.47 | 5,419,600 |
12 Sept 2023 | 42.39 | 42.85 | 41.84 | 41.99 | 41.99 | 5,184,100 |
11 Sept 2023 | 44.21 | 44.47 | 42.67 | 42.70 | 42.70 | 5,221,300 |
08 Sept 2023 | 43.61 | 44.15 | 43.58 | 43.74 | 43.74 | 2,821,800 |
07 Sept 2023 | 43.12 | 43.50 | 42.83 | 43.40 | 43.40 | 4,038,700 |
06 Sept 2023 | 42.85 | 43.55 | 42.82 | 43.47 | 43.47 | 3,163,200 |
05 Sept 2023 | 43.89 | 43.92 | 42.55 | 43.22 | 43.22 | 3,893,600 |
01 Sept 2023 | 44.50 | 44.79 | 44.16 | 44.35 | 44.35 | 3,144,600 |
31 Aug 2023 | 44.13 | 44.30 | 43.85 | 43.98 | 43.98 | 3,182,000 |
30 Aug 2023 | 43.43 | 44.28 | 43.43 | 44.03 | 44.03 | 3,665,000 |
29 Aug 2023 | 43.04 | 43.65 | 42.82 | 43.58 | 43.58 | 3,310,500 |
28 Aug 2023 | 42.55 | 43.24 | 42.44 | 43.13 | 43.13 | 3,697,400 |
25 Aug 2023 | 42.49 | 42.72 | 41.89 | 42.17 | 42.17 | 4,639,800 |
24 Aug 2023 | 42.92 | 43.26 | 42.38 | 42.40 | 42.40 | 5,143,500 |
23 Aug 2023 | 42.60 | 43.39 | 42.20 | 43.09 | 43.09 | 5,655,700 |
22 Aug 2023 | 42.67 | 43.05 | 42.49 | 42.64 | 42.64 | 6,141,600 |
21 Aug 2023 | 42.76 | 42.94 | 42.06 | 42.29 | 42.29 | 4,966,600 |
18 Aug 2023 | 42.02 | 43.44 | 41.98 | 42.54 | 42.54 | 5,688,500 |
17 Aug 2023 | 43.95 | 44.10 | 42.51 | 42.55 | 42.55 | 4,312,600 |
16 Aug 2023 | 43.96 | 44.44 | 43.57 | 43.73 | 43.73 | 3,834,200 |
15 Aug 2023 | 45.41 | 45.49 | 43.99 | 44.18 | 44.18 | 4,752,100 |
14 Aug 2023 | 45.42 | 45.68 | 45.25 | 45.66 | 45.66 | 4,374,300 |
11 Aug 2023 | 45.99 | 46.11 | 45.19 | 45.83 | 45.83 | 4,772,100 |
10 Aug 2023 | 46.29 | 47.24 | 46.21 | 46.48 | 46.48 | 4,891,900 |
09 Aug 2023 | 45.74 | 46.27 | 45.42 | 45.75 | 45.75 | 5,541,400 |
08 Aug 2023 | 45.00 | 46.41 | 44.86 | 45.99 | 45.99 | 5,002,800 |
07 Aug 2023 | 45.00 | 45.78 | 45.00 | 45.70 | 45.70 | 4,884,200 |
04 Aug 2023 | 46.43 | 46.69 | 44.72 | 44.99 | 44.99 | 6,864,200 |
03 Aug 2023 | 47.90 | 48.36 | 44.68 | 45.76 | 45.76 | 13,565,500 |
02 Aug 2023 | 49.23 | 49.63 | 48.84 | 49.26 | 49.26 | 5,049,100 |
01 Aug 2023 | 50.29 | 50.76 | 49.70 | 50.03 | 50.03 | 3,577,200 |
31 Jul 2023 | 51.09 | 51.35 | 50.44 | 50.77 | 50.77 | 2,676,400 |
28 Jul 2023 | 50.64 | 51.21 | 50.39 | 50.90 | 50.90 | 2,913,800 |
27 Jul 2023 | 50.80 | 50.96 | 50.01 | 50.09 | 50.09 | 4,206,400 |
26 Jul 2023 | 50.10 | 51.03 | 49.79 | 50.17 | 50.17 | 3,878,000 |
25 Jul 2023 | 48.82 | 49.84 | 48.81 | 49.71 | 49.71 | 3,359,700 |
24 Jul 2023 | 49.53 | 49.57 | 48.78 | 49.00 | 49.00 | 4,808,000 |
21 Jul 2023 | 50.00 | 50.25 | 49.52 | 49.62 | 49.62 | 4,086,500 |
20 Jul 2023 | 49.39 | 49.90 | 48.88 | 49.75 | 49.75 | 3,183,100 |
19 Jul 2023 | 49.89 | 50.11 | 49.35 | 49.93 | 49.93 | 3,623,400 |
18 Jul 2023 | 48.07 | 49.95 | 48.07 | 49.89 | 49.89 | 4,088,500 |
17 Jul 2023 | 48.26 | 48.39 | 47.62 | 48.19 | 48.19 | 3,946,700 |
14 Jul 2023 | 49.00 | 49.00 | 48.05 | 48.26 | 48.26 | 4,843,200 |
13 Jul 2023 | 47.80 | 49.65 | 47.50 | 48.99 | 48.99 | 8,014,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |