Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 32.32 | 33.43 | 31.90 | 33.40 | 33.40 | 4,798,100 |
30 Nov 2023 | 32.69 | 32.78 | 31.91 | 32.38 | 32.38 | 9,320,200 |
29 Nov 2023 | 32.72 | 33.65 | 32.31 | 32.48 | 32.48 | 5,670,900 |
28 Nov 2023 | 31.67 | 32.55 | 31.33 | 32.51 | 32.51 | 3,177,200 |
27 Nov 2023 | 31.91 | 32.32 | 31.56 | 31.65 | 31.65 | 5,516,400 |
24 Nov 2023 | 31.88 | 32.17 | 31.70 | 32.03 | 32.03 | 2,253,400 |
22 Nov 2023 | 32.10 | 32.46 | 31.95 | 32.07 | 32.07 | 3,242,500 |
21 Nov 2023 | 32.30 | 32.37 | 31.78 | 31.84 | 31.84 | 2,937,200 |
20 Nov 2023 | 32.50 | 33.10 | 32.36 | 32.59 | 32.59 | 5,503,100 |
17 Nov 2023 | 31.65 | 32.49 | 30.96 | 32.43 | 32.43 | 6,178,700 |
16 Nov 2023 | 31.69 | 31.90 | 30.62 | 31.58 | 31.58 | 6,624,300 |
15 Nov 2023 | 30.92 | 32.12 | 30.91 | 31.98 | 31.98 | 6,840,900 |
14 Nov 2023 | 30.07 | 30.98 | 29.64 | 30.77 | 30.77 | 10,506,400 |
13 Nov 2023 | 29.63 | 29.98 | 29.10 | 29.12 | 29.12 | 8,366,900 |
10 Nov 2023 | 28.66 | 29.72 | 28.00 | 29.70 | 29.70 | 10,454,100 |
09 Nov 2023 | 30.00 | 30.23 | 28.86 | 28.89 | 28.89 | 5,837,900 |
08 Nov 2023 | 29.69 | 31.11 | 29.69 | 29.84 | 29.84 | 7,044,800 |
07 Nov 2023 | 28.60 | 30.14 | 28.43 | 29.99 | 29.99 | 6,430,100 |
06 Nov 2023 | 29.41 | 29.50 | 28.21 | 28.45 | 28.45 | 7,565,600 |
03 Nov 2023 | 29.68 | 30.74 | 29.28 | 29.44 | 29.44 | 14,468,100 |
02 Nov 2023 | 29.80 | 30.37 | 28.85 | 29.18 | 29.18 | 10,447,900 |
01 Nov 2023 | 30.20 | 30.40 | 27.85 | 29.29 | 29.29 | 21,753,600 |
31 Oct 2023 | 34.25 | 35.15 | 34.07 | 34.60 | 34.60 | 6,960,000 |
30 Oct 2023 | 34.38 | 34.90 | 33.70 | 34.04 | 34.04 | 4,147,900 |
27 Oct 2023 | 35.09 | 35.42 | 33.25 | 33.98 | 33.98 | 6,039,800 |
26 Oct 2023 | 34.94 | 35.64 | 34.57 | 34.92 | 34.92 | 4,208,700 |
25 Oct 2023 | 36.48 | 36.54 | 34.91 | 34.94 | 34.94 | 4,144,600 |
24 Oct 2023 | 35.49 | 37.01 | 35.49 | 36.88 | 36.88 | 4,242,500 |
23 Oct 2023 | 35.11 | 35.81 | 34.91 | 35.31 | 35.31 | 2,615,100 |
20 Oct 2023 | 36.19 | 36.24 | 35.48 | 35.52 | 35.52 | 2,775,500 |
19 Oct 2023 | 36.00 | 36.71 | 35.95 | 36.20 | 36.20 | 3,469,100 |
18 Oct 2023 | 35.99 | 36.12 | 35.28 | 35.50 | 35.50 | 3,598,300 |
17 Oct 2023 | 36.02 | 36.78 | 35.96 | 36.43 | 36.43 | 3,499,000 |
16 Oct 2023 | 35.70 | 36.61 | 35.68 | 36.39 | 36.39 | 4,925,600 |
13 Oct 2023 | 37.11 | 37.17 | 35.22 | 35.54 | 35.54 | 5,897,100 |
12 Oct 2023 | 38.04 | 38.11 | 37.07 | 37.39 | 37.39 | 3,292,500 |
11 Oct 2023 | 37.76 | 39.13 | 37.72 | 38.32 | 38.32 | 3,896,500 |
10 Oct 2023 | 37.57 | 38.08 | 37.50 | 37.77 | 37.77 | 2,502,000 |
09 Oct 2023 | 37.07 | 37.73 | 36.98 | 37.42 | 37.42 | 2,033,000 |
06 Oct 2023 | 36.65 | 37.61 | 36.05 | 37.30 | 37.30 | 3,690,800 |
05 Oct 2023 | 38.23 | 38.25 | 36.80 | 36.84 | 36.84 | 4,515,300 |
04 Oct 2023 | 38.05 | 38.32 | 37.49 | 37.99 | 37.99 | 2,668,600 |
03 Oct 2023 | 38.13 | 38.35 | 37.66 | 38.15 | 38.15 | 3,081,000 |
02 Oct 2023 | 39.00 | 39.03 | 37.65 | 38.11 | 38.11 | 5,682,500 |
29 Sept 2023 | 40.22 | 40.76 | 39.01 | 39.17 | 39.17 | 3,910,300 |
28 Sept 2023 | 39.64 | 40.13 | 39.02 | 39.48 | 39.48 | 4,360,400 |
27 Sept 2023 | 40.95 | 41.09 | 39.68 | 39.98 | 39.98 | 3,700,700 |
26 Sept 2023 | 40.88 | 41.77 | 40.83 | 40.90 | 40.90 | 4,101,000 |
25 Sept 2023 | 41.10 | 41.61 | 40.69 | 41.50 | 41.50 | 2,829,400 |
22 Sept 2023 | 41.13 | 41.78 | 41.09 | 41.26 | 41.26 | 3,252,000 |
21 Sept 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 41.03 | 3,383,800 |
20 Sept 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 41.58 | 3,215,500 |
19 Sept 2023 | 42.54 | 42.87 | 42.03 | 42.42 | 42.42 | 3,380,900 |
18 Sept 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 42.81 | 4,784,100 |
15 Sept 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 44.15 | 7,145,600 |
14 Sept 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 44.04 | 5,615,000 |
13 Sept 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 42.51 | 5,549,800 |
12 Sept 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 43.30 | 3,241,200 |
11 Sept 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 43.53 | 2,528,800 |
08 Sept 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 44.05 | 2,677,400 |
07 Sept 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 44.48 | 5,867,500 |
06 Sept 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 45.26 | 3,340,600 |
05 Sept 2023 | 46.09 | 47.56 | 45.91 | 45.98 | 45.98 | 3,662,100 |
01 Sept 2023 | 47.39 | 47.81 | 46.37 | 46.46 | 46.46 | 2,641,500 |
31 Aug 2023 | 46.40 | 47.16 | 46.33 | 46.87 | 46.87 | 4,305,300 |
30 Aug 2023 | 44.62 | 46.21 | 44.42 | 46.20 | 46.20 | 3,957,800 |
29 Aug 2023 | 44.12 | 45.19 | 44.01 | 44.79 | 44.79 | 2,166,900 |
28 Aug 2023 | 44.28 | 44.73 | 43.95 | 44.25 | 44.25 | 2,608,100 |
25 Aug 2023 | 44.62 | 44.92 | 43.16 | 43.79 | 43.79 | 3,930,900 |
24 Aug 2023 | 45.55 | 45.62 | 44.61 | 44.62 | 44.62 | 2,580,600 |
23 Aug 2023 | 44.62 | 45.59 | 44.27 | 45.41 | 45.41 | 3,556,100 |
22 Aug 2023 | 44.92 | 45.59 | 44.56 | 44.82 | 44.82 | 4,567,600 |
21 Aug 2023 | 44.51 | 45.33 | 43.70 | 44.39 | 44.39 | 2,465,100 |
18 Aug 2023 | 43.60 | 44.94 | 43.42 | 44.40 | 44.40 | 3,970,900 |
17 Aug 2023 | 45.52 | 45.88 | 44.53 | 44.56 | 44.56 | 2,795,400 |
16 Aug 2023 | 45.36 | 45.87 | 44.06 | 44.80 | 44.80 | 4,042,500 |
15 Aug 2023 | 44.83 | 46.31 | 44.79 | 45.53 | 45.53 | 5,177,400 |
14 Aug 2023 | 44.48 | 45.13 | 44.15 | 45.07 | 45.07 | 3,408,900 |
11 Aug 2023 | 44.92 | 45.46 | 44.22 | 44.96 | 44.96 | 3,325,900 |
10 Aug 2023 | 45.95 | 46.29 | 44.73 | 45.38 | 45.38 | 3,225,000 |
09 Aug 2023 | 44.76 | 46.10 | 43.66 | 45.72 | 45.72 | 5,823,800 |
08 Aug 2023 | 42.69 | 44.87 | 42.59 | 44.79 | 44.79 | 4,553,800 |
07 Aug 2023 | 43.35 | 44.22 | 42.78 | 43.44 | 43.44 | 5,165,400 |
04 Aug 2023 | 46.48 | 46.80 | 43.46 | 43.83 | 43.83 | 8,264,000 |
03 Aug 2023 | 46.29 | 46.47 | 44.99 | 46.16 | 46.16 | 7,970,700 |
02 Aug 2023 | 47.67 | 49.24 | 44.79 | 45.75 | 45.75 | 14,108,300 |
01 Aug 2023 | 45.66 | 46.65 | 45.59 | 46.15 | 46.15 | 5,832,400 |
31 Jul 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 46.51 | 3,755,800 |
28 Jul 2023 | 45.47 | 45.74 | 44.96 | 45.60 | 45.60 | 2,371,400 |
27 Jul 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 44.28 | 3,000,700 |
26 Jul 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 45.00 | 2,666,700 |
25 Jul 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 44.16 | 3,290,600 |
24 Jul 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 45.60 | 5,491,100 |
21 Jul 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 44.84 | 4,706,200 |
20 Jul 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 45.82 | 3,598,500 |
19 Jul 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 47.53 | 4,341,400 |
18 Jul 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 47.95 | 3,403,700 |
17 Jul 2023 | 48.48 | 48.92 | 48.09 | 48.49 | 48.49 | 3,390,600 |
14 Jul 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 48.07 | 6,009,600 |
13 Jul 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 47.62 | 4,181,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |