Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 33.30 | 33.86 | 32.80 | 33.83 | 33.83 | 72,004 |
30 Nov 2023 | 33.95 | 34.50 | 33.28 | 33.51 | 33.51 | 23,882 |
29 Nov 2023 | 33.66 | 34.24 | 33.42 | 33.84 | 33.84 | 16,592 |
28 Nov 2023 | 33.62 | 33.68 | 33.05 | 33.57 | 33.57 | 15,222 |
27 Nov 2023 | 33.43 | 33.60 | 33.14 | 33.46 | 33.46 | 15,421 |
24 Nov 2023 | 33.78 | 33.79 | 33.44 | 33.51 | 33.51 | 16,579 |
23 Nov 2023 | 33.36 | 33.58 | 32.94 | 33.41 | 33.41 | 17,193 |
22 Nov 2023 | 31.87 | 33.32 | 32.24 | 33.05 | 33.05 | 16,476 |
21 Nov 2023 | 33.43 | 33.52 | 32.30 | 32.51 | 32.51 | 13,985 |
20 Nov 2023 | 32.80 | 33.52 | 32.94 | 33.36 | 33.36 | 80,138 |
17 Nov 2023 | 33.20 | 33.56 | 32.70 | 32.95 | 32.95 | 92,807 |
16 Nov 2023 | 33.28 | 33.66 | 32.62 | 32.79 | 32.79 | 60,314 |
15 Nov 2023 | 34.00 | 34.28 | 33.20 | 33.42 | 33.42 | 11,897 |
14 Nov 2023 | 31.89 | 34.04 | 31.82 | 33.94 | 33.94 | 12,782 |
13 Nov 2023 | 32.04 | 32.52 | 31.70 | 31.76 | 31.76 | 15,767 |
10 Nov 2023 | 31.95 | 32.00 | 31.36 | 31.92 | 31.92 | 25,811 |
09 Nov 2023 | 31.74 | 32.30 | 31.46 | 32.16 | 32.16 | 12,929 |
08 Nov 2023 | 31.49 | 32.12 | 31.50 | 31.78 | 31.78 | 99,809 |
07 Nov 2023 | 31.49 | 31.98 | 31.24 | 31.88 | 31.88 | 12,043 |
06 Nov 2023 | 33.41 | 33.38 | 31.70 | 31.83 | 31.83 | 30,607 |
03 Nov 2023 | 32.90 | 33.46 | 32.32 | 33.17 | 33.17 | 29,459 |
02 Nov 2023 | 31.36 | 32.76 | 31.48 | 32.52 | 32.52 | 29,366 |
01 Nov 2023 | 30.92 | 31.38 | 30.88 | 31.11 | 31.11 | 33,160 |
31 Oct 2023 | 30.50 | 30.86 | 30.18 | 30.81 | 30.81 | 9,757 |
30 Oct 2023 | 29.60 | 30.42 | 29.54 | 30.23 | 30.23 | 10,201 |
27 Oct 2023 | 29.81 | 30.00 | 29.62 | 29.73 | 29.73 | 6,681 |
26 Oct 2023 | 28.75 | 29.68 | 28.50 | 29.55 | 29.55 | 42,650 |
25 Oct 2023 | 29.49 | 29.70 | 29.08 | 29.19 | 29.19 | 25,692 |
24 Oct 2023 | 28.80 | 29.46 | 28.82 | 29.39 | 29.39 | 43,084 |
23 Oct 2023 | 28.50 | 28.90 | 28.04 | 28.68 | 28.68 | 50,703 |
20 Oct 2023 | 28.37 | 28.86 | 28.14 | 28.72 | 28.72 | 124,244 |
19 Oct 2023 | 29.03 | 28.82 | 28.44 | 29.04 | 29.04 | 10,574 |
18 Oct 2023 | 29.36 | 29.56 | 28.80 | 29.04 | 29.04 | 26,197 |
17 Oct 2023 | 29.11 | 29.90 | 28.96 | 29.25 | 29.25 | 41,423 |
16 Oct 2023 | 28.71 | 29.85 | 28.74 | 29.05 | 29.05 | 121,027 |
13 Oct 2023 | 29.36 | 30.22 | 28.58 | 28.61 | 28.61 | 19,223 |
12 Oct 2023 | 30.00 | 30.24 | 29.36 | 29.47 | 29.47 | 56,108 |
11 Oct 2023 | 30.21 | 30.96 | 29.94 | 30.03 | 30.03 | 74,070 |
10 Oct 2023 | 30.02 | 30.56 | 30.04 | 30.25 | 30.25 | 34,998 |
09 Oct 2023 | 29.53 | 30.02 | 29.30 | 29.81 | 29.81 | 22,223 |
06 Oct 2023 | 30.75 | 30.54 | 29.60 | 29.95 | 29.95 | 23,853 |
05 Oct 2023 | 30.00 | 30.24 | 29.92 | 30.05 | 30.05 | 15,502 |
04 Oct 2023 | 31.01 | 30.46 | 29.66 | 30.01 | 30.01 | 27,283 |
03 Oct 2023 | 30.80 | 31.26 | 30.10 | 30.26 | 30.26 | 25,321 |
02 Oct 2023 | 31.70 | 32.30 | 30.98 | 31.11 | 31.11 | 53,474 |
29 Sept 2023 | 31.20 | 31.62 | 31.00 | 31.28 | 31.28 | 38,386 |
28 Sept 2023 | 30.69 | 30.98 | 30.30 | 30.70 | 30.70 | 47,817 |
27 Sept 2023 | 31.30 | 31.30 | 30.68 | 30.67 | 30.67 | 29,144 |
26 Sept 2023 | 31.51 | 31.60 | 31.28 | 31.38 | 31.38 | 15,922 |
25 Sept 2023 | 32.00 | 32.30 | 31.56 | 31.73 | 31.73 | 26,999 |
22 Sept 2023 | 31.81 | 32.72 | 31.78 | 32.38 | 32.38 | 18,808 |
21 Sept 2023 | 32.80 | 32.64 | 31.44 | 31.97 | 31.97 | 45,478 |
20 Sept 2023 | 32.98 | 33.64 | 32.90 | 33.20 | 33.20 | 30,701 |
19 Sept 2023 | 33.30 | 33.40 | 32.96 | 33.09 | 33.09 | 127,341 |
18 Sept 2023 | 33.81 | 33.78 | 33.04 | 33.31 | 33.31 | 26,490 |
15 Sept 2023 | 34.61 | 34.70 | 34.06 | 34.27 | 34.27 | 195,416 |
14 Sept 2023 | 33.66 | 35.10 | 33.38 | 34.16 | 34.16 | 94,018 |
13 Sept 2023 | 33.41 | 33.90 | 33.34 | 33.70 | 33.70 | 11,048 |
12 Sept 2023 | 34.10 | 34.08 | 33.12 | 33.39 | 33.39 | 30,150 |
11 Sept 2023 | 33.87 | 34.14 | 33.76 | 34.01 | 34.01 | 27,693 |
08 Sept 2023 | 33.78 | 33.86 | 33.30 | 33.68 | 33.68 | 7,976 |
07 Sept 2023 | 33.91 | 33.98 | 33.54 | 33.76 | 33.76 | 25,028 |
06 Sept 2023 | 34.08 | 34.46 | 33.96 | 34.07 | 34.07 | 24,559 |
05 Sept 2023 | 33.96 | 34.26 | 33.80 | 34.07 | 34.07 | 84,049 |
04 Sept 2023 | 34.48 | 34.62 | 34.14 | 34.12 | 34.12 | 11,261 |
01 Sept 2023 | 34.50 | 34.90 | 34.36 | 34.35 | 34.35 | 10,766 |
31 Aug 2023 | 34.25 | 35.00 | 34.00 | 34.89 | 34.89 | 45,965 |
30 Aug 2023 | 33.85 | 34.26 | 33.66 | 33.96 | 33.96 | 11,570 |
29 Aug 2023 | 33.51 | 34.12 | 33.36 | 33.63 | 33.63 | 12,997 |
25 Aug 2023 | 32.77 | 33.12 | 32.50 | 32.66 | 32.66 | 11,230 |
24 Aug 2023 | 32.86 | 33.42 | 32.66 | 32.65 | 32.65 | 31,069 |
23 Aug 2023 | 32.14 | 32.76 | 32.14 | 32.62 | 32.62 | 12,103 |
22 Aug 2023 | 31.70 | 32.38 | 31.72 | 32.05 | 32.05 | 178,182 |
21 Aug 2023 | 32.25 | 32.52 | 31.58 | 31.61 | 31.61 | 21,348 |
18 Aug 2023 | 32.96 | 32.94 | 32.08 | 32.27 | 32.27 | 13,207 |
17 Aug 2023 | 33.11 | 33.36 | 32.86 | 33.02 | 33.02 | 28,984 |
16 Aug 2023 | 33.87 | 33.98 | 33.14 | 33.34 | 33.34 | 12,327 |
15 Aug 2023 | 35.01 | 35.02 | 33.60 | 33.78 | 33.78 | 56,043 |
14 Aug 2023 | 35.81 | 35.88 | 34.84 | 34.93 | 34.93 | 9,813 |
11 Aug 2023 | 36.31 | 36.66 | 35.78 | 36.00 | 36.00 | 13,448 |
10 Aug 2023 | 36.46 | 36.78 | 36.38 | 36.60 | 36.60 | 19,759 |
09 Aug 2023 | 36.37 | 36.48 | 35.90 | 36.18 | 36.18 | 15,553 |
08 Aug 2023 | 36.12 | 36.30 | 35.78 | 36.02 | 36.02 | 7,243 |
07 Aug 2023 | 35.83 | 36.00 | 35.68 | 35.97 | 35.97 | 308,116 |
04 Aug 2023 | 35.51 | 35.90 | 35.12 | 35.89 | 35.89 | 115,379 |
03 Aug 2023 | 36.40 | 36.56 | 35.34 | 35.57 | 35.57 | 54,403 |
02 Aug 2023 | 36.88 | 37.08 | 36.54 | 36.65 | 36.65 | 17,964 |
01 Aug 2023 | 36.98 | 37.30 | 36.60 | 36.69 | 36.69 | 17,470 |
31 Jul 2023 | 37.01 | 37.34 | 36.95 | 37.16 | 37.16 | 26,673 |
28 Jul 2023 | 37.81 | 37.70 | 37.08 | 37.27 | 37.27 | 34,619 |
27 Jul 2023 | 38.00 | 38.38 | 37.70 | 37.92 | 37.92 | 130,474 |
26 Jul 2023 | 37.38 | 37.98 | 37.34 | 37.91 | 37.91 | 20,173 |
25 Jul 2023 | 36.84 | 37.88 | 36.72 | 37.72 | 37.72 | 28,790 |
24 Jul 2023 | 37.85 | 38.04 | 36.78 | 36.88 | 36.88 | 47,010 |
21 Jul 2023 | 38.52 | 38.52 | 37.32 | 37.38 | 37.38 | 22,426 |
20 Jul 2023 | 38.92 | 39.48 | 38.42 | 38.50 | 38.50 | 101,446 |
19 Jul 2023 | 37.34 | 38.92 | 37.40 | 38.83 | 38.83 | 26,880 |
18 Jul 2023 | 36.80 | 37.26 | 36.78 | 37.15 | 37.15 | 15,907 |
17 Jul 2023 | 37.01 | 37.34 | 36.76 | 36.75 | 36.75 | 29,521 |
14 Jul 2023 | 37.41 | 37.40 | 36.94 | 37.03 | 37.03 | 8,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |