Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 35.99 | 36.80 | 35.89 | 36.67 | 36.67 | 102,180 |
28 Nov 2023 | 35.74 | 36.13 | 35.65 | 36.07 | 36.07 | 722,969 |
27 Nov 2023 | 35.68 | 36.00 | 35.52 | 35.69 | 35.69 | 70,726 |
24 Nov 2023 | 35.65 | 36.16 | 35.75 | 35.93 | 35.93 | 8,545 |
23 Nov 2023 | 35.97 | 36.04 | 35.84 | 35.97 | 35.97 | 45,805 |
22 Nov 2023 | 35.88 | 36.15 | 35.83 | 35.92 | 35.92 | 127,795 |
21 Nov 2023 | 35.55 | 36.02 | 35.25 | 35.68 | 35.68 | 197,588 |
20 Nov 2023 | 35.86 | 35.96 | 35.50 | 35.60 | 35.60 | 49,255 |
17 Nov 2023 | 35.93 | 36.07 | 35.81 | 35.84 | 35.84 | 49,185 |
16 Nov 2023 | 35.42 | 35.86 | 35.29 | 35.79 | 35.79 | 183,202 |
15 Nov 2023 | 35.08 | 35.50 | 35.00 | 35.49 | 35.49 | 51,478 |
14 Nov 2023 | 34.53 | 35.06 | 34.37 | 34.74 | 34.74 | 230,833 |
13 Nov 2023 | 33.97 | 34.59 | 33.86 | 34.46 | 34.46 | 146,758 |
10 Nov 2023 | 33.63 | 33.99 | 33.54 | 33.68 | 33.68 | 211,406 |
09 Nov 2023 | 34.01 | 34.10 | 33.66 | 33.91 | 33.91 | 469,752 |
08 Nov 2023 | 34.01 | 34.22 | 33.91 | 33.92 | 33.92 | 41,885 |
07 Nov 2023 | 34.40 | 34.32 | 33.95 | 34.27 | 34.27 | 57,203 |
06 Nov 2023 | 34.44 | 34.61 | 34.30 | 34.60 | 34.60 | 93,154 |
03 Nov 2023 | 34.13 | 34.64 | 34.10 | 34.60 | 34.60 | 504,100 |
02 Nov 2023 | 33.77 | 34.04 | 33.64 | 33.85 | 33.85 | 329,107 |
01 Nov 2023 | 34.06 | 34.13 | 33.48 | 33.72 | 33.72 | 64,470 |
31 Oct 2023 | 33.96 | 34.04 | 33.63 | 33.79 | 33.79 | 70,136 |
30 Oct 2023 | 33.05 | 33.80 | 32.96 | 33.44 | 33.44 | 364,511 |
27 Oct 2023 | 33.03 | 33.21 | 32.43 | 32.83 | 32.83 | 172,332 |
26 Oct 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
25 Oct 2023 | 32.72 | 32.92 | 32.52 | 32.65 | 32.65 | 66,148 |
24 Oct 2023 | 32.48 | 32.72 | 32.38 | 32.56 | 32.56 | 44,791 |
23 Oct 2023 | 32.35 | 32.46 | 32.12 | 32.34 | 32.34 | 182,151 |
20 Oct 2023 | 32.26 | 32.47 | 32.02 | 32.40 | 32.40 | 705,099 |
19 Oct 2023 | 33.00 | 33.10 | 32.47 | 33.07 | 33.07 | 50,974 |
18 Oct 2023 | 33.03 | 33.20 | 32.87 | 33.07 | 33.07 | 148,002 |
17 Oct 2023 | 33.02 | 33.26 | 32.94 | 33.10 | 33.10 | 232,628 |
16 Oct 2023 | 32.51 | 33.26 | 32.38 | 33.22 | 33.22 | 213,187 |
13 Oct 2023 | 33.10 | 33.11 | 32.42 | 32.56 | 32.56 | 103,057 |
12 Oct 2023 | 33.31 | 33.35 | 32.83 | 33.14 | 33.14 | 118,250 |
11 Oct 2023 | 32.51 | 33.37 | 32.46 | 33.31 | 33.31 | 192,593 |
10 Oct 2023 | 32.47 | 32.72 | 32.46 | 32.56 | 32.56 | 484,015 |
09 Oct 2023 | 32.69 | 33.04 | 32.17 | 32.16 | 32.16 | 361,999 |
06 Oct 2023 | 32.36 | 33.01 | 32.28 | 32.81 | 32.81 | 90,885 |
05 Oct 2023 | 32.51 | 32.58 | 32.15 | 32.44 | 32.44 | 90,687 |
04 Oct 2023 | 32.25 | 32.59 | 32.19 | 32.60 | 32.60 | 315,302 |
03 Oct 2023 | 32.54 | 32.86 | 32.18 | 32.47 | 32.47 | 1,479,542 |
02 Oct 2023 | 32.94 | 33.15 | 32.50 | 32.67 | 32.67 | 319,219 |
29 Sept 2023 | 32.79 | 33.16 | 32.69 | 32.91 | 32.91 | 98,031 |
28 Sept 2023 | 31.85 | 32.58 | 31.79 | 32.50 | 32.50 | 345,829 |
27 Sept 2023 | 32.05 | 32.29 | 31.84 | 31.98 | 31.98 | 57,030 |
26 Sept 2023 | 31.95 | 32.00 | 31.57 | 31.83 | 31.83 | 118,828 |
25 Sept 2023 | 32.37 | 32.55 | 31.84 | 31.93 | 31.93 | 352,148 |
22 Sept 2023 | 32.54 | 32.70 | 32.30 | 32.56 | 32.56 | 93,420 |
21 Sept 2023 | 32.89 | 32.87 | 32.11 | 32.47 | 32.47 | 260,733 |
20 Sept 2023 | 32.85 | 33.17 | 32.87 | 32.97 | 32.97 | 154,613 |
19 Sept 2023 | 32.51 | 32.99 | 32.40 | 32.79 | 32.79 | 329,315 |
18 Sept 2023 | 32.85 | 33.12 | 32.46 | 32.67 | 32.67 | 169,469 |
15 Sept 2023 | 33.44 | 33.45 | 32.80 | 33.06 | 33.06 | 158,689 |
14 Sept 2023 | 32.77 | 33.42 | 32.68 | 33.15 | 33.15 | 96,517 |
13 Sept 2023 | 32.57 | 32.77 | 32.43 | 32.47 | 32.47 | 150,469 |
12 Sept 2023 | 32.22 | 32.63 | 32.12 | 32.43 | 32.43 | 83,644 |
11 Sept 2023 | 32.33 | 32.38 | 31.88 | 31.98 | 31.98 | 151,893 |
08 Sept 2023 | 32.63 | 32.71 | 31.67 | 32.05 | 32.05 | 183,523 |
07 Sept 2023 | 33.10 | 33.19 | 32.38 | 32.47 | 32.47 | 80,463 |
06 Sept 2023 | 33.33 | 33.53 | 32.94 | 33.29 | 33.29 | 63,242 |
05 Sept 2023 | 33.08 | 33.44 | 32.99 | 33.42 | 33.42 | 118,590 |
04 Sept 2023 | 33.00 | 33.24 | 33.01 | 33.07 | 33.07 | 236,803 |
01 Sept 2023 | 33.06 | 33.19 | 32.83 | 33.10 | 33.10 | 83,472 |
31 Aug 2023 | 33.54 | 33.78 | 32.97 | 33.19 | 33.19 | 579,871 |
30 Aug 2023 | 33.49 | 33.81 | 33.48 | 33.56 | 33.56 | 35,696 |
29 Aug 2023 | 33.38 | 33.51 | 33.15 | 33.38 | 33.38 | 82,647 |
25 Aug 2023 | 33.03 | 33.13 | 32.69 | 32.90 | 32.90 | 110,482 |
24 Aug 2023 | 32.88 | 33.16 | 32.78 | 32.90 | 32.90 | 21,896 |
23 Aug 2023 | 33.45 | 33.67 | 32.69 | 32.84 | 32.84 | 121,463 |
22 Aug 2023 | 33.26 | 33.71 | 33.20 | 33.65 | 33.65 | 87,529 |
21 Aug 2023 | 33.31 | 33.43 | 33.06 | 33.22 | 33.22 | 73,800 |
18 Aug 2023 | 33.26 | 33.46 | 32.70 | 32.92 | 32.92 | 46,538 |
17 Aug 2023 | 33.70 | 33.88 | 33.35 | 33.58 | 33.58 | 188,214 |
16 Aug 2023 | 33.35 | 34.00 | 33.20 | 33.67 | 33.67 | 1,388,096 |
15 Aug 2023 | 33.74 | 33.80 | 33.37 | 33.38 | 33.38 | 144,089 |
14 Aug 2023 | 33.56 | 33.90 | 33.47 | 33.71 | 33.71 | 35,281 |
11 Aug 2023 | 33.94 | 34.00 | 33.52 | 33.81 | 33.81 | 283,983 |
10 Aug 2023 | 33.89 | 34.13 | 33.70 | 33.87 | 33.87 | 48,160 |
09 Aug 2023 | 34.08 | 34.13 | 33.66 | 33.78 | 33.78 | 49,385 |
08 Aug 2023 | 34.28 | 34.44 | 33.60 | 33.74 | 33.74 | 54,309 |
07 Aug 2023 | 34.47 | 34.67 | 34.41 | 34.44 | 34.44 | 27,662 |
04 Aug 2023 | 34.44 | 34.66 | 34.25 | 34.41 | 34.41 | 222,694 |
03 Aug 2023 | 34.35 | 34.50 | 33.81 | 34.40 | 34.40 | 169,149 |
02 Aug 2023 | 33.64 | 34.31 | 33.58 | 34.19 | 34.19 | 179,310 |
01 Aug 2023 | 34.46 | 34.61 | 33.87 | 34.20 | 34.20 | 257,207 |
31 Jul 2023 | 34.87 | 35.11 | 34.38 | 34.81 | 34.81 | 265,482 |
28 Jul 2023 | 34.01 | 34.71 | 33.95 | 34.56 | 34.56 | 83,935 |
27 Jul 2023 | 34.35 | 34.68 | 34.18 | 34.36 | 34.36 | 170,376 |
26 Jul 2023 | 34.53 | 34.62 | 33.96 | 34.16 | 34.16 | 83,535 |
25 Jul 2023 | 34.57 | 34.78 | 34.46 | 34.63 | 34.63 | 162,387 |
24 Jul 2023 | 34.17 | 34.58 | 34.14 | 34.30 | 34.30 | 58,924 |
21 Jul 2023 | 33.93 | 34.53 | 33.93 | 34.31 | 34.31 | 47,450 |
20 Jul 2023 | 33.55 | 33.95 | 33.58 | 33.67 | 33.67 | 71,793 |
19 Jul 2023 | 33.85 | 33.92 | 33.42 | 33.54 | 33.54 | 270,650 |
18 Jul 2023 | 33.19 | 33.76 | 33.08 | 33.54 | 33.54 | 61,985 |
17 Jul 2023 | 32.73 | 33.18 | 32.66 | 33.14 | 33.14 | 68,878 |
14 Jul 2023 | 32.88 | 33.40 | 32.84 | 33.24 | 33.24 | 41,602 |
13 Jul 2023 | 32.42 | 33.06 | 32.32 | 32.81 | 32.81 | 59,059 |
12 Jul 2023 | 32.05 | 32.59 | 31.75 | 32.51 | 32.51 | 323,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |