Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 35.92 | 36.35 | 35.72 | 35.99 | 35.99 | 1,010,750 |
29 Nov 2023 | 35.00 | 36.22 | 34.93 | 35.83 | 35.83 | 1,032,856 |
28 Nov 2023 | 34.75 | 35.13 | 34.63 | 35.03 | 35.03 | 512,567 |
27 Nov 2023 | 35.07 | 35.17 | 34.85 | 34.90 | 34.90 | 445,852 |
24 Nov 2023 | 34.49 | 35.08 | 34.33 | 35.08 | 35.08 | 725,786 |
23 Nov 2023 | 34.30 | 34.60 | 34.21 | 34.45 | 34.45 | 423,946 |
22 Nov 2023 | 34.35 | 34.60 | 34.31 | 34.33 | 34.33 | 652,318 |
21 Nov 2023 | 35.45 | 35.65 | 34.22 | 34.31 | 34.31 | 938,957 |
20 Nov 2023 | 35.61 | 35.78 | 35.13 | 35.54 | 35.54 | 629,320 |
17 Nov 2023 | 35.25 | 35.84 | 35.04 | 35.56 | 35.56 | 961,562 |
16 Nov 2023 | 35.85 | 35.99 | 35.31 | 35.31 | 35.31 | 813,290 |
15 Nov 2023 | 35.28 | 36.03 | 34.72 | 35.79 | 35.79 | 1,410,268 |
14 Nov 2023 | 34.31 | 35.16 | 33.60 | 34.99 | 34.99 | 1,284,191 |
13 Nov 2023 | 34.25 | 34.50 | 33.90 | 34.19 | 34.19 | 518,278 |
10 Nov 2023 | 33.85 | 34.20 | 33.69 | 34.01 | 34.01 | 519,951 |
09 Nov 2023 | 34.11 | 34.56 | 33.77 | 34.12 | 34.12 | 778,486 |
08 Nov 2023 | 33.28 | 34.24 | 33.15 | 33.87 | 33.87 | 733,145 |
07 Nov 2023 | 34.46 | 34.63 | 33.38 | 33.55 | 33.55 | 993,245 |
06 Nov 2023 | 34.95 | 35.77 | 34.58 | 34.63 | 34.63 | 815,796 |
03 Nov 2023 | 34.26 | 34.93 | 34.12 | 34.74 | 34.74 | 1,276,562 |
02 Nov 2023 | 33.40 | 34.24 | 33.28 | 33.88 | 33.88 | 738,303 |
01 Nov 2023 | 33.29 | 33.50 | 32.81 | 33.01 | 33.01 | 642,447 |
31 Oct 2023 | 32.46 | 33.37 | 32.38 | 33.05 | 33.05 | 890,908 |
30 Oct 2023 | 32.44 | 32.76 | 32.21 | 32.43 | 32.43 | 644,755 |
27 Oct 2023 | 32.21 | 32.97 | 31.99 | 32.44 | 32.44 | 879,060 |
26 Oct 2023 | 32.06 | 32.20 | 31.32 | 32.01 | 32.01 | 1,231,945 |
25 Oct 2023 | 32.77 | 33.09 | 32.12 | 32.54 | 32.54 | 788,763 |
24 Oct 2023 | 32.95 | 33.22 | 32.57 | 32.85 | 32.85 | 874,109 |
23 Oct 2023 | 33.35 | 33.49 | 32.28 | 32.99 | 32.99 | 1,116,097 |
20 Oct 2023 | 33.21 | 33.99 | 32.92 | 33.24 | 33.24 | 1,471,191 |
19 Oct 2023 | 34.17 | 35.10 | 33.12 | 33.42 | 33.42 | 3,102,189 |
18 Oct 2023 | 36.82 | 37.44 | 36.01 | 36.07 | 36.07 | 975,023 |
17 Oct 2023 | 36.40 | 37.12 | 36.15 | 36.96 | 36.96 | 742,409 |
16 Oct 2023 | 36.34 | 36.96 | 35.90 | 36.51 | 36.51 | 576,225 |
13 Oct 2023 | 37.05 | 37.42 | 36.17 | 36.25 | 36.25 | 826,042 |
12 Oct 2023 | 37.71 | 38.13 | 37.26 | 37.27 | 37.27 | 649,996 |
11 Oct 2023 | 36.67 | 37.67 | 36.67 | 37.47 | 37.47 | 1,003,390 |
10 Oct 2023 | 35.81 | 37.15 | 35.81 | 36.74 | 36.74 | 1,015,415 |
09 Oct 2023 | 35.33 | 35.63 | 34.83 | 35.42 | 35.42 | 617,930 |
06 Oct 2023 | 35.38 | 35.72 | 34.95 | 35.72 | 35.72 | 727,368 |
05 Oct 2023 | 35.75 | 35.94 | 35.07 | 35.07 | 35.07 | 779,384 |
04 Oct 2023 | 35.53 | 36.06 | 34.53 | 35.62 | 35.62 | 1,356,896 |
03 Oct 2023 | 37.87 | 38.04 | 35.94 | 35.94 | 35.94 | 1,459,914 |
02 Oct 2023 | 39.35 | 39.42 | 38.10 | 38.19 | 38.19 | 824,411 |
29 Sept 2023 | 38.75 | 39.11 | 38.38 | 38.88 | 38.88 | 985,064 |
28 Sept 2023 | 38.49 | 38.94 | 38.07 | 38.82 | 38.82 | 752,790 |
27 Sept 2023 | 37.97 | 38.65 | 37.82 | 38.35 | 38.35 | 725,815 |
26 Sept 2023 | 38.10 | 38.25 | 37.54 | 37.90 | 37.90 | 651,671 |
25 Sept 2023 | 38.01 | 38.53 | 37.80 | 38.23 | 38.23 | 842,073 |
22 Sept 2023 | 38.98 | 38.98 | 37.95 | 38.35 | 38.35 | 1,230,812 |
21 Sept 2023 | 38.70 | 39.48 | 38.70 | 39.17 | 39.17 | 1,131,742 |
20 Sept 2023 | 38.47 | 39.29 | 38.10 | 39.02 | 39.02 | 881,040 |
19 Sept 2023 | 37.91 | 38.94 | 37.89 | 38.43 | 38.43 | 1,134,239 |
18 Sept 2023 | 38.05 | 38.40 | 37.31 | 37.76 | 37.76 | 924,233 |
15 Sept 2023 | 37.90 | 38.65 | 37.33 | 38.15 | 38.15 | 2,004,136 |
14 Sept 2023 | 37.53 | 37.81 | 36.72 | 37.65 | 37.65 | 1,023,302 |
13 Sept 2023 | 36.63 | 38.82 | 36.48 | 37.49 | 37.49 | 1,804,009 |
12 Sept 2023 | 36.81 | 36.97 | 36.21 | 36.74 | 36.74 | 666,844 |
11 Sept 2023 | 36.17 | 36.71 | 36.03 | 36.53 | 36.53 | 635,817 |
08 Sept 2023 | 36.31 | 36.58 | 35.31 | 35.99 | 35.99 | 1,006,356 |
07 Sept 2023 | 35.69 | 36.83 | 35.69 | 36.30 | 36.30 | 1,291,880 |
06 Sept 2023 | 35.20 | 36.42 | 35.14 | 35.88 | 35.88 | 1,208,007 |
05 Sept 2023 | 34.65 | 35.68 | 34.58 | 35.33 | 35.33 | 1,155,361 |
04 Sept 2023 | 35.21 | 35.47 | 34.72 | 34.79 | 34.79 | 990,824 |
01 Sept 2023 | 36.08 | 36.53 | 34.90 | 35.00 | 35.00 | 2,919,863 |
31 Aug 2023 | 37.63 | 38.15 | 37.33 | 37.33 | 37.33 | 1,372,430 |
30 Aug 2023 | 37.42 | 37.67 | 37.17 | 37.22 | 37.22 | 527,997 |
29 Aug 2023 | 37.13 | 37.33 | 36.86 | 37.33 | 37.33 | 589,095 |
28 Aug 2023 | 36.78 | 37.11 | 36.74 | 37.00 | 37.00 | 512,946 |
25 Aug 2023 | 36.27 | 36.78 | 36.08 | 36.40 | 36.40 | 427,589 |
24 Aug 2023 | 37.50 | 37.71 | 36.19 | 36.38 | 36.38 | 771,209 |
23 Aug 2023 | 37.94 | 37.98 | 36.96 | 37.26 | 37.26 | 580,448 |
22 Aug 2023 | 37.60 | 38.22 | 37.53 | 37.85 | 37.85 | 751,477 |
21 Aug 2023 | 36.66 | 37.47 | 36.63 | 37.35 | 37.35 | 813,916 |
18 Aug 2023 | 36.51 | 36.78 | 36.10 | 36.65 | 36.65 | 825,610 |
17 Aug 2023 | 37.06 | 37.12 | 36.55 | 36.80 | 36.80 | 702,125 |
16 Aug 2023 | 37.05 | 37.47 | 36.93 | 37.26 | 37.26 | 491,571 |
15 Aug 2023 | 37.81 | 37.81 | 37.08 | 37.19 | 37.19 | 473,711 |
14 Aug 2023 | 37.58 | 37.94 | 37.40 | 37.50 | 37.50 | 533,735 |
11 Aug 2023 | 38.22 | 38.25 | 37.74 | 37.82 | 37.82 | 622,416 |
10 Aug 2023 | 38.20 | 38.90 | 38.13 | 38.32 | 38.32 | 677,947 |
09 Aug 2023 | 38.40 | 38.51 | 37.78 | 37.78 | 37.78 | 603,325 |
08 Aug 2023 | 37.92 | 38.06 | 36.98 | 37.65 | 37.65 | 969,200 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 38.56 | 38.76 | 38.21 | 38.43 | 38.43 | 648,751 |
03 Aug 2023 | 38.60 | 38.85 | 38.01 | 38.31 | 38.31 | 1,013,924 |
02 Aug 2023 | 39.00 | 39.14 | 38.38 | 38.80 | 38.80 | 969,071 |
01 Aug 2023 | 39.81 | 39.83 | 39.02 | 39.44 | 39.44 | 805,850 |
31 Jul 2023 | 40.55 | 40.62 | 39.58 | 39.90 | 39.90 | 945,557 |
28 Jul 2023 | 40.32 | 40.76 | 39.44 | 40.53 | 40.53 | 952,316 |
27 Jul 2023 | 40.00 | 40.69 | 38.71 | 40.32 | 40.32 | 1,657,716 |
26 Jul 2023 | 39.51 | 39.81 | 38.56 | 39.53 | 39.53 | 1,112,683 |
25 Jul 2023 | 40.45 | 40.51 | 39.36 | 39.52 | 39.52 | 771,009 |
24 Jul 2023 | 39.20 | 40.10 | 38.99 | 40.00 | 40.00 | 1,060,823 |
21 Jul 2023 | 38.48 | 39.65 | 38.43 | 39.31 | 39.31 | 910,529 |
20 Jul 2023 | 38.74 | 38.87 | 38.48 | 38.51 | 38.51 | 687,663 |
19 Jul 2023 | 39.27 | 39.46 | 38.55 | 38.96 | 38.96 | 782,514 |
18 Jul 2023 | 38.25 | 38.77 | 38.24 | 38.58 | 38.58 | 515,641 |
17 Jul 2023 | 38.08 | 38.57 | 37.77 | 38.22 | 38.22 | 622,394 |
14 Jul 2023 | 38.60 | 38.74 | 38.17 | 38.37 | 38.37 | 714,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |