Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 25.04 | 25.29 | 24.81 | 24.85 | 24.85 | 1,911,795 |
07 Dec 2023 | 25.40 | 25.41 | 24.90 | 25.07 | 25.07 | 2,128,183 |
06 Dec 2023 | 25.20 | 25.64 | 25.20 | 25.33 | 25.33 | 1,696,277 |
05 Dec 2023 | 26.27 | 26.27 | 25.46 | 25.48 | 25.48 | 2,563,040 |
04 Dec 2023 | 26.22 | 26.40 | 26.10 | 26.29 | 26.29 | 2,451,764 |
01 Dec 2023 | 25.90 | 26.28 | 25.75 | 26.12 | 26.12 | 2,727,038 |
30 Nov 2023 | 25.88 | 25.98 | 25.52 | 25.88 | 25.88 | 2,337,113 |
29 Nov 2023 | 25.83 | 26.17 | 25.72 | 25.78 | 25.78 | 2,212,975 |
28 Nov 2023 | 26.03 | 26.18 | 25.64 | 26.00 | 26.00 | 2,483,395 |
27 Nov 2023 | 25.69 | 26.20 | 25.69 | 26.00 | 26.00 | 2,806,801 |
24 Nov 2023 | 27.51 | 27.54 | 25.68 | 25.92 | 25.92 | 8,075,100 |
23 Nov 2023 | 27.28 | 27.62 | 27.11 | 27.54 | 27.54 | 2,678,470 |
22 Nov 2023 | 27.88 | 28.07 | 27.27 | 27.27 | 27.27 | 3,522,905 |
21 Nov 2023 | 28.52 | 28.55 | 27.84 | 27.96 | 27.96 | 4,045,573 |
20 Nov 2023 | 28.30 | 28.61 | 28.17 | 28.57 | 28.57 | 3,733,867 |
17 Nov 2023 | 28.38 | 28.48 | 27.94 | 28.39 | 28.39 | 3,859,675 |
16 Nov 2023 | 28.52 | 28.87 | 28.26 | 28.30 | 28.30 | 4,450,748 |
15 Nov 2023 | 28.87 | 28.88 | 28.28 | 28.66 | 28.66 | 5,629,796 |
14 Nov 2023 | 28.88 | 29.30 | 28.60 | 28.79 | 28.79 | 9,437,994 |
13 Nov 2023 | 27.10 | 29.68 | 26.83 | 28.98 | 28.98 | 13,772,358 |
10 Nov 2023 | 26.98 | 27.25 | 26.69 | 27.17 | 27.17 | 2,920,131 |
09 Nov 2023 | 27.60 | 27.63 | 26.86 | 27.01 | 27.01 | 4,355,447 |
08 Nov 2023 | 27.58 | 27.79 | 27.20 | 27.65 | 27.65 | 4,853,591 |
07 Nov 2023 | 27.56 | 27.81 | 27.15 | 27.80 | 27.80 | 4,809,625 |
06 Nov 2023 | 27.05 | 27.51 | 26.90 | 27.51 | 27.51 | 3,906,062 |
03 Nov 2023 | 26.53 | 27.39 | 26.53 | 26.96 | 26.96 | 4,217,962 |
02 Nov 2023 | 27.12 | 27.28 | 26.50 | 26.52 | 26.52 | 4,274,872 |
01 Nov 2023 | 27.49 | 27.61 | 27.04 | 27.08 | 27.08 | 4,044,751 |
31 Oct 2023 | 27.50 | 28.34 | 27.13 | 27.53 | 27.53 | 6,932,091 |
30 Oct 2023 | 27.21 | 27.86 | 27.02 | 27.67 | 27.67 | 6,270,973 |
27 Oct 2023 | 27.56 | 27.76 | 26.60 | 27.54 | 27.54 | 6,907,113 |
26 Oct 2023 | 27.05 | 27.72 | 26.53 | 27.62 | 27.62 | 6,510,668 |
25 Oct 2023 | 26.40 | 27.45 | 26.33 | 27.30 | 27.30 | 6,690,432 |
24 Oct 2023 | 26.80 | 27.27 | 26.00 | 26.56 | 26.56 | 7,020,752 |
23 Oct 2023 | 26.40 | 27.90 | 26.37 | 27.09 | 27.09 | 7,846,055 |
20 Oct 2023 | 27.00 | 27.45 | 25.89 | 26.58 | 26.58 | 7,056,502 |
19 Oct 2023 | 27.48 | 28.46 | 27.00 | 27.11 | 27.11 | 9,218,352 |
18 Oct 2023 | 27.90 | 28.00 | 27.33 | 27.44 | 27.44 | 7,703,622 |
17 Oct 2023 | 26.73 | 28.50 | 26.43 | 28.50 | 28.50 | 13,819,246 |
16 Oct 2023 | 26.16 | 28.16 | 26.13 | 27.15 | 27.15 | 10,138,396 |
13 Oct 2023 | 26.03 | 26.50 | 25.78 | 26.15 | 26.15 | 3,149,555 |
12 Oct 2023 | 26.35 | 26.40 | 25.68 | 26.05 | 26.05 | 3,143,897 |
11 Oct 2023 | 26.59 | 26.61 | 26.08 | 26.21 | 26.21 | 3,862,226 |
10 Oct 2023 | 25.88 | 26.77 | 25.88 | 26.77 | 26.77 | 5,270,852 |
09 Oct 2023 | 26.46 | 26.47 | 25.78 | 25.98 | 25.98 | 3,333,577 |
28 Sept 2023 | 25.69 | 25.99 | 25.69 | 25.79 | 25.79 | 2,982,456 |
27 Sept 2023 | 25.49 | 25.72 | 25.42 | 25.57 | 25.57 | 2,406,457 |
26 Sept 2023 | 25.42 | 25.63 | 25.15 | 25.37 | 25.37 | 2,299,136 |
25 Sept 2023 | 25.51 | 25.70 | 25.26 | 25.38 | 25.38 | 2,434,105 |
22 Sept 2023 | 25.30 | 25.76 | 25.20 | 25.68 | 25.68 | 3,175,050 |
21 Sept 2023 | 25.58 | 25.92 | 25.35 | 25.41 | 25.41 | 2,356,262 |
20 Sept 2023 | 25.62 | 25.95 | 25.48 | 25.57 | 25.57 | 2,335,383 |
19 Sept 2023 | 26.55 | 26.56 | 25.68 | 25.90 | 25.90 | 3,912,529 |
18 Sept 2023 | 26.62 | 26.82 | 26.30 | 26.60 | 26.60 | 3,285,515 |
15 Sept 2023 | 26.94 | 27.49 | 26.36 | 26.74 | 26.74 | 4,976,194 |
14 Sept 2023 | 26.99 | 27.35 | 26.69 | 26.94 | 26.94 | 5,385,927 |
13 Sept 2023 | 28.05 | 28.05 | 26.70 | 27.07 | 27.07 | 7,578,760 |
12 Sept 2023 | 28.80 | 28.85 | 27.95 | 28.08 | 28.08 | 9,358,863 |
11 Sept 2023 | 28.68 | 29.83 | 28.41 | 29.03 | 29.03 | 12,558,072 |
08 Sept 2023 | 27.66 | 30.44 | 27.45 | 29.28 | 29.28 | 17,475,758 |
07 Sept 2023 | 27.09 | 28.04 | 27.02 | 27.16 | 27.16 | 7,466,042 |
06 Sept 2023 | 27.31 | 28.37 | 26.89 | 27.65 | 27.65 | 10,813,994 |
05 Sept 2023 | 26.88 | 27.56 | 26.80 | 27.17 | 27.17 | 4,270,131 |
04 Sept 2023 | 27.01 | 27.20 | 26.75 | 27.11 | 27.11 | 3,437,985 |
01 Sept 2023 | 27.10 | 27.29 | 26.58 | 26.96 | 26.96 | 3,225,935 |
31 Aug 2023 | 26.76 | 27.20 | 26.73 | 27.10 | 27.10 | 4,213,786 |
30 Aug 2023 | 26.70 | 27.41 | 26.68 | 27.06 | 27.06 | 5,959,614 |
29 Aug 2023 | 24.63 | 26.95 | 24.59 | 26.80 | 26.80 | 8,149,230 |
28 Aug 2023 | 26.45 | 26.88 | 24.72 | 24.77 | 24.77 | 5,812,384 |
25 Aug 2023 | 25.48 | 25.88 | 24.75 | 24.90 | 24.90 | 5,143,569 |
24 Aug 2023 | 26.42 | 26.80 | 25.59 | 25.86 | 25.86 | 5,352,864 |
23 Aug 2023 | 26.65 | 27.16 | 26.20 | 26.34 | 26.34 | 6,646,300 |
22 Aug 2023 | 26.46 | 27.76 | 26.30 | 26.92 | 26.92 | 9,337,492 |
21 Aug 2023 | 26.00 | 27.21 | 26.00 | 26.44 | 26.44 | 8,635,261 |
18 Aug 2023 | 26.62 | 26.80 | 25.94 | 26.14 | 26.14 | 9,307,429 |
17 Aug 2023 | 23.47 | 26.68 | 23.21 | 26.30 | 26.30 | 11,953,544 |
16 Aug 2023 | 24.67 | 24.97 | 23.42 | 23.48 | 23.48 | 3,575,861 |
15 Aug 2023 | 25.00 | 25.16 | 24.54 | 24.79 | 24.79 | 1,526,939 |
14 Aug 2023 | 24.35 | 25.10 | 24.30 | 25.04 | 25.04 | 1,834,456 |
11 Aug 2023 | 25.07 | 25.49 | 24.75 | 24.75 | 24.75 | 2,511,812 |
10 Aug 2023 | 25.03 | 25.29 | 24.94 | 25.11 | 25.11 | 1,846,206 |
09 Aug 2023 | 25.17 | 25.52 | 24.97 | 25.07 | 25.07 | 2,638,168 |
08 Aug 2023 | 24.95 | 25.40 | 24.69 | 25.18 | 25.18 | 2,685,400 |
07 Aug 2023 | 24.84 | 24.94 | 24.61 | 24.90 | 24.90 | 1,693,713 |
04 Aug 2023 | 24.89 | 24.94 | 24.31 | 24.85 | 24.85 | 2,734,160 |
03 Aug 2023 | 24.70 | 24.92 | 24.51 | 24.83 | 24.83 | 2,471,510 |
02 Aug 2023 | 26.02 | 26.35 | 24.63 | 24.84 | 24.84 | 5,454,222 |
01 Aug 2023 | 26.83 | 26.83 | 26.09 | 26.14 | 26.14 | 3,955,397 |
31 July 2023 | 26.10 | 27.20 | 26.05 | 26.90 | 26.90 | 5,530,456 |
28 July 2023 | 26.30 | 26.78 | 26.06 | 26.45 | 26.45 | 5,549,147 |
27 July 2023 | 25.02 | 27.77 | 25.02 | 26.62 | 26.62 | 10,132,959 |
26 July 2023 | 25.20 | 25.50 | 24.89 | 24.97 | 24.97 | 1,710,204 |
25 July 2023 | 24.70 | 25.69 | 24.58 | 25.35 | 25.35 | 2,428,508 |
24 July 2023 | 24.50 | 24.98 | 24.08 | 24.71 | 24.71 | 1,408,045 |
21 July 2023 | 25.13 | 25.56 | 24.52 | 24.59 | 24.59 | 2,095,606 |
21 July 2023 | 0.15 Dividend | |||||
21 July 2023 | 1.2:1 Stock split | |||||
20 July 2023 | 25.67 | 25.86 | 25.16 | 25.25 | 25.10 | 2,105,930 |
19 July 2023 | 26.17 | 26.38 | 25.62 | 25.76 | 25.61 | 2,356,340 |
18 July 2023 | 25.73 | 26.40 | 25.60 | 26.20 | 26.04 | 2,708,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |