Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 23.88 | 23.92 | 23.30 | 23.66 | 23.66 | 2,952,314 |
29 Nov 2023 | 23.74 | 24.15 | 23.61 | 23.97 | 23.97 | 2,867,284 |
28 Nov 2023 | 23.40 | 24.17 | 23.24 | 23.83 | 23.83 | 4,013,258 |
27 Nov 2023 | 22.85 | 23.72 | 22.85 | 23.43 | 23.43 | 3,264,980 |
24 Nov 2023 | 23.52 | 23.78 | 22.87 | 22.96 | 22.96 | 2,330,531 |
23 Nov 2023 | 23.32 | 23.63 | 23.07 | 23.58 | 23.58 | 2,027,520 |
22 Nov 2023 | 23.74 | 23.78 | 23.13 | 23.21 | 23.21 | 2,210,871 |
21 Nov 2023 | 24.11 | 24.12 | 23.59 | 23.60 | 23.60 | 2,552,075 |
20 Nov 2023 | 23.83 | 24.12 | 23.74 | 24.08 | 24.08 | 2,649,990 |
17 Nov 2023 | 23.50 | 23.91 | 23.45 | 23.82 | 23.82 | 2,128,376 |
16 Nov 2023 | 23.74 | 23.93 | 23.50 | 23.58 | 23.58 | 2,476,246 |
15 Nov 2023 | 23.67 | 24.10 | 23.49 | 23.89 | 23.89 | 3,260,462 |
14 Nov 2023 | 23.28 | 23.52 | 23.13 | 23.52 | 23.52 | 2,758,810 |
13 Nov 2023 | 22.98 | 23.35 | 22.80 | 23.30 | 23.30 | 3,247,307 |
10 Nov 2023 | 22.73 | 23.34 | 22.63 | 22.77 | 22.77 | 3,065,396 |
09 Nov 2023 | 23.75 | 24.10 | 22.93 | 23.07 | 23.07 | 5,659,856 |
08 Nov 2023 | 23.03 | 23.19 | 22.75 | 22.92 | 22.92 | 2,516,099 |
07 Nov 2023 | 23.08 | 23.15 | 22.70 | 23.09 | 23.09 | 2,611,180 |
06 Nov 2023 | 22.55 | 23.14 | 22.39 | 22.95 | 22.95 | 3,078,410 |
03 Nov 2023 | 21.98 | 22.55 | 21.98 | 22.38 | 22.38 | 2,558,071 |
02 Nov 2023 | 22.51 | 22.60 | 21.92 | 21.98 | 21.98 | 2,711,449 |
01 Nov 2023 | 22.41 | 22.63 | 22.03 | 22.45 | 22.45 | 3,024,650 |
31 Oct 2023 | 22.62 | 22.86 | 22.14 | 22.26 | 22.26 | 3,945,169 |
30 Oct 2023 | 22.10 | 22.68 | 22.00 | 22.62 | 22.62 | 6,722,180 |
27 Oct 2023 | 22.51 | 23.00 | 21.33 | 22.28 | 22.28 | 9,900,593 |
26 Oct 2023 | 20.57 | 21.61 | 20.28 | 21.60 | 21.60 | 4,634,282 |
25 Oct 2023 | 20.39 | 20.83 | 20.25 | 20.62 | 20.62 | 2,253,002 |
24 Oct 2023 | 19.79 | 20.54 | 19.69 | 20.37 | 20.37 | 2,229,370 |
23 Oct 2023 | 20.51 | 20.51 | 19.77 | 19.85 | 19.85 | 3,054,685 |
20 Oct 2023 | 20.50 | 21.06 | 20.32 | 20.36 | 20.36 | 2,087,819 |
19 Oct 2023 | 20.72 | 21.32 | 20.46 | 20.60 | 20.60 | 2,667,659 |
18 Oct 2023 | 21.42 | 21.47 | 20.68 | 20.82 | 20.82 | 1,979,250 |
17 Oct 2023 | 21.50 | 21.88 | 21.26 | 21.43 | 21.43 | 1,578,000 |
16 Oct 2023 | 22.17 | 22.34 | 21.53 | 21.65 | 21.65 | 2,025,900 |
13 Oct 2023 | 22.22 | 22.38 | 22.05 | 22.14 | 22.14 | 1,628,906 |
12 Oct 2023 | 22.52 | 22.69 | 22.16 | 22.35 | 22.35 | 1,811,000 |
11 Oct 2023 | 22.66 | 22.73 | 22.31 | 22.52 | 22.52 | 1,999,350 |
10 Oct 2023 | 22.34 | 22.68 | 22.23 | 22.50 | 22.50 | 2,431,540 |
09 Oct 2023 | 22.29 | 22.62 | 22.15 | 22.40 | 22.40 | 2,490,351 |
28 Sept 2023 | 21.82 | 22.39 | 21.82 | 22.29 | 22.29 | 2,309,114 |
27 Sept 2023 | 22.10 | 22.28 | 21.81 | 21.86 | 21.86 | 2,144,362 |
26 Sept 2023 | 21.78 | 22.24 | 21.70 | 22.05 | 22.05 | 1,929,390 |
25 Sept 2023 | 22.24 | 22.31 | 21.65 | 21.78 | 21.78 | 2,051,400 |
22 Sept 2023 | 21.06 | 22.06 | 21.06 | 22.05 | 22.05 | 2,753,500 |
21 Sept 2023 | 21.10 | 21.50 | 21.00 | 21.17 | 21.17 | 1,803,650 |
20 Sept 2023 | 21.32 | 21.67 | 21.11 | 21.11 | 21.11 | 1,510,552 |
19 Sept 2023 | 22.01 | 22.01 | 21.28 | 21.32 | 21.32 | 2,509,140 |
18 Sept 2023 | 21.35 | 22.58 | 21.01 | 22.00 | 22.00 | 3,655,910 |
15 Sept 2023 | 21.73 | 21.88 | 21.33 | 21.39 | 21.39 | 1,638,000 |
14 Sept 2023 | 22.00 | 22.26 | 21.56 | 21.71 | 21.71 | 1,888,830 |
13 Sept 2023 | 22.55 | 22.60 | 21.75 | 22.05 | 22.05 | 3,006,242 |
12 Sept 2023 | 23.05 | 23.46 | 22.55 | 22.66 | 22.66 | 3,100,796 |
11 Sept 2023 | 23.01 | 23.38 | 22.75 | 23.29 | 23.29 | 2,860,796 |
08 Sept 2023 | 22.73 | 23.15 | 22.48 | 23.00 | 23.00 | 2,623,626 |
07 Sept 2023 | 23.53 | 23.57 | 22.61 | 22.72 | 22.72 | 3,093,000 |
06 Sept 2023 | 23.16 | 23.54 | 22.80 | 23.53 | 23.53 | 3,299,893 |
05 Sept 2023 | 23.03 | 23.59 | 22.90 | 23.42 | 23.42 | 3,875,733 |
04 Sept 2023 | 23.06 | 23.28 | 22.79 | 23.17 | 23.17 | 3,009,553 |
01 Sept 2023 | 23.01 | 23.32 | 22.85 | 23.07 | 23.07 | 2,369,329 |
31 Aug 2023 | 23.30 | 23.56 | 22.97 | 23.14 | 23.14 | 4,054,895 |
30 Aug 2023 | 23.08 | 24.17 | 23.08 | 23.65 | 23.65 | 7,158,484 |
29 Aug 2023 | 21.89 | 23.08 | 21.66 | 22.97 | 22.97 | 6,107,731 |
28 Aug 2023 | 23.20 | 23.32 | 21.64 | 21.89 | 21.89 | 3,984,042 |
25 Aug 2023 | 22.15 | 22.30 | 21.40 | 21.56 | 21.56 | 3,750,288 |
24 Aug 2023 | 22.22 | 22.67 | 21.92 | 22.35 | 22.35 | 3,354,380 |
23 Aug 2023 | 22.65 | 22.88 | 22.02 | 22.26 | 22.26 | 2,898,800 |
22 Aug 2023 | 22.53 | 22.87 | 22.00 | 22.87 | 22.87 | 2,993,753 |
21 Aug 2023 | 22.44 | 22.76 | 22.36 | 22.40 | 22.40 | 1,956,900 |
18 Aug 2023 | 22.52 | 23.17 | 22.52 | 22.56 | 22.56 | 3,496,546 |
17 Aug 2023 | 22.22 | 23.03 | 22.05 | 22.72 | 22.72 | 4,146,668 |
16 Aug 2023 | 22.65 | 22.81 | 22.07 | 22.09 | 22.09 | 2,943,202 |
15 Aug 2023 | 23.20 | 23.32 | 22.45 | 22.72 | 22.72 | 3,325,453 |
14 Aug 2023 | 23.10 | 23.26 | 22.86 | 23.24 | 23.24 | 2,656,695 |
11 Aug 2023 | 23.50 | 23.63 | 22.97 | 22.98 | 22.98 | 3,707,884 |
10 Aug 2023 | 23.73 | 24.10 | 23.55 | 23.58 | 23.58 | 3,348,018 |
09 Aug 2023 | 23.90 | 24.10 | 23.50 | 23.63 | 23.63 | 3,547,286 |
08 Aug 2023 | 24.06 | 24.35 | 23.78 | 23.90 | 23.90 | 3,779,787 |
07 Aug 2023 | 24.19 | 24.45 | 24.00 | 24.15 | 24.15 | 3,250,547 |
04 Aug 2023 | 24.70 | 24.70 | 24.14 | 24.27 | 24.27 | 4,829,845 |
03 Aug 2023 | 24.40 | 25.10 | 24.03 | 24.54 | 24.54 | 5,112,803 |
02 Aug 2023 | 24.92 | 25.04 | 24.44 | 24.73 | 24.73 | 6,806,902 |
01 Aug 2023 | 24.58 | 26.06 | 24.20 | 25.42 | 25.42 | 11,910,453 |
31 July 2023 | 24.58 | 25.22 | 24.32 | 24.53 | 24.53 | 7,384,511 |
28 July 2023 | 24.94 | 25.25 | 23.80 | 25.08 | 25.08 | 10,721,340 |
27 July 2023 | 24.37 | 26.20 | 24.24 | 24.89 | 24.89 | 17,076,609 |
26 July 2023 | 24.32 | 24.33 | 22.96 | 23.12 | 23.12 | 8,061,915 |
25 July 2023 | 24.80 | 24.80 | 23.85 | 24.27 | 24.27 | 6,505,969 |
24 July 2023 | 24.40 | 24.98 | 24.17 | 24.39 | 24.39 | 6,491,651 |
21 July 2023 | 28.31 | 28.38 | 24.80 | 24.98 | 24.98 | 15,289,522 |
20 July 2023 | 29.40 | 29.98 | 28.22 | 28.50 | 28.50 | 13,102,626 |
19 July 2023 | 30.61 | 32.21 | 29.76 | 30.00 | 30.00 | 13,395,399 |
18 July 2023 | 32.41 | 32.77 | 30.37 | 30.91 | 30.91 | 18,647,826 |
17 July 2023 | 29.36 | 34.88 | 29.36 | 33.20 | 33.20 | 28,881,267 |
14 July 2023 | 30.35 | 30.53 | 29.18 | 29.31 | 29.31 | 12,372,057 |
13 July 2023 | 30.20 | 31.88 | 29.50 | 30.91 | 30.91 | 16,171,798 |
12 July 2023 | 28.41 | 31.16 | 28.41 | 30.25 | 30.25 | 16,372,423 |
11 July 2023 | 28.07 | 28.99 | 27.37 | 28.40 | 28.40 | 7,671,984 |
10 July 2023 | 28.66 | 29.59 | 27.83 | 28.05 | 28.05 | 7,556,031 |
07 July 2023 | 29.75 | 30.86 | 28.95 | 28.95 | 28.95 | 9,623,625 |
06 July 2023 | 30.28 | 30.60 | 28.80 | 30.17 | 30.17 | 9,976,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |