Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 27.04 | 27.04 | 26.44 | 26.74 | 26.74 | 1,277,466 |
29 Nov 2023 | 27.42 | 27.67 | 27.11 | 27.15 | 27.15 | 1,655,400 |
28 Nov 2023 | 26.56 | 27.10 | 26.43 | 27.07 | 27.07 | 595,900 |
27 Nov 2023 | 26.17 | 26.58 | 25.09 | 26.55 | 26.55 | 764,200 |
24 Nov 2023 | 25.68 | 26.22 | 24.76 | 26.22 | 26.22 | 262,500 |
22 Nov 2023 | 26.54 | 26.82 | 25.75 | 25.80 | 25.80 | 549,000 |
21 Nov 2023 | 26.50 | 26.95 | 25.56 | 26.35 | 26.35 | 690,300 |
20 Nov 2023 | 25.70 | 26.55 | 25.61 | 26.52 | 26.52 | 947,600 |
17 Nov 2023 | 25.84 | 26.24 | 25.61 | 25.73 | 25.73 | 1,039,300 |
16 Nov 2023 | 25.92 | 26.20 | 25.48 | 25.60 | 25.60 | 1,284,700 |
15 Nov 2023 | 26.55 | 26.60 | 25.96 | 26.05 | 26.05 | 885,700 |
14 Nov 2023 | 26.94 | 26.94 | 25.95 | 26.62 | 26.62 | 965,400 |
13 Nov 2023 | 25.91 | 26.22 | 25.70 | 25.96 | 25.96 | 1,002,700 |
10 Nov 2023 | 26.11 | 26.57 | 25.68 | 26.10 | 26.10 | 21,710,900 |
09 Nov 2023 | 25.50 | 26.67 | 25.47 | 26.04 | 26.04 | 3,241,800 |
08 Nov 2023 | 24.55 | 24.70 | 24.32 | 24.45 | 24.45 | 1,041,600 |
07 Nov 2023 | 24.02 | 24.81 | 24.02 | 24.59 | 24.59 | 583,200 |
06 Nov 2023 | 23.93 | 24.78 | 23.90 | 24.10 | 24.10 | 1,453,800 |
03 Nov 2023 | 23.35 | 24.27 | 23.03 | 24.09 | 24.09 | 786,300 |
02 Nov 2023 | 20.62 | 23.07 | 20.62 | 23.03 | 23.03 | 971,800 |
01 Nov 2023 | 20.31 | 20.67 | 19.83 | 20.24 | 20.24 | 585,200 |
31 Oct 2023 | 19.93 | 20.45 | 19.68 | 20.37 | 20.37 | 398,900 |
30 Oct 2023 | 19.93 | 20.01 | 19.68 | 19.92 | 19.92 | 482,800 |
27 Oct 2023 | 20.27 | 20.29 | 19.56 | 19.75 | 19.75 | 511,100 |
26 Oct 2023 | 20.31 | 20.70 | 20.21 | 20.32 | 20.32 | 413,400 |
25 Oct 2023 | 20.56 | 20.68 | 20.16 | 20.28 | 20.28 | 323,400 |
24 Oct 2023 | 20.89 | 21.06 | 20.57 | 20.82 | 20.82 | 292,000 |
23 Oct 2023 | 20.99 | 21.43 | 20.25 | 20.73 | 20.73 | 251,800 |
20 Oct 2023 | 21.54 | 21.54 | 20.93 | 21.16 | 21.16 | 287,000 |
19 Oct 2023 | 21.84 | 22.25 | 21.35 | 21.47 | 21.47 | 675,500 |
18 Oct 2023 | 21.61 | 22.12 | 21.34 | 21.93 | 21.93 | 641,400 |
17 Oct 2023 | 20.62 | 21.81 | 20.62 | 21.77 | 21.77 | 917,400 |
16 Oct 2023 | 20.54 | 20.95 | 20.51 | 20.79 | 20.79 | 482,500 |
13 Oct 2023 | 20.60 | 20.60 | 19.95 | 20.26 | 20.26 | 334,800 |
12 Oct 2023 | 21.24 | 21.24 | 20.46 | 20.62 | 20.62 | 350,500 |
11 Oct 2023 | 21.21 | 21.45 | 20.99 | 21.26 | 21.26 | 253,500 |
10 Oct 2023 | 21.09 | 21.79 | 21.04 | 21.13 | 21.13 | 303,000 |
09 Oct 2023 | 20.81 | 21.58 | 20.81 | 21.09 | 21.09 | 253,300 |
06 Oct 2023 | 20.87 | 21.47 | 20.87 | 21.09 | 21.09 | 300,100 |
05 Oct 2023 | 20.87 | 21.15 | 20.70 | 21.03 | 21.03 | 532,200 |
04 Oct 2023 | 20.81 | 21.75 | 20.72 | 20.88 | 20.88 | 407,200 |
03 Oct 2023 | 21.87 | 21.87 | 20.63 | 20.74 | 20.74 | 672,600 |
02 Oct 2023 | 22.48 | 22.64 | 22.03 | 22.08 | 22.08 | 543,500 |
29 Sept 2023 | 22.61 | 22.95 | 22.47 | 22.56 | 22.56 | 525,300 |
28 Sept 2023 | 22.03 | 22.65 | 22.03 | 22.43 | 22.43 | 360,100 |
27 Sept 2023 | 22.31 | 22.35 | 22.00 | 22.14 | 22.14 | 375,900 |
26 Sept 2023 | 22.89 | 23.51 | 22.23 | 22.27 | 22.27 | 329,100 |
25 Sept 2023 | 23.12 | 23.33 | 22.89 | 23.02 | 23.02 | 367,700 |
22 Sept 2023 | 23.42 | 23.66 | 23.19 | 23.31 | 23.31 | 326,600 |
21 Sept 2023 | 23.14 | 23.49 | 22.99 | 23.40 | 23.40 | 349,900 |
20 Sept 2023 | 23.66 | 24.03 | 23.33 | 23.33 | 23.33 | 282,800 |
19 Sept 2023 | 23.51 | 23.88 | 23.33 | 23.57 | 23.57 | 326,300 |
18 Sept 2023 | 23.54 | 23.66 | 23.37 | 23.50 | 23.50 | 257,800 |
15 Sept 2023 | 23.91 | 23.91 | 23.17 | 23.54 | 23.54 | 1,057,900 |
14 Sept 2023 | 23.71 | 23.95 | 23.53 | 23.91 | 23.91 | 293,100 |
13 Sept 2023 | 23.31 | 23.53 | 22.99 | 23.46 | 23.46 | 273,800 |
12 Sept 2023 | 23.29 | 23.51 | 23.03 | 23.23 | 23.23 | 327,700 |
11 Sept 2023 | 23.28 | 23.68 | 23.09 | 23.29 | 23.29 | 282,400 |
08 Sept 2023 | 23.23 | 23.23 | 22.87 | 23.15 | 23.15 | 219,800 |
07 Sept 2023 | 23.32 | 23.37 | 23.01 | 23.14 | 23.14 | 363,500 |
06 Sept 2023 | 23.26 | 23.63 | 23.20 | 23.48 | 23.48 | 290,700 |
05 Sept 2023 | 24.38 | 24.47 | 23.07 | 23.17 | 23.17 | 584,100 |
01 Sept 2023 | 24.39 | 24.73 | 24.30 | 24.62 | 24.62 | 430,500 |
31 Aug 2023 | 24.56 | 25.08 | 24.24 | 24.28 | 24.28 | 1,220,200 |
30 Aug 2023 | 23.77 | 24.61 | 23.77 | 24.52 | 24.52 | 617,900 |
29 Aug 2023 | 23.63 | 24.11 | 23.63 | 23.90 | 23.90 | 688,900 |
28 Aug 2023 | 23.29 | 23.78 | 23.29 | 23.66 | 23.66 | 328,000 |
25 Aug 2023 | 23.37 | 23.42 | 22.94 | 23.26 | 23.26 | 399,000 |
24 Aug 2023 | 23.28 | 23.51 | 23.10 | 23.25 | 23.25 | 301,100 |
23 Aug 2023 | 22.87 | 23.65 | 22.77 | 23.37 | 23.37 | 381,700 |
22 Aug 2023 | 22.68 | 22.94 | 22.56 | 22.88 | 22.88 | 255,000 |
21 Aug 2023 | 22.71 | 22.80 | 22.50 | 22.60 | 22.60 | 264,700 |
18 Aug 2023 | 22.46 | 22.92 | 22.40 | 22.76 | 22.76 | 333,000 |
17 Aug 2023 | 23.25 | 23.41 | 22.60 | 22.69 | 22.69 | 451,200 |
16 Aug 2023 | 23.43 | 23.56 | 23.21 | 23.24 | 23.24 | 240,400 |
15 Aug 2023 | 23.55 | 23.64 | 23.38 | 23.51 | 23.51 | 236,500 |
14 Aug 2023 | 23.34 | 23.75 | 23.30 | 23.70 | 23.70 | 251,100 |
11 Aug 2023 | 23.35 | 23.61 | 23.31 | 23.51 | 23.51 | 319,800 |
10 Aug 2023 | 23.86 | 24.18 | 23.40 | 23.54 | 23.54 | 364,300 |
09 Aug 2023 | 23.71 | 23.81 | 23.29 | 23.65 | 23.65 | 567,000 |
08 Aug 2023 | 23.79 | 23.82 | 23.19 | 23.75 | 23.75 | 486,900 |
07 Aug 2023 | 23.91 | 24.25 | 23.80 | 24.18 | 24.18 | 304,300 |
04 Aug 2023 | 23.84 | 24.21 | 23.46 | 23.87 | 23.87 | 911,500 |
03 Aug 2023 | 23.30 | 24.01 | 22.59 | 23.80 | 23.80 | 525,500 |
02 Aug 2023 | 23.05 | 23.15 | 22.56 | 22.61 | 22.61 | 396,500 |
01 Aug 2023 | 23.09 | 23.30 | 22.84 | 23.30 | 23.30 | 366,200 |
31 July 2023 | 22.91 | 23.36 | 22.91 | 23.19 | 23.19 | 636,000 |
28 July 2023 | 22.97 | 23.15 | 22.76 | 22.87 | 22.87 | 431,500 |
27 July 2023 | 23.63 | 23.72 | 22.58 | 22.75 | 22.75 | 668,800 |
26 July 2023 | 23.35 | 23.55 | 23.05 | 23.34 | 23.34 | 436,800 |
25 July 2023 | 23.27 | 23.53 | 23.13 | 23.42 | 23.42 | 301,500 |
24 July 2023 | 23.20 | 23.44 | 23.03 | 23.31 | 23.31 | 339,300 |
21 July 2023 | 24.05 | 24.09 | 23.12 | 23.20 | 23.20 | 541,500 |
20 July 2023 | 24.38 | 24.56 | 23.94 | 23.98 | 23.98 | 339,400 |
19 July 2023 | 24.44 | 24.64 | 24.21 | 24.33 | 24.33 | 313,800 |
18 July 2023 | 24.24 | 24.65 | 24.11 | 24.34 | 24.34 | 293,600 |
17 July 2023 | 24.05 | 24.46 | 24.02 | 24.25 | 24.25 | 415,100 |
14 July 2023 | 24.16 | 24.20 | 23.74 | 24.10 | 24.10 | 443,300 |
13 July 2023 | 23.84 | 24.37 | 23.84 | 24.23 | 24.23 | 374,900 |
12 July 2023 | 23.04 | 23.90 | 22.99 | 23.81 | 23.81 | 594,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |