Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 25.97 | 578,000 |
30 Nov 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 25.47 | 672,000 |
29 Nov 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 25.56 | 374,500 |
28 Nov 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 25.45 | 410,100 |
27 Nov 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 25.27 | 503,200 |
24 Nov 2023 | 25.37 | 25.60 | 25.24 | 25.33 | 25.33 | 171,500 |
22 Nov 2023 | 25.57 | 25.94 | 25.17 | 25.34 | 25.34 | 695,000 |
21 Nov 2023 | 25.93 | 25.93 | 25.32 | 25.42 | 25.42 | 367,900 |
20 Nov 2023 | 25.88 | 26.29 | 25.82 | 25.94 | 25.94 | 431,300 |
17 Nov 2023 | 25.28 | 25.94 | 25.00 | 25.91 | 25.91 | 1,113,400 |
16 Nov 2023 | 25.41 | 25.73 | 25.03 | 25.11 | 25.11 | 424,000 |
15 Nov 2023 | 25.32 | 25.84 | 25.24 | 25.38 | 25.38 | 561,900 |
14 Nov 2023 | 25.44 | 25.73 | 25.10 | 25.44 | 25.44 | 772,800 |
13 Nov 2023 | 24.76 | 25.01 | 24.44 | 24.82 | 24.82 | 628,300 |
10 Nov 2023 | 25.13 | 25.59 | 24.62 | 25.03 | 25.03 | 632,500 |
09 Nov 2023 | 25.87 | 25.87 | 24.76 | 24.91 | 24.91 | 756,200 |
08 Nov 2023 | 25.87 | 26.07 | 25.45 | 25.76 | 25.76 | 698,700 |
07 Nov 2023 | 25.74 | 26.02 | 25.13 | 25.74 | 25.74 | 904,200 |
06 Nov 2023 | 26.72 | 26.75 | 25.70 | 25.91 | 25.91 | 1,091,200 |
03 Nov 2023 | 25.65 | 25.86 | 25.04 | 25.62 | 25.62 | 1,552,100 |
02 Nov 2023 | 27.86 | 28.44 | 24.51 | 25.29 | 25.29 | 2,890,900 |
01 Nov 2023 | 27.96 | 28.12 | 26.95 | 28.09 | 28.09 | 1,215,800 |
31 Oct 2023 | 27.66 | 28.24 | 27.52 | 28.08 | 28.08 | 667,900 |
30 Oct 2023 | 27.53 | 27.72 | 27.26 | 27.33 | 27.33 | 433,800 |
27 Oct 2023 | 27.57 | 27.72 | 27.03 | 27.26 | 27.26 | 602,000 |
26 Oct 2023 | 27.69 | 27.95 | 27.39 | 27.56 | 27.56 | 433,800 |
25 Oct 2023 | 28.04 | 28.25 | 27.50 | 27.51 | 27.51 | 443,600 |
24 Oct 2023 | 27.52 | 28.15 | 27.52 | 28.05 | 28.05 | 576,200 |
23 Oct 2023 | 27.79 | 28.10 | 27.15 | 27.25 | 27.25 | 723,900 |
20 Oct 2023 | 28.18 | 28.39 | 27.68 | 27.92 | 27.92 | 775,500 |
19 Oct 2023 | 28.33 | 28.39 | 27.78 | 28.00 | 28.00 | 446,400 |
18 Oct 2023 | 28.72 | 29.18 | 28.12 | 28.29 | 28.29 | 492,500 |
17 Oct 2023 | 28.09 | 28.56 | 28.09 | 28.33 | 28.33 | 481,600 |
16 Oct 2023 | 27.76 | 28.48 | 27.67 | 28.09 | 28.09 | 530,300 |
13 Oct 2023 | 27.75 | 28.44 | 27.27 | 27.56 | 27.56 | 742,900 |
12 Oct 2023 | 27.42 | 27.69 | 27.11 | 27.62 | 27.62 | 680,000 |
11 Oct 2023 | 27.39 | 27.63 | 27.04 | 27.59 | 27.59 | 386,300 |
10 Oct 2023 | 26.62 | 27.78 | 26.55 | 27.39 | 27.39 | 520,200 |
09 Oct 2023 | 26.22 | 27.07 | 26.08 | 26.64 | 26.64 | 429,700 |
06 Oct 2023 | 26.33 | 27.24 | 26.24 | 26.40 | 26.40 | 729,400 |
05 Oct 2023 | 25.75 | 26.64 | 25.75 | 26.49 | 26.49 | 544,000 |
04 Oct 2023 | 26.02 | 26.41 | 25.75 | 25.90 | 25.90 | 550,700 |
03 Oct 2023 | 26.21 | 26.58 | 25.91 | 26.17 | 26.17 | 783,300 |
02 Oct 2023 | 27.24 | 27.32 | 25.79 | 26.29 | 26.29 | 1,630,900 |
29 Sept 2023 | 32.55 | 32.74 | 25.15 | 27.25 | 27.25 | 5,046,300 |
28 Sept 2023 | 32.29 | 33.16 | 32.11 | 32.99 | 32.99 | 585,300 |
27 Sept 2023 | 32.74 | 33.46 | 32.31 | 32.37 | 32.37 | 563,600 |
26 Sept 2023 | 32.46 | 32.69 | 32.35 | 32.47 | 32.47 | 563,200 |
25 Sept 2023 | 31.73 | 32.49 | 31.42 | 32.32 | 32.32 | 505,100 |
22 Sept 2023 | 32.03 | 32.42 | 31.55 | 31.64 | 31.64 | 619,200 |
21 Sept 2023 | 31.76 | 32.19 | 31.47 | 31.93 | 31.93 | 537,700 |
20 Sept 2023 | 33.23 | 33.35 | 31.99 | 32.04 | 32.04 | 428,500 |
19 Sept 2023 | 32.41 | 33.03 | 32.20 | 32.97 | 32.97 | 404,900 |
18 Sept 2023 | 33.25 | 33.26 | 32.03 | 32.32 | 32.32 | 479,900 |
15 Sept 2023 | 33.81 | 33.81 | 33.19 | 33.47 | 33.47 | 1,594,200 |
14 Sept 2023 | 33.52 | 34.28 | 33.30 | 33.80 | 33.80 | 756,700 |
13 Sept 2023 | 33.04 | 33.77 | 32.99 | 33.62 | 33.62 | 556,200 |
12 Sept 2023 | 33.11 | 33.30 | 32.89 | 33.03 | 33.03 | 431,400 |
11 Sept 2023 | 32.93 | 33.06 | 32.52 | 33.04 | 33.04 | 432,600 |
08 Sept 2023 | 33.16 | 33.76 | 32.87 | 32.94 | 32.94 | 885,800 |
07 Sept 2023 | 31.64 | 33.26 | 31.63 | 33.15 | 33.15 | 633,700 |
06 Sept 2023 | 31.88 | 31.97 | 31.06 | 31.53 | 31.53 | 645,400 |
05 Sept 2023 | 32.90 | 32.90 | 31.26 | 31.65 | 31.65 | 882,500 |
01 Sept 2023 | 32.73 | 33.24 | 32.46 | 33.10 | 33.10 | 492,000 |
31 Aug 2023 | 32.80 | 33.05 | 32.67 | 32.73 | 32.73 | 377,200 |
30 Aug 2023 | 32.84 | 32.98 | 32.30 | 32.87 | 32.87 | 304,100 |
29 Aug 2023 | 32.34 | 32.92 | 32.07 | 32.83 | 32.83 | 565,700 |
28 Aug 2023 | 31.73 | 32.29 | 31.73 | 32.22 | 32.22 | 404,200 |
25 Aug 2023 | 31.81 | 32.11 | 31.48 | 31.73 | 31.73 | 369,900 |
24 Aug 2023 | 31.80 | 31.89 | 31.39 | 31.77 | 31.77 | 676,800 |
23 Aug 2023 | 32.00 | 32.14 | 31.48 | 31.81 | 31.81 | 563,600 |
22 Aug 2023 | 31.37 | 31.71 | 31.24 | 31.70 | 31.70 | 421,000 |
21 Aug 2023 | 31.00 | 31.85 | 30.98 | 31.42 | 31.42 | 626,200 |
18 Aug 2023 | 30.33 | 30.97 | 30.23 | 30.93 | 30.93 | 393,100 |
17 Aug 2023 | 30.66 | 30.91 | 30.34 | 30.51 | 30.51 | 430,300 |
16 Aug 2023 | 30.94 | 31.12 | 30.45 | 30.56 | 30.56 | 384,500 |
15 Aug 2023 | 31.14 | 31.14 | 30.52 | 30.96 | 30.96 | 529,000 |
14 Aug 2023 | 30.77 | 31.15 | 30.33 | 31.07 | 31.07 | 644,300 |
11 Aug 2023 | 30.74 | 31.01 | 30.52 | 30.87 | 30.87 | 465,700 |
10 Aug 2023 | 30.17 | 30.95 | 30.12 | 30.70 | 30.70 | 532,200 |
09 Aug 2023 | 30.70 | 30.70 | 29.95 | 30.17 | 30.17 | 673,000 |
08 Aug 2023 | 30.12 | 30.54 | 29.94 | 30.48 | 30.48 | 877,400 |
07 Aug 2023 | 31.56 | 31.62 | 29.89 | 30.23 | 30.23 | 1,256,700 |
04 Aug 2023 | 31.24 | 31.26 | 29.63 | 31.19 | 31.19 | 1,417,800 |
03 Aug 2023 | 26.00 | 31.90 | 25.41 | 31.24 | 31.24 | 4,766,500 |
02 Aug 2023 | 25.00 | 25.19 | 24.82 | 25.01 | 25.01 | 559,000 |
01 Aug 2023 | 25.48 | 25.87 | 24.98 | 25.00 | 25.00 | 914,400 |
31 July 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 25.48 | 719,400 |
28 July 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 25.35 | 482,700 |
27 July 2023 | 25.22 | 25.26 | 24.83 | 25.03 | 25.03 | 452,700 |
26 July 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 25.09 | 478,500 |
25 July 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 24.37 | 384,000 |
24 July 2023 | 23.84 | 24.42 | 23.67 | 24.29 | 24.29 | 561,100 |
21 July 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 23.84 | 522,800 |
20 July 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 23.33 | 278,500 |
19 July 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 23.07 | 434,500 |
18 July 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 23.34 | 529,500 |
17 July 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 22.94 | 374,600 |
14 July 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 22.82 | 345,700 |
13 July 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 22.62 | 304,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |