Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 27.26 | 27.28 | 25.91 | 25.95 | 25.95 | 234,834 |
04 Dec 2023 | 27.39 | 27.80 | 27.25 | 27.47 | 27.47 | 160,400 |
01 Dec 2023 | 27.45 | 27.86 | 27.06 | 27.47 | 27.47 | 124,300 |
30 Nov 2023 | 27.64 | 28.05 | 27.50 | 27.58 | 27.58 | 164,000 |
29 Nov 2023 | 27.55 | 28.20 | 27.45 | 27.63 | 27.63 | 193,700 |
28 Nov 2023 | 27.48 | 27.67 | 27.24 | 27.55 | 27.55 | 155,600 |
27 Nov 2023 | 27.69 | 27.83 | 27.37 | 27.61 | 27.61 | 128,400 |
24 Nov 2023 | 27.52 | 28.09 | 27.52 | 27.93 | 27.93 | 88,100 |
22 Nov 2023 | 27.51 | 27.93 | 27.34 | 27.48 | 27.48 | 114,900 |
21 Nov 2023 | 27.51 | 27.65 | 27.29 | 27.34 | 27.34 | 123,000 |
20 Nov 2023 | 26.90 | 27.95 | 26.80 | 27.62 | 27.62 | 206,300 |
17 Nov 2023 | 27.80 | 27.84 | 26.99 | 27.06 | 27.06 | 161,200 |
16 Nov 2023 | 27.54 | 27.72 | 27.03 | 27.66 | 27.66 | 105,700 |
15 Nov 2023 | 27.42 | 27.89 | 27.34 | 27.56 | 27.56 | 219,600 |
14 Nov 2023 | 26.91 | 27.56 | 26.86 | 27.34 | 27.34 | 219,700 |
13 Nov 2023 | 25.86 | 26.65 | 25.58 | 26.24 | 26.24 | 191,200 |
10 Nov 2023 | 26.04 | 26.55 | 25.97 | 26.19 | 26.19 | 256,400 |
09 Nov 2023 | 26.44 | 26.82 | 26.01 | 26.09 | 26.09 | 208,900 |
08 Nov 2023 | 26.47 | 27.00 | 26.42 | 26.44 | 26.44 | 198,600 |
07 Nov 2023 | 27.00 | 27.23 | 26.39 | 26.50 | 26.50 | 253,600 |
06 Nov 2023 | 27.04 | 27.59 | 26.69 | 27.13 | 27.13 | 301,900 |
03 Nov 2023 | 24.36 | 27.49 | 24.06 | 26.94 | 26.94 | 488,000 |
02 Nov 2023 | 23.84 | 24.07 | 23.10 | 23.79 | 23.79 | 292,200 |
01 Nov 2023 | 23.95 | 23.95 | 23.24 | 23.75 | 23.75 | 131,600 |
31 Oct 2023 | 23.70 | 24.21 | 23.70 | 23.94 | 23.94 | 186,700 |
30 Oct 2023 | 24.05 | 24.08 | 23.09 | 23.64 | 23.64 | 256,200 |
27 Oct 2023 | 24.00 | 24.25 | 23.58 | 24.03 | 24.03 | 213,500 |
26 Oct 2023 | 24.58 | 24.88 | 23.94 | 24.02 | 24.02 | 432,100 |
25 Oct 2023 | 25.03 | 25.29 | 24.38 | 24.63 | 24.63 | 263,200 |
24 Oct 2023 | 25.42 | 25.69 | 25.20 | 25.31 | 25.31 | 277,700 |
23 Oct 2023 | 25.27 | 25.88 | 25.23 | 25.30 | 25.30 | 248,800 |
20 Oct 2023 | 25.71 | 26.00 | 25.28 | 25.41 | 25.41 | 342,800 |
19 Oct 2023 | 25.12 | 25.85 | 25.04 | 25.45 | 25.45 | 242,100 |
18 Oct 2023 | 24.93 | 25.42 | 24.69 | 25.19 | 25.19 | 178,300 |
17 Oct 2023 | 24.97 | 25.74 | 24.97 | 25.06 | 25.06 | 258,600 |
16 Oct 2023 | 24.89 | 25.25 | 24.71 | 25.13 | 25.13 | 274,100 |
13 Oct 2023 | 24.44 | 25.06 | 24.31 | 24.90 | 24.90 | 217,300 |
12 Oct 2023 | 25.40 | 25.40 | 24.32 | 24.49 | 24.49 | 264,300 |
11 Oct 2023 | 26.35 | 26.58 | 25.21 | 25.42 | 25.42 | 243,600 |
10 Oct 2023 | 26.60 | 26.99 | 26.38 | 26.41 | 26.41 | 187,000 |
09 Oct 2023 | 26.63 | 26.89 | 26.43 | 26.60 | 26.60 | 139,000 |
06 Oct 2023 | 26.48 | 27.07 | 26.32 | 26.86 | 26.86 | 170,800 |
05 Oct 2023 | 26.76 | 26.91 | 26.34 | 26.73 | 26.73 | 175,200 |
04 Oct 2023 | 26.47 | 26.93 | 26.22 | 26.79 | 26.79 | 160,200 |
03 Oct 2023 | 26.73 | 26.91 | 26.49 | 26.51 | 26.51 | 134,000 |
02 Oct 2023 | 26.58 | 27.27 | 26.31 | 26.91 | 26.91 | 678,600 |
29 Sept 2023 | 27.09 | 27.30 | 26.38 | 26.74 | 26.74 | 243,000 |
28 Sept 2023 | 27.10 | 27.34 | 26.75 | 26.82 | 26.82 | 211,300 |
27 Sept 2023 | 27.48 | 28.13 | 27.15 | 27.19 | 27.19 | 246,400 |
26 Sept 2023 | 27.49 | 27.62 | 27.17 | 27.43 | 27.43 | 268,800 |
25 Sept 2023 | 27.25 | 27.72 | 27.04 | 27.65 | 27.65 | 191,900 |
22 Sept 2023 | 27.67 | 28.18 | 27.30 | 27.32 | 27.32 | 282,200 |
21 Sept 2023 | 27.58 | 27.91 | 27.39 | 27.67 | 27.67 | 190,100 |
20 Sept 2023 | 28.61 | 28.76 | 27.86 | 27.87 | 27.87 | 175,000 |
19 Sept 2023 | 29.02 | 29.21 | 28.51 | 28.52 | 28.52 | 242,500 |
18 Sept 2023 | 29.56 | 29.56 | 28.82 | 29.08 | 29.08 | 236,600 |
15 Sept 2023 | 29.79 | 29.87 | 29.35 | 29.67 | 29.67 | 450,600 |
14 Sept 2023 | 29.85 | 30.10 | 29.66 | 29.76 | 29.76 | 115,300 |
13 Sept 2023 | 30.00 | 30.18 | 29.66 | 29.76 | 29.76 | 148,400 |
12 Sept 2023 | 30.44 | 30.70 | 29.92 | 30.00 | 30.00 | 200,100 |
11 Sept 2023 | 30.79 | 31.26 | 30.63 | 30.71 | 30.71 | 166,700 |
08 Sept 2023 | 31.60 | 31.81 | 30.64 | 30.78 | 30.78 | 203,900 |
07 Sept 2023 | 31.61 | 31.73 | 31.31 | 31.70 | 31.70 | 220,000 |
06 Sept 2023 | 31.67 | 31.95 | 31.43 | 31.75 | 31.75 | 182,900 |
05 Sept 2023 | 32.29 | 32.49 | 31.14 | 31.56 | 31.56 | 262,300 |
01 Sept 2023 | 32.90 | 33.28 | 32.47 | 32.62 | 32.62 | 150,100 |
31 Aug 2023 | 33.55 | 33.97 | 32.76 | 32.76 | 32.76 | 263,400 |
30 Aug 2023 | 33.60 | 33.77 | 33.14 | 33.57 | 33.57 | 349,500 |
29 Aug 2023 | 33.48 | 34.31 | 33.30 | 33.82 | 33.82 | 611,700 |
28 Aug 2023 | 33.83 | 34.36 | 33.43 | 33.60 | 33.60 | 164,800 |
25 Aug 2023 | 33.53 | 34.08 | 33.44 | 33.65 | 33.65 | 153,000 |
24 Aug 2023 | 33.94 | 33.95 | 33.40 | 33.51 | 33.51 | 273,300 |
23 Aug 2023 | 33.80 | 34.64 | 33.64 | 33.95 | 33.95 | 174,500 |
22 Aug 2023 | 33.49 | 34.30 | 33.40 | 33.86 | 33.86 | 194,600 |
21 Aug 2023 | 33.64 | 33.94 | 33.00 | 33.51 | 33.51 | 179,800 |
18 Aug 2023 | 34.00 | 34.45 | 33.49 | 33.64 | 33.64 | 242,200 |
17 Aug 2023 | 34.15 | 34.83 | 33.55 | 34.31 | 34.31 | 264,200 |
16 Aug 2023 | 33.91 | 34.49 | 33.57 | 34.05 | 34.05 | 221,100 |
15 Aug 2023 | 33.39 | 35.07 | 33.35 | 34.07 | 34.07 | 312,400 |
14 Aug 2023 | 32.65 | 33.50 | 32.15 | 33.38 | 33.38 | 229,700 |
11 Aug 2023 | 32.58 | 33.20 | 32.41 | 32.65 | 32.65 | 133,200 |
10 Aug 2023 | 32.81 | 33.70 | 32.36 | 32.52 | 32.52 | 238,300 |
09 Aug 2023 | 33.16 | 33.65 | 32.25 | 32.81 | 32.81 | 217,200 |
08 Aug 2023 | 33.58 | 34.69 | 33.12 | 33.35 | 33.35 | 301,000 |
07 Aug 2023 | 39.14 | 39.14 | 33.88 | 33.90 | 33.90 | 474,600 |
04 Aug 2023 | 44.00 | 44.09 | 38.86 | 38.88 | 38.88 | 817,000 |
03 Aug 2023 | 39.08 | 40.23 | 38.64 | 40.08 | 40.08 | 337,100 |
02 Aug 2023 | 38.45 | 39.44 | 38.04 | 39.26 | 39.26 | 194,900 |
01 Aug 2023 | 38.68 | 38.90 | 38.43 | 38.83 | 38.83 | 85,400 |
31 July 2023 | 38.63 | 38.98 | 37.96 | 38.83 | 38.83 | 140,100 |
28 July 2023 | 38.22 | 38.94 | 38.04 | 38.63 | 38.63 | 90,100 |
27 July 2023 | 39.20 | 39.25 | 37.68 | 37.90 | 37.90 | 139,400 |
26 July 2023 | 39.50 | 39.96 | 38.82 | 39.12 | 39.12 | 90,500 |
25 July 2023 | 39.86 | 40.25 | 39.49 | 39.50 | 39.50 | 98,700 |
24 July 2023 | 39.88 | 40.34 | 39.28 | 39.97 | 39.97 | 98,300 |
21 July 2023 | 40.46 | 40.54 | 39.67 | 40.01 | 40.01 | 145,400 |
20 July 2023 | 40.80 | 40.80 | 39.94 | 40.23 | 40.23 | 96,300 |
19 July 2023 | 39.78 | 40.95 | 39.70 | 40.81 | 40.81 | 174,700 |
18 July 2023 | 39.25 | 39.77 | 39.02 | 39.55 | 39.55 | 128,400 |
17 July 2023 | 38.65 | 39.62 | 38.35 | 39.22 | 39.22 | 150,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |