Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 26.11 | 26.42 | 25.96 | 26.26 | 26.26 | 120,516 |
04 Dec 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 26.21 | 492,500 |
01 Dec 2023 | 25.46 | 25.63 | 25.34 | 25.60 | 25.60 | 708,000 |
30 Nov 2023 | 25.52 | 25.68 | 25.33 | 25.56 | 25.56 | 924,200 |
29 Nov 2023 | 25.38 | 25.46 | 25.23 | 25.39 | 25.39 | 686,800 |
28 Nov 2023 | 25.77 | 25.77 | 25.27 | 25.42 | 25.42 | 867,500 |
27 Nov 2023 | 26.07 | 26.07 | 25.77 | 25.84 | 25.84 | 445,300 |
24 Nov 2023 | 26.00 | 26.13 | 25.82 | 26.08 | 26.08 | 310,600 |
22 Nov 2023 | 26.05 | 26.23 | 25.87 | 26.01 | 26.01 | 356,100 |
21 Nov 2023 | 26.10 | 26.21 | 25.80 | 25.98 | 25.98 | 605,700 |
20 Nov 2023 | 25.97 | 26.27 | 25.86 | 26.15 | 26.15 | 543,800 |
17 Nov 2023 | 26.18 | 26.21 | 25.83 | 26.03 | 26.03 | 843,600 |
16 Nov 2023 | 26.20 | 26.39 | 25.64 | 25.96 | 25.96 | 834,500 |
15 Nov 2023 | 26.51 | 26.64 | 26.13 | 26.21 | 26.21 | 839,400 |
14 Nov 2023 | 26.40 | 26.66 | 26.18 | 26.60 | 26.60 | 717,300 |
13 Nov 2023 | 25.71 | 26.18 | 25.71 | 26.13 | 26.13 | 660,600 |
10 Nov 2023 | 26.20 | 26.20 | 25.60 | 25.93 | 25.93 | 542,400 |
09 Nov 2023 | 25.82 | 26.24 | 25.62 | 26.04 | 26.04 | 770,400 |
08 Nov 2023 | 26.41 | 26.50 | 25.60 | 25.64 | 25.64 | 810,300 |
07 Nov 2023 | 26.42 | 26.54 | 26.19 | 26.45 | 26.45 | 743,900 |
06 Nov 2023 | 26.16 | 26.61 | 25.96 | 26.45 | 26.45 | 905,100 |
03 Nov 2023 | 26.00 | 26.30 | 25.76 | 26.17 | 26.17 | 1,269,400 |
02 Nov 2023 | 25.87 | 26.18 | 25.47 | 25.61 | 25.61 | 893,000 |
01 Nov 2023 | 25.51 | 25.80 | 25.42 | 25.62 | 25.62 | 874,100 |
31 Oct 2023 | 25.34 | 25.61 | 25.11 | 25.50 | 25.50 | 754,000 |
30 Oct 2023 | 24.75 | 25.44 | 24.75 | 25.35 | 25.35 | 1,525,900 |
27 Oct 2023 | 24.51 | 25.42 | 24.32 | 24.54 | 24.54 | 1,741,500 |
26 Oct 2023 | 24.71 | 24.95 | 23.97 | 24.38 | 24.38 | 1,833,000 |
25 Oct 2023 | 23.24 | 23.61 | 23.15 | 23.51 | 23.51 | 1,039,100 |
24 Oct 2023 | 23.37 | 23.90 | 23.29 | 23.42 | 23.42 | 993,800 |
23 Oct 2023 | 24.16 | 24.26 | 23.31 | 23.38 | 23.38 | 1,069,500 |
20 Oct 2023 | 24.41 | 24.70 | 24.24 | 24.34 | 24.34 | 664,800 |
19 Oct 2023 | 24.71 | 24.96 | 24.39 | 24.46 | 24.46 | 843,200 |
18 Oct 2023 | 24.36 | 24.81 | 24.26 | 24.69 | 24.69 | 832,200 |
17 Oct 2023 | 24.35 | 24.89 | 24.27 | 24.47 | 24.47 | 1,136,300 |
16 Oct 2023 | 24.06 | 24.38 | 23.78 | 24.27 | 24.27 | 661,800 |
13 Oct 2023 | 23.51 | 24.07 | 23.20 | 24.01 | 24.01 | 1,061,400 |
12 Oct 2023 | 24.05 | 24.05 | 23.17 | 23.57 | 23.57 | 1,173,800 |
11 Oct 2023 | 24.19 | 24.26 | 23.85 | 24.03 | 24.03 | 825,600 |
10 Oct 2023 | 23.82 | 24.36 | 23.70 | 24.15 | 24.15 | 886,500 |
09 Oct 2023 | 23.27 | 23.83 | 23.27 | 23.77 | 23.77 | 704,900 |
06 Oct 2023 | 23.35 | 23.57 | 22.92 | 23.19 | 23.19 | 864,000 |
05 Oct 2023 | 23.56 | 24.07 | 23.43 | 23.52 | 23.52 | 1,146,000 |
04 Oct 2023 | 23.08 | 23.48 | 22.74 | 23.40 | 23.40 | 1,380,900 |
03 Oct 2023 | 22.44 | 23.11 | 22.33 | 23.07 | 23.07 | 1,586,000 |
02 Oct 2023 | 22.77 | 22.78 | 22.36 | 22.57 | 22.57 | 815,900 |
29 Sept 2023 | 22.78 | 22.97 | 22.58 | 22.83 | 22.83 | 853,500 |
28 Sept 2023 | 22.62 | 22.79 | 22.49 | 22.58 | 22.58 | 593,800 |
27 Sept 2023 | 23.00 | 23.19 | 22.57 | 22.58 | 22.58 | 492,000 |
26 Sept 2023 | 22.73 | 22.99 | 22.67 | 22.84 | 22.84 | 548,600 |
25 Sept 2023 | 22.68 | 22.95 | 22.55 | 22.83 | 22.83 | 571,200 |
22 Sept 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 22.81 | 551,700 |
21 Sept 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 23.50 | 500,500 |
20 Sept 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 23.81 | 555,800 |
19 Sept 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 24.01 | 613,900 |
18 Sept 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 24.40 | 875,500 |
15 Sept 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 24.76 | 2,328,000 |
14 Sept 2023 | 25.07 | 25.46 | 24.96 | 25.29 | 25.29 | 907,700 |
13 Sept 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 24.95 | 654,900 |
12 Sept 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 24.78 | 403,900 |
11 Sept 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 24.68 | 566,200 |
08 Sept 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 24.53 | 346,200 |
07 Sept 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 24.21 | 864,800 |
06 Sept 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 24.14 | 656,200 |
05 Sept 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 24.37 | 631,700 |
01 Sept 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 25.05 | 429,100 |
31 Aug 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 25.16 | 518,000 |
30 Aug 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 25.29 | 450,500 |
29 Aug 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 25.20 | 351,800 |
28 Aug 2023 | 25.02 | 25.31 | 24.84 | 25.02 | 25.02 | 373,800 |
25 Aug 2023 | 25.09 | 25.12 | 24.84 | 24.94 | 24.94 | 466,500 |
24 Aug 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 25.07 | 453,500 |
23 Aug 2023 | 24.91 | 25.16 | 24.67 | 25.06 | 25.06 | 550,800 |
22 Aug 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 24.94 | 619,400 |
21 Aug 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 25.43 | 499,900 |
18 Aug 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 25.48 | 556,200 |
17 Aug 2023 | 25.30 | 25.71 | 25.25 | 25.43 | 25.43 | 767,100 |
16 Aug 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 25.21 | 655,800 |
15 Aug 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 25.55 | 673,500 |
14 Aug 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 25.77 | 819,400 |
11 Aug 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 25.99 | 871,600 |
10 Aug 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 25.52 | 725,100 |
09 Aug 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 25.01 | 622,500 |
08 Aug 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 24.97 | 655,300 |
07 Aug 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 25.12 | 852,800 |
04 Aug 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 25.24 | 677,100 |
03 Aug 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 24.95 | 750,100 |
02 Aug 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 24.75 | 569,400 |
01 Aug 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 24.65 | 688,600 |
31 July 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 24.77 | 1,013,300 |
28 July 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 24.58 | 793,500 |
27 July 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 24.60 | 1,440,900 |
26 July 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 24.19 | 1,117,600 |
25 July 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 24.16 | 758,700 |
24 July 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 24.38 | 759,500 |
21 July 2023 | 24.67 | 24.69 | 24.30 | 24.35 | 24.35 | 630,100 |
20 July 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 24.62 | 611,000 |
19 July 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 24.62 | 755,900 |
18 July 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 24.49 | 1,051,400 |
17 July 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 24.88 | 1,446,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |