Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 25.48 | 898,200 |
07 Dec 2023 | 24.71 | 25.18 | 24.55 | 24.85 | 24.85 | 684,200 |
06 Dec 2023 | 25.24 | 25.50 | 24.48 | 24.55 | 24.55 | 1,011,800 |
05 Dec 2023 | 24.70 | 25.28 | 24.41 | 25.02 | 25.02 | 1,840,300 |
04 Dec 2023 | 25.01 | 25.30 | 24.57 | 24.95 | 24.95 | 1,187,500 |
01 Dec 2023 | 24.67 | 25.20 | 24.26 | 25.17 | 25.17 | 1,473,200 |
30 Nov 2023 | 24.48 | 25.11 | 24.23 | 24.90 | 24.90 | 891,000 |
29 Nov 2023 | 25.03 | 25.22 | 24.33 | 24.33 | 24.33 | 952,100 |
28 Nov 2023 | 24.59 | 24.84 | 23.96 | 24.76 | 24.76 | 1,368,700 |
27 Nov 2023 | 24.55 | 24.77 | 24.23 | 24.73 | 24.73 | 1,572,300 |
24 Nov 2023 | 24.85 | 25.02 | 24.51 | 24.79 | 24.79 | 775,200 |
22 Nov 2023 | 24.45 | 25.08 | 24.13 | 24.94 | 24.94 | 2,377,100 |
21 Nov 2023 | 23.55 | 24.17 | 23.45 | 23.99 | 23.99 | 2,078,600 |
20 Nov 2023 | 23.93 | 24.32 | 23.69 | 24.12 | 24.12 | 2,017,000 |
17 Nov 2023 | 23.47 | 24.05 | 23.32 | 23.70 | 23.70 | 1,374,400 |
16 Nov 2023 | 23.71 | 23.98 | 22.82 | 23.12 | 23.12 | 1,608,200 |
15 Nov 2023 | 24.74 | 24.87 | 23.72 | 24.03 | 24.03 | 1,441,900 |
14 Nov 2023 | 24.08 | 24.76 | 23.86 | 24.71 | 24.71 | 1,857,000 |
13 Nov 2023 | 23.09 | 23.40 | 22.82 | 23.06 | 23.06 | 1,103,800 |
10 Nov 2023 | 23.15 | 23.44 | 22.82 | 23.20 | 23.20 | 1,550,000 |
09 Nov 2023 | 23.73 | 23.90 | 22.68 | 22.96 | 22.96 | 1,752,400 |
08 Nov 2023 | 23.43 | 24.19 | 23.21 | 23.65 | 23.65 | 1,783,500 |
07 Nov 2023 | 23.02 | 23.53 | 22.67 | 23.47 | 23.47 | 1,779,200 |
06 Nov 2023 | 23.74 | 24.04 | 22.86 | 23.26 | 23.26 | 3,333,200 |
03 Nov 2023 | 23.22 | 24.55 | 23.16 | 23.99 | 23.99 | 6,098,600 |
02 Nov 2023 | 22.50 | 22.70 | 20.62 | 22.36 | 22.36 | 12,744,800 |
01 Nov 2023 | 19.17 | 22.00 | 18.61 | 21.00 | 21.00 | 10,633,800 |
31 Oct 2023 | 19.71 | 19.96 | 19.47 | 19.90 | 19.90 | 1,098,100 |
30 Oct 2023 | 19.11 | 19.69 | 19.10 | 19.68 | 19.68 | 1,329,700 |
27 Oct 2023 | 19.12 | 19.34 | 18.77 | 18.87 | 18.87 | 1,805,200 |
26 Oct 2023 | 19.47 | 19.47 | 18.67 | 18.96 | 18.96 | 1,414,200 |
25 Oct 2023 | 18.65 | 19.31 | 18.62 | 19.28 | 19.28 | 1,625,600 |
24 Oct 2023 | 18.47 | 19.23 | 18.30 | 18.98 | 18.98 | 2,887,300 |
23 Oct 2023 | 18.83 | 19.12 | 18.29 | 18.30 | 18.30 | 4,531,200 |
20 Oct 2023 | 20.41 | 20.42 | 18.92 | 18.94 | 18.94 | 3,400,500 |
19 Oct 2023 | 20.59 | 20.92 | 20.36 | 20.42 | 20.42 | 2,136,400 |
18 Oct 2023 | 20.67 | 20.73 | 20.33 | 20.57 | 20.57 | 3,106,600 |
17 Oct 2023 | 20.89 | 21.51 | 20.88 | 21.10 | 21.10 | 1,209,700 |
16 Oct 2023 | 20.93 | 21.17 | 20.74 | 21.07 | 21.07 | 1,611,300 |
13 Oct 2023 | 21.54 | 21.69 | 20.61 | 20.74 | 20.74 | 1,499,800 |
12 Oct 2023 | 23.10 | 23.10 | 21.39 | 21.60 | 21.60 | 1,541,500 |
11 Oct 2023 | 22.87 | 23.13 | 22.73 | 22.92 | 22.92 | 1,030,500 |
10 Oct 2023 | 22.96 | 23.31 | 22.62 | 22.78 | 22.78 | 1,312,800 |
09 Oct 2023 | 21.46 | 22.75 | 21.40 | 22.63 | 22.63 | 1,675,500 |
06 Oct 2023 | 21.21 | 22.02 | 21.01 | 21.72 | 21.72 | 1,220,000 |
05 Oct 2023 | 21.89 | 22.23 | 21.26 | 21.37 | 21.37 | 1,881,600 |
04 Oct 2023 | 21.85 | 22.31 | 21.44 | 22.09 | 22.09 | 1,578,900 |
03 Oct 2023 | 23.11 | 23.21 | 21.64 | 21.77 | 21.77 | 1,823,900 |
02 Oct 2023 | 23.55 | 23.90 | 23.35 | 23.41 | 23.41 | 2,060,000 |
29 Sept 2023 | 23.92 | 24.29 | 23.26 | 23.51 | 23.51 | 1,856,400 |
28 Sept 2023 | 23.30 | 23.89 | 23.26 | 23.88 | 23.88 | 1,489,600 |
27 Sept 2023 | 23.21 | 24.01 | 23.16 | 23.24 | 23.24 | 1,402,000 |
26 Sept 2023 | 23.65 | 23.76 | 23.04 | 23.11 | 23.11 | 1,622,900 |
25 Sept 2023 | 23.62 | 24.19 | 23.49 | 23.70 | 23.70 | 1,369,200 |
22 Sept 2023 | 23.93 | 24.29 | 23.62 | 24.03 | 24.03 | 1,381,500 |
21 Sept 2023 | 23.50 | 24.07 | 23.32 | 23.74 | 23.74 | 1,500,000 |
20 Sept 2023 | 23.61 | 24.21 | 23.35 | 23.88 | 23.88 | 1,411,100 |
19 Sept 2023 | 23.69 | 24.04 | 23.34 | 23.40 | 23.40 | 1,670,600 |
18 Sept 2023 | 24.63 | 24.71 | 23.80 | 23.87 | 23.87 | 1,747,500 |
15 Sept 2023 | 25.10 | 25.15 | 24.58 | 24.78 | 24.78 | 2,862,400 |
14 Sept 2023 | 25.17 | 25.54 | 24.84 | 25.20 | 25.20 | 1,692,000 |
13 Sept 2023 | 25.37 | 25.40 | 24.40 | 24.82 | 24.82 | 2,098,500 |
12 Sept 2023 | 25.45 | 25.97 | 25.22 | 25.56 | 25.56 | 1,539,400 |
11 Sept 2023 | 25.04 | 25.93 | 25.04 | 25.84 | 25.84 | 1,960,900 |
08 Sept 2023 | 24.34 | 24.62 | 23.88 | 24.57 | 24.57 | 1,528,600 |
07 Sept 2023 | 24.00 | 24.08 | 23.77 | 23.99 | 23.99 | 1,908,900 |
06 Sept 2023 | 23.63 | 24.25 | 23.60 | 24.25 | 24.25 | 1,253,000 |
05 Sept 2023 | 23.34 | 24.23 | 23.26 | 23.80 | 23.80 | 1,698,100 |
01 Sept 2023 | 23.13 | 23.80 | 22.99 | 23.77 | 23.77 | 1,384,700 |
31 Aug 2023 | 23.06 | 23.51 | 22.91 | 22.96 | 22.96 | 1,071,900 |
30 Aug 2023 | 22.93 | 23.25 | 22.86 | 23.07 | 23.07 | 1,186,900 |
29 Aug 2023 | 22.62 | 23.17 | 22.48 | 23.03 | 23.03 | 1,138,200 |
28 Aug 2023 | 21.95 | 22.59 | 21.86 | 22.51 | 22.51 | 1,389,800 |
25 Aug 2023 | 21.76 | 22.20 | 21.14 | 22.03 | 22.03 | 1,965,200 |
24 Aug 2023 | 21.53 | 21.89 | 21.45 | 21.47 | 21.47 | 1,102,300 |
23 Aug 2023 | 21.71 | 21.86 | 21.42 | 21.75 | 21.75 | 1,168,800 |
22 Aug 2023 | 22.25 | 22.32 | 21.61 | 21.71 | 21.71 | 1,497,700 |
21 Aug 2023 | 21.33 | 22.15 | 21.33 | 22.14 | 22.14 | 1,989,100 |
18 Aug 2023 | 20.80 | 21.48 | 20.75 | 21.36 | 21.36 | 1,861,800 |
17 Aug 2023 | 21.66 | 21.77 | 21.05 | 21.09 | 21.09 | 1,270,000 |
16 Aug 2023 | 21.92 | 22.08 | 21.61 | 21.65 | 21.65 | 1,739,000 |
15 Aug 2023 | 22.53 | 22.59 | 21.79 | 22.01 | 22.01 | 2,583,200 |
14 Aug 2023 | 22.20 | 22.75 | 22.09 | 22.73 | 22.73 | 2,135,400 |
11 Aug 2023 | 21.65 | 22.42 | 20.83 | 22.38 | 22.38 | 3,719,700 |
10 Aug 2023 | 22.41 | 23.82 | 21.65 | 21.82 | 21.82 | 5,291,500 |
09 Aug 2023 | 23.23 | 23.33 | 22.76 | 22.85 | 22.85 | 1,944,400 |
08 Aug 2023 | 23.37 | 23.48 | 22.73 | 23.13 | 23.13 | 2,205,400 |
07 Aug 2023 | 23.79 | 23.95 | 23.29 | 23.77 | 23.77 | 1,934,700 |
04 Aug 2023 | 24.28 | 24.28 | 23.43 | 23.59 | 23.59 | 2,059,600 |
03 Aug 2023 | 23.29 | 24.27 | 22.85 | 24.10 | 24.10 | 2,183,700 |
02 Aug 2023 | 23.68 | 23.87 | 23.27 | 23.47 | 23.47 | 1,574,600 |
01 Aug 2023 | 23.25 | 24.29 | 22.94 | 24.15 | 24.15 | 1,879,500 |
31 July 2023 | 23.24 | 24.23 | 23.23 | 23.90 | 23.90 | 1,259,300 |
28 July 2023 | 23.55 | 23.75 | 23.05 | 23.10 | 23.10 | 1,095,800 |
27 July 2023 | 23.55 | 24.14 | 23.26 | 23.40 | 23.40 | 2,244,400 |
26 July 2023 | 23.21 | 23.40 | 22.80 | 23.31 | 23.31 | 1,289,400 |
25 July 2023 | 23.19 | 23.38 | 22.77 | 23.03 | 23.03 | 2,200,000 |
24 July 2023 | 22.71 | 23.50 | 22.23 | 23.42 | 23.42 | 2,806,300 |
21 July 2023 | 23.62 | 23.62 | 22.68 | 22.84 | 22.84 | 2,535,300 |
20 July 2023 | 24.37 | 24.66 | 23.55 | 23.58 | 23.58 | 1,360,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |