Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 21.700 | 21.750 | 21.000 | 21.400 | 21.400 | 17,056,828 |
06 Dec 2023 | 21.550 | 22.100 | 20.800 | 21.550 | 21.550 | 30,792,794 |
05 Dec 2023 | 22.550 | 22.850 | 21.900 | 22.100 | 22.100 | 14,722,229 |
04 Dec 2023 | 23.650 | 23.850 | 22.750 | 22.850 | 22.850 | 14,753,564 |
01 Dec 2023 | 24.450 | 24.450 | 23.500 | 23.650 | 23.650 | 11,786,283 |
30 Nov 2023 | 24.300 | 24.900 | 24.050 | 24.500 | 24.500 | 16,369,013 |
29 Nov 2023 | 25.300 | 25.300 | 24.150 | 24.250 | 24.250 | 10,306,476 |
28 Nov 2023 | 25.150 | 25.250 | 24.750 | 24.900 | 24.900 | 11,443,915 |
27 Nov 2023 | 25.600 | 26.000 | 25.000 | 25.350 | 25.350 | 6,817,413 |
24 Nov 2023 | 26.350 | 26.350 | 25.550 | 25.550 | 25.550 | 4,899,948 |
23 Nov 2023 | 25.250 | 26.450 | 25.100 | 26.350 | 26.350 | 8,099,976 |
22 Nov 2023 | 25.200 | 25.700 | 24.900 | 25.400 | 25.400 | 4,050,362 |
21 Nov 2023 | 25.850 | 26.100 | 25.200 | 25.300 | 25.300 | 8,349,716 |
20 Nov 2023 | 24.850 | 25.650 | 24.550 | 25.550 | 25.550 | 8,553,824 |
17 Nov 2023 | 24.850 | 24.900 | 24.400 | 24.500 | 24.500 | 4,206,136 |
16 Nov 2023 | 25.900 | 25.900 | 24.950 | 24.950 | 24.950 | 11,249,121 |
15 Nov 2023 | 25.500 | 26.050 | 25.300 | 25.950 | 25.950 | 12,186,759 |
14 Nov 2023 | 24.750 | 25.050 | 24.550 | 24.600 | 24.600 | 5,585,400 |
13 Nov 2023 | 24.250 | 24.850 | 24.100 | 24.750 | 24.750 | 6,666,922 |
10 Nov 2023 | 24.750 | 24.850 | 24.050 | 24.050 | 24.050 | 10,332,202 |
09 Nov 2023 | 25.950 | 26.000 | 24.900 | 25.000 | 25.000 | 8,439,035 |
08 Nov 2023 | 25.750 | 26.250 | 25.350 | 25.850 | 25.850 | 7,792,151 |
07 Nov 2023 | 26.300 | 26.400 | 25.600 | 25.650 | 25.650 | 7,512,767 |
06 Nov 2023 | 27.000 | 27.000 | 26.450 | 26.750 | 26.750 | 9,725,327 |
03 Nov 2023 | 26.200 | 26.850 | 25.800 | 26.700 | 26.700 | 10,152,569 |
02 Nov 2023 | 25.850 | 26.300 | 25.600 | 25.700 | 25.700 | 6,247,571 |
01 Nov 2023 | 25.650 | 26.050 | 25.600 | 25.850 | 25.850 | 4,757,164 |
31 Oct 2023 | 26.300 | 26.800 | 25.500 | 25.550 | 25.550 | 7,481,265 |
30 Oct 2023 | 25.650 | 26.150 | 25.450 | 26.100 | 26.100 | 9,475,178 |
27 Oct 2023 | 25.250 | 25.950 | 24.750 | 25.800 | 25.800 | 10,660,721 |
26 Oct 2023 | 25.150 | 25.500 | 24.850 | 24.900 | 24.900 | 7,760,466 |
25 Oct 2023 | 25.250 | 25.450 | 24.900 | 25.150 | 25.150 | 5,879,413 |
24 Oct 2023 | 24.950 | 24.950 | 24.000 | 24.300 | 24.300 | 9,349,289 |
20 Oct 2023 | 25.300 | 25.350 | 24.800 | 25.000 | 25.000 | 4,530,371 |
19 Oct 2023 | 25.550 | 25.600 | 25.150 | 25.300 | 25.300 | 9,114,617 |
18 Oct 2023 | 25.650 | 26.350 | 25.500 | 25.700 | 25.700 | 3,954,868 |
17 Oct 2023 | 25.900 | 26.150 | 25.400 | 25.950 | 25.950 | 7,559,260 |
16 Oct 2023 | 26.100 | 26.150 | 25.200 | 25.300 | 25.300 | 7,775,674 |
13 Oct 2023 | 26.250 | 26.650 | 26.000 | 26.100 | 26.100 | 9,457,566 |
12 Oct 2023 | 26.500 | 27.200 | 26.300 | 27.050 | 27.050 | 13,706,210 |
11 Oct 2023 | 26.150 | 26.250 | 25.650 | 25.750 | 25.750 | 10,323,803 |
10 Oct 2023 | 26.250 | 26.700 | 25.600 | 25.650 | 25.650 | 4,459,638 |
09 Oct 2023 | 25.900 | 26.500 | 25.600 | 25.800 | 25.800 | 4,904,020 |
06 Oct 2023 | 25.350 | 26.100 | 25.350 | 25.850 | 25.850 | 6,429,476 |
05 Oct 2023 | 25.200 | 25.650 | 24.950 | 25.350 | 25.350 | 4,294,245 |
04 Oct 2023 | 24.900 | 25.300 | 24.650 | 25.300 | 25.300 | 4,316,386 |
03 Oct 2023 | 25.700 | 25.750 | 24.850 | 24.950 | 24.950 | 9,362,842 |
29 Sept 2023 | 24.800 | 26.350 | 24.800 | 26.250 | 26.250 | 8,579,527 |
28 Sept 2023 | 25.600 | 25.750 | 24.700 | 24.750 | 24.750 | 9,370,605 |
27 Sept 2023 | 25.800 | 26.150 | 25.600 | 25.650 | 25.650 | 5,920,574 |
26 Sept 2023 | 26.000 | 26.250 | 25.550 | 25.850 | 25.850 | 8,851,473 |
25 Sept 2023 | 26.550 | 26.850 | 25.850 | 25.900 | 25.900 | 7,346,681 |
22 Sept 2023 | 25.850 | 26.850 | 25.750 | 26.800 | 26.800 | 7,397,394 |
21 Sept 2023 | 25.900 | 26.150 | 25.050 | 26.100 | 26.100 | 7,626,115 |
20 Sept 2023 | 25.950 | 26.150 | 25.650 | 25.850 | 25.850 | 9,104,948 |
19 Sept 2023 | 26.650 | 26.650 | 26.000 | 26.300 | 26.300 | 14,181,368 |
18 Sept 2023 | 27.400 | 27.400 | 26.600 | 26.650 | 26.650 | 9,479,023 |
15 Sept 2023 | 27.350 | 27.950 | 27.000 | 27.650 | 27.650 | 8,606,334 |
14 Sept 2023 | 28.050 | 28.050 | 26.650 | 27.250 | 27.250 | 11,925,362 |
13 Sept 2023 | 27.850 | 28.250 | 27.600 | 27.750 | 27.750 | 10,185,169 |
12 Sept 2023 | 27.200 | 28.100 | 26.950 | 27.650 | 27.650 | 14,876,009 |
11 Sept 2023 | 26.600 | 27.200 | 26.200 | 27.000 | 27.000 | 12,781,202 |
07 Sept 2023 | 26.600 | 26.850 | 26.250 | 26.600 | 26.600 | 8,719,008 |
06 Sept 2023 | 26.700 | 26.850 | 26.350 | 26.650 | 26.650 | 8,900,162 |
05 Sept 2023 | 27.150 | 27.300 | 26.700 | 26.700 | 26.700 | 12,330,500 |
04 Sept 2023 | 26.650 | 27.850 | 26.650 | 27.150 | 27.150 | 22,121,805 |
31 Aug 2023 | 26.000 | 26.850 | 26.000 | 26.400 | 26.400 | 26,799,256 |
30 Aug 2023 | 25.550 | 25.800 | 24.850 | 25.000 | 25.000 | 11,225,300 |
29 Aug 2023 | 25.000 | 25.700 | 24.950 | 25.400 | 25.400 | 7,347,318 |
28 Aug 2023 | 25.750 | 25.850 | 24.900 | 24.950 | 24.950 | 4,181,573 |
25 Aug 2023 | 24.900 | 25.200 | 24.650 | 24.800 | 24.800 | 4,939,938 |
24 Aug 2023 | 24.800 | 25.150 | 24.300 | 25.000 | 25.000 | 8,269,348 |
23 Aug 2023 | 24.800 | 24.900 | 24.400 | 24.550 | 24.550 | 9,140,839 |
22 Aug 2023 | 24.900 | 25.500 | 24.550 | 24.950 | 24.950 | 11,028,913 |
21 Aug 2023 | 25.250 | 25.450 | 24.800 | 24.900 | 24.900 | 12,942,566 |
18 Aug 2023 | 25.250 | 25.400 | 25.000 | 25.250 | 25.250 | 9,391,248 |
17 Aug 2023 | 24.950 | 25.700 | 24.400 | 25.550 | 25.550 | 8,446,284 |
16 Aug 2023 | 25.500 | 25.750 | 24.850 | 25.450 | 25.450 | 14,090,441 |
15 Aug 2023 | 26.350 | 26.350 | 25.550 | 25.900 | 25.900 | 7,619,173 |
14 Aug 2023 | 26.850 | 26.850 | 25.850 | 26.350 | 26.350 | 9,547,942 |
11 Aug 2023 | 27.000 | 27.250 | 26.400 | 26.750 | 26.750 | 7,449,708 |
10 Aug 2023 | 26.900 | 27.200 | 26.600 | 27.150 | 27.150 | 5,761,718 |
09 Aug 2023 | 26.550 | 27.200 | 26.500 | 27.200 | 27.200 | 10,034,789 |
08 Aug 2023 | 27.400 | 27.650 | 26.500 | 26.850 | 26.850 | 16,954,930 |
07 Aug 2023 | 27.600 | 28.150 | 27.500 | 27.950 | 27.950 | 5,326,702 |
04 Aug 2023 | 28.200 | 28.200 | 27.750 | 27.900 | 27.900 | 7,022,614 |
03 Aug 2023 | 27.350 | 27.900 | 27.150 | 27.650 | 27.650 | 11,056,666 |
02 Aug 2023 | 28.350 | 28.350 | 27.050 | 27.450 | 27.450 | 17,089,566 |
01 Aug 2023 | 29.500 | 29.650 | 28.100 | 28.350 | 28.350 | 12,792,449 |
31 Jul 2023 | 29.950 | 30.200 | 29.350 | 29.450 | 29.450 | 18,434,975 |
28 Jul 2023 | 27.750 | 29.200 | 27.750 | 29.000 | 29.000 | 13,702,421 |
27 Jul 2023 | 27.900 | 28.400 | 27.350 | 28.150 | 28.150 | 12,434,897 |
26 Jul 2023 | 27.600 | 27.800 | 27.300 | 27.800 | 27.800 | 8,960,313 |
25 Jul 2023 | 27.750 | 27.750 | 27.100 | 27.650 | 27.650 | 25,140,323 |
24 Jul 2023 | 27.400 | 27.500 | 26.750 | 26.950 | 26.950 | 18,953,074 |
21 Jul 2023 | 27.100 | 28.000 | 27.100 | 27.800 | 27.800 | 8,086,763 |
20 Jul 2023 | 27.600 | 28.200 | 27.500 | 27.900 | 27.900 | 11,075,442 |
19 Jul 2023 | 27.400 | 27.900 | 27.250 | 27.750 | 27.750 | 14,337,183 |
18 Jul 2023 | 28.600 | 28.600 | 27.300 | 27.800 | 27.800 | 16,818,110 |
14 Jul 2023 | 29.400 | 29.400 | 28.750 | 28.900 | 28.900 | 10,561,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |