Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 25.02 | 25.10 | 24.96 | 24.99 | 24.99 | 6,391 |
07 Dec 2023 | 25.03 | 25.19 | 24.97 | 25.00 | 25.00 | 15,135 |
06 Dec 2023 | 25.19 | 25.19 | 24.95 | 25.00 | 25.00 | 22,104 |
05 Dec 2023 | 25.04 | 25.20 | 25.01 | 25.20 | 25.20 | 3,907 |
04 Dec 2023 | 25.37 | 25.37 | 24.99 | 25.08 | 25.08 | 24,351 |
01 Dec 2023 | 25.33 | 25.46 | 25.17 | 25.46 | 25.46 | 12,095 |
30 Nov 2023 | 24.90 | 25.47 | 24.90 | 25.45 | 25.45 | 76,543 |
29 Nov 2023 | 24.77 | 24.91 | 24.77 | 24.86 | 24.86 | 7,837 |
28 Nov 2023 | 24.72 | 24.81 | 24.63 | 24.78 | 24.78 | 29,623 |
27 Nov 2023 | 24.79 | 24.82 | 24.66 | 24.69 | 24.69 | 15,774 |
24 Nov 2023 | 24.66 | 24.85 | 24.66 | 24.85 | 24.85 | 5,478 |
22 Nov 2023 | 24.73 | 24.76 | 24.60 | 24.66 | 24.66 | 9,309 |
21 Nov 2023 | 24.96 | 24.96 | 24.70 | 24.72 | 24.72 | 13,673 |
20 Nov 2023 | 24.86 | 24.96 | 24.86 | 24.90 | 24.90 | 8,143 |
17 Nov 2023 | 24.89 | 24.96 | 24.83 | 24.86 | 24.86 | 10,927 |
16 Nov 2023 | 24.93 | 24.94 | 24.80 | 24.89 | 24.89 | 5,832 |
15 Nov 2023 | 25.03 | 25.14 | 24.78 | 24.82 | 24.82 | 18,141 |
14 Nov 2023 | 24.90 | 25.15 | 24.76 | 25.03 | 25.03 | 30,323 |
13 Nov 2023 | 25.15 | 25.27 | 25.15 | 25.23 | 25.23 | 7,573 |
10 Nov 2023 | 25.09 | 25.26 | 25.09 | 25.21 | 25.21 | 7,038 |
09 Nov 2023 | 25.18 | 25.22 | 25.06 | 25.09 | 25.09 | 33,039 |
08 Nov 2023 | 25.07 | 25.22 | 25.07 | 25.12 | 25.12 | 4,164 |
07 Nov 2023 | 25.20 | 25.20 | 25.00 | 25.19 | 25.19 | 5,133 |
06 Nov 2023 | 25.18 | 25.22 | 25.05 | 25.16 | 25.16 | 21,232 |
03 Nov 2023 | 25.19 | 25.20 | 25.00 | 25.13 | 25.13 | 6,280 |
02 Nov 2023 | 25.03 | 25.17 | 25.03 | 25.09 | 25.09 | 10,330 |
01 Nov 2023 | 25.07 | 25.21 | 24.96 | 25.09 | 25.09 | 12,046 |
31 Oct 2023 | 24.82 | 25.17 | 24.82 | 25.08 | 25.08 | 22,379 |
30 Oct 2023 | 24.69 | 24.82 | 24.67 | 24.71 | 24.71 | 6,982 |
27 Oct 2023 | 24.80 | 24.80 | 24.60 | 24.69 | 24.69 | 11,627 |
26 Oct 2023 | 24.58 | 24.67 | 24.35 | 24.59 | 24.59 | 14,397 |
25 Oct 2023 | 24.81 | 24.82 | 24.59 | 24.59 | 24.59 | 9,084 |
24 Oct 2023 | 24.70 | 24.82 | 24.66 | 24.80 | 24.80 | 10,929 |
23 Oct 2023 | 24.70 | 24.79 | 24.56 | 24.70 | 24.70 | 5,912 |
20 Oct 2023 | 24.71 | 24.87 | 24.61 | 24.82 | 24.82 | 11,258 |
19 Oct 2023 | 24.71 | 24.95 | 24.71 | 24.80 | 24.80 | 10,199 |
18 Oct 2023 | 24.75 | 24.83 | 24.57 | 24.77 | 24.77 | 9,402 |
17 Oct 2023 | 24.67 | 25.00 | 24.67 | 24.71 | 24.71 | 4,065 |
16 Oct 2023 | 24.91 | 24.91 | 24.70 | 24.81 | 24.81 | 8,203 |
13 Oct 2023 | 24.78 | 24.90 | 24.77 | 24.90 | 24.90 | 7,412 |
12 Oct 2023 | 24.79 | 24.80 | 24.70 | 24.70 | 24.70 | 3,505 |
11 Oct 2023 | 24.79 | 24.80 | 24.55 | 24.70 | 24.70 | 14,225 |
10 Oct 2023 | 24.65 | 24.83 | 24.64 | 24.78 | 24.78 | 6,926 |
09 Oct 2023 | 24.70 | 24.88 | 24.40 | 24.85 | 24.85 | 8,687 |
06 Oct 2023 | 24.50 | 24.70 | 24.50 | 24.63 | 24.63 | 9,412 |
05 Oct 2023 | 24.64 | 24.88 | 24.48 | 24.70 | 24.70 | 12,542 |
04 Oct 2023 | 24.55 | 24.72 | 24.53 | 24.72 | 24.72 | 6,375 |
03 Oct 2023 | 24.65 | 24.75 | 24.31 | 24.52 | 24.52 | 17,896 |
02 Oct 2023 | 24.70 | 24.73 | 24.56 | 24.62 | 24.62 | 16,380 |
29 Sept 2023 | 24.95 | 24.99 | 24.70 | 24.70 | 24.70 | 31,296 |
28 Sept 2023 | 25.04 | 25.06 | 24.84 | 24.88 | 24.88 | 21,180 |
27 Sept 2023 | 24.93 | 25.05 | 24.92 | 24.94 | 24.94 | 16,538 |
26 Sept 2023 | 24.90 | 25.03 | 24.90 | 25.00 | 25.00 | 36,285 |
25 Sept 2023 | 24.86 | 25.00 | 24.77 | 24.98 | 24.98 | 33,956 |
22 Sept 2023 | 24.93 | 24.99 | 24.80 | 24.89 | 24.89 | 9,442 |
21 Sept 2023 | 24.85 | 24.98 | 24.80 | 24.85 | 24.85 | 11,994 |
20 Sept 2023 | 25.00 | 25.00 | 24.92 | 25.00 | 25.00 | 6,924 |
19 Sept 2023 | 24.94 | 24.96 | 24.79 | 24.79 | 24.79 | 5,503 |
18 Sept 2023 | 24.88 | 24.96 | 24.79 | 24.94 | 24.94 | 6,173 |
15 Sept 2023 | 24.59 | 24.90 | 24.59 | 24.90 | 24.90 | 5,811 |
14 Sept 2023 | 24.70 | 24.86 | 24.63 | 24.63 | 24.63 | 7,783 |
13 Sept 2023 | 24.71 | 24.80 | 24.70 | 24.72 | 24.72 | 5,476 |
12 Sept 2023 | 24.68 | 24.88 | 24.68 | 24.74 | 24.74 | 10,732 |
11 Sept 2023 | 24.89 | 24.93 | 24.68 | 24.68 | 24.68 | 10,765 |
08 Sept 2023 | 24.91 | 25.00 | 24.89 | 24.89 | 24.89 | 2,994 |
07 Sept 2023 | 24.95 | 24.99 | 24.91 | 24.91 | 24.91 | 4,147 |
06 Sept 2023 | 25.00 | 25.06 | 24.92 | 25.01 | 25.01 | 6,573 |
05 Sept 2023 | 24.94 | 25.01 | 24.81 | 24.91 | 24.91 | 13,350 |
01 Sept 2023 | 25.03 | 25.03 | 24.72 | 24.94 | 24.94 | 2,704 |
31 Aug 2023 | 24.95 | 25.00 | 24.75 | 24.90 | 24.90 | 35,728 |
30 Aug 2023 | 24.97 | 24.97 | 24.83 | 24.94 | 24.94 | 7,513 |
29 Aug 2023 | 24.80 | 24.99 | 24.80 | 24.90 | 24.90 | 11,676 |
28 Aug 2023 | 24.70 | 24.84 | 24.62 | 24.72 | 24.72 | 7,161 |
25 Aug 2023 | 24.84 | 24.86 | 24.65 | 24.80 | 24.80 | 5,467 |
24 Aug 2023 | 24.66 | 24.77 | 24.65 | 24.77 | 24.77 | 5,227 |
23 Aug 2023 | 24.68 | 24.77 | 24.66 | 24.77 | 24.77 | 9,722 |
22 Aug 2023 | 24.90 | 24.90 | 24.61 | 24.70 | 24.70 | 30,782 |
21 Aug 2023 | 24.60 | 24.94 | 24.32 | 24.80 | 24.80 | 60,045 |
18 Aug 2023 | 24.58 | 24.60 | 24.56 | 24.56 | 24.56 | 7,280 |
17 Aug 2023 | 24.70 | 24.70 | 24.54 | 24.56 | 24.56 | 2,418 |
16 Aug 2023 | 24.55 | 24.69 | 24.51 | 24.62 | 24.62 | 12,225 |
15 Aug 2023 | 24.50 | 24.63 | 24.50 | 24.52 | 24.52 | 13,898 |
14 Aug 2023 | 24.64 | 24.75 | 24.55 | 24.60 | 24.60 | 12,123 |
11 Aug 2023 | 25.04 | 25.04 | 24.85 | 24.85 | 24.85 | 9,696 |
10 Aug 2023 | 25.07 | 25.07 | 24.86 | 24.96 | 24.96 | 12,246 |
09 Aug 2023 | 24.93 | 25.10 | 24.93 | 25.10 | 25.10 | 15,659 |
08 Aug 2023 | 24.99 | 25.05 | 24.92 | 25.05 | 25.05 | 5,643 |
07 Aug 2023 | 24.95 | 25.05 | 24.95 | 25.04 | 25.04 | 8,814 |
04 Aug 2023 | 25.00 | 25.04 | 24.91 | 25.00 | 25.00 | 20,187 |
03 Aug 2023 | 24.90 | 25.00 | 24.76 | 25.00 | 25.00 | 16,560 |
02 Aug 2023 | 24.79 | 24.89 | 24.63 | 24.89 | 24.89 | 9,157 |
01 Aug 2023 | 24.96 | 24.96 | 24.79 | 24.94 | 24.94 | 5,107 |
31 Jul 2023 | 24.97 | 24.98 | 24.77 | 24.98 | 24.98 | 9,994 |
28 Jul 2023 | 24.89 | 24.90 | 24.70 | 24.90 | 24.90 | 5,365 |
27 Jul 2023 | 24.91 | 24.99 | 24.70 | 24.90 | 24.90 | 10,411 |
26 Jul 2023 | 24.97 | 25.00 | 24.91 | 25.00 | 25.00 | 6,127 |
25 Jul 2023 | 24.80 | 24.94 | 24.75 | 24.91 | 24.91 | 4,076 |
24 Jul 2023 | 24.68 | 24.88 | 24.64 | 24.82 | 24.82 | 12,715 |
21 Jul 2023 | 24.79 | 24.94 | 24.61 | 24.80 | 24.80 | 15,460 |
20 Jul 2023 | 24.64 | 24.76 | 24.61 | 24.76 | 24.76 | 6,182 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |