Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 28.33 | 28.74 | 28.28 | 28.68 | 28.68 | 3,289,600 |
30 Nov 2023 | 28.08 | 28.45 | 27.90 | 28.25 | 28.25 | 6,111,200 |
29 Nov 2023 | 26.88 | 27.50 | 26.85 | 27.35 | 27.35 | 3,678,700 |
28 Nov 2023 | 26.31 | 26.44 | 26.24 | 26.30 | 26.30 | 2,041,300 |
27 Nov 2023 | 26.15 | 26.23 | 26.05 | 26.18 | 26.18 | 1,315,400 |
24 Nov 2023 | 26.42 | 26.49 | 26.32 | 26.33 | 26.33 | 1,307,700 |
22 Nov 2023 | 26.09 | 26.14 | 25.98 | 26.09 | 26.09 | 1,574,100 |
21 Nov 2023 | 26.09 | 26.17 | 25.94 | 25.94 | 25.94 | 1,532,500 |
20 Nov 2023 | 26.18 | 26.34 | 26.14 | 26.21 | 26.21 | 1,768,200 |
17 Nov 2023 | 25.89 | 26.25 | 25.86 | 26.19 | 26.19 | 2,803,600 |
16 Nov 2023 | 25.35 | 25.45 | 25.26 | 25.44 | 25.44 | 2,111,300 |
15 Nov 2023 | 25.33 | 25.57 | 25.24 | 25.46 | 25.46 | 3,994,000 |
14 Nov 2023 | 24.40 | 24.96 | 24.38 | 24.89 | 24.89 | 3,016,600 |
13 Nov 2023 | 24.12 | 24.30 | 24.07 | 24.11 | 24.11 | 1,968,200 |
10 Nov 2023 | 24.44 | 24.55 | 24.23 | 24.54 | 24.54 | 1,334,700 |
09 Nov 2023 | 24.78 | 24.89 | 24.50 | 24.51 | 24.51 | 2,270,800 |
08 Nov 2023 | 24.76 | 25.02 | 24.75 | 24.78 | 24.78 | 2,634,700 |
07 Nov 2023 | 24.98 | 25.28 | 24.65 | 24.92 | 24.92 | 3,768,200 |
06 Nov 2023 | 24.47 | 24.50 | 24.29 | 24.35 | 24.35 | 2,417,300 |
03 Nov 2023 | 24.28 | 24.57 | 24.28 | 24.47 | 24.47 | 3,344,100 |
02 Nov 2023 | 24.13 | 24.33 | 24.09 | 24.30 | 24.30 | 3,221,200 |
01 Nov 2023 | 23.78 | 24.11 | 23.74 | 24.03 | 24.03 | 3,127,300 |
31 Oct 2023 | 23.35 | 23.48 | 23.23 | 23.46 | 23.46 | 3,011,800 |
30 Oct 2023 | 23.55 | 23.74 | 23.52 | 23.71 | 23.71 | 1,913,700 |
27 Oct 2023 | 23.66 | 23.69 | 23.28 | 23.36 | 23.36 | 2,178,200 |
26 Oct 2023 | 23.71 | 23.85 | 23.55 | 23.60 | 23.60 | 2,632,800 |
25 Oct 2023 | 23.86 | 24.00 | 23.67 | 23.79 | 23.79 | 1,870,200 |
24 Oct 2023 | 23.62 | 23.84 | 23.56 | 23.83 | 23.83 | 2,630,100 |
23 Oct 2023 | 23.63 | 23.91 | 23.56 | 23.64 | 23.64 | 2,003,500 |
20 Oct 2023 | 23.87 | 23.97 | 23.60 | 23.72 | 23.72 | 2,992,500 |
19 Oct 2023 | 24.16 | 24.40 | 24.01 | 24.05 | 24.05 | 3,293,400 |
18 Oct 2023 | 24.76 | 24.79 | 24.32 | 24.39 | 24.39 | 3,946,000 |
17 Oct 2023 | 24.72 | 25.21 | 24.72 | 25.07 | 25.07 | 2,900,600 |
16 Oct 2023 | 24.76 | 25.00 | 24.71 | 24.92 | 24.92 | 2,462,300 |
13 Oct 2023 | 24.48 | 24.60 | 24.22 | 24.31 | 24.31 | 3,270,300 |
12 Oct 2023 | 25.01 | 25.03 | 24.63 | 24.79 | 24.79 | 2,666,200 |
11 Oct 2023 | 25.13 | 25.30 | 25.05 | 25.23 | 25.23 | 2,906,400 |
10 Oct 2023 | 24.72 | 24.87 | 24.67 | 24.71 | 24.71 | 2,611,300 |
09 Oct 2023 | 24.37 | 24.63 | 24.27 | 24.62 | 24.62 | 2,761,600 |
06 Oct 2023 | 24.28 | 24.68 | 24.11 | 24.59 | 24.59 | 4,454,500 |
05 Oct 2023 | 23.87 | 24.12 | 23.87 | 24.08 | 24.08 | 2,427,100 |
04 Oct 2023 | 24.00 | 24.02 | 23.75 | 23.95 | 23.95 | 2,689,100 |
03 Oct 2023 | 23.98 | 24.06 | 23.72 | 23.85 | 23.85 | 4,418,900 |
02 Oct 2023 | 24.59 | 24.68 | 24.27 | 24.36 | 24.36 | 3,140,700 |
29 Sept 2023 | 24.92 | 24.94 | 24.58 | 24.65 | 24.65 | 2,676,700 |
28 Sept 2023 | 24.44 | 24.84 | 24.38 | 24.70 | 24.70 | 2,828,100 |
27 Sept 2023 | 24.23 | 24.36 | 24.03 | 24.34 | 24.34 | 6,756,200 |
26 Sept 2023 | 25.04 | 25.27 | 25.00 | 25.07 | 25.07 | 3,063,700 |
25 Sept 2023 | 25.24 | 25.40 | 25.11 | 25.37 | 25.37 | 1,984,400 |
22 Sept 2023 | 25.57 | 25.61 | 25.32 | 25.35 | 25.35 | 2,207,300 |
21 Sept 2023 | 25.80 | 25.88 | 25.64 | 25.66 | 25.66 | 2,703,600 |
20 Sept 2023 | 26.35 | 26.58 | 26.16 | 26.18 | 26.18 | 2,922,100 |
19 Sept 2023 | 25.99 | 26.11 | 25.96 | 26.06 | 26.06 | 2,638,000 |
18 Sept 2023 | 26.01 | 26.11 | 25.89 | 25.97 | 25.97 | 2,390,000 |
15 Sept 2023 | 26.04 | 26.34 | 25.94 | 26.02 | 26.02 | 4,416,700 |
14 Sept 2023 | 26.22 | 26.33 | 26.14 | 26.19 | 26.19 | 2,677,400 |
13 Sept 2023 | 26.09 | 26.25 | 25.90 | 25.99 | 25.99 | 3,077,400 |
12 Sept 2023 | 25.62 | 25.95 | 25.56 | 25.79 | 25.79 | 3,087,300 |
11 Sept 2023 | 25.71 | 25.86 | 25.55 | 25.62 | 25.62 | 3,446,500 |
08 Sept 2023 | 25.37 | 25.59 | 25.22 | 25.50 | 25.50 | 3,050,200 |
07 Sept 2023 | 25.62 | 25.77 | 25.53 | 25.74 | 25.74 | 3,332,600 |
06 Sept 2023 | 25.96 | 26.10 | 25.69 | 25.81 | 25.81 | 4,104,300 |
05 Sept 2023 | 26.69 | 26.74 | 26.40 | 26.40 | 26.40 | 4,005,400 |
01 Sept 2023 | 26.33 | 26.64 | 26.32 | 26.34 | 26.34 | 4,695,600 |
31 Aug 2023 | 26.60 | 26.97 | 26.38 | 26.71 | 26.71 | 9,977,200 |
30 Aug 2023 | 25.30 | 25.41 | 25.16 | 25.29 | 25.29 | 4,901,100 |
29 Aug 2023 | 24.71 | 25.19 | 24.71 | 25.14 | 25.14 | 4,486,500 |
28 Aug 2023 | 24.58 | 25.03 | 24.55 | 24.93 | 24.93 | 4,333,300 |
25 Aug 2023 | 24.50 | 24.66 | 24.20 | 24.58 | 24.58 | 4,430,200 |
24 Aug 2023 | 24.82 | 25.02 | 24.60 | 24.65 | 24.65 | 4,329,700 |
23 Aug 2023 | 24.06 | 24.34 | 24.06 | 24.32 | 24.32 | 2,128,600 |
22 Aug 2023 | 23.85 | 23.94 | 23.69 | 23.73 | 23.73 | 2,688,400 |
21 Aug 2023 | 23.45 | 23.55 | 23.29 | 23.49 | 23.49 | 2,089,600 |
18 Aug 2023 | 23.17 | 23.50 | 23.14 | 23.43 | 23.43 | 2,159,000 |
17 Aug 2023 | 23.56 | 23.74 | 23.39 | 23.50 | 23.50 | 3,319,400 |
16 Aug 2023 | 23.47 | 23.65 | 23.38 | 23.40 | 23.40 | 2,354,700 |
15 Aug 2023 | 23.48 | 23.55 | 23.19 | 23.41 | 23.41 | 4,225,500 |
14 Aug 2023 | 23.25 | 23.63 | 23.21 | 23.59 | 23.59 | 3,531,900 |
11 Aug 2023 | 23.00 | 23.37 | 22.90 | 23.36 | 23.36 | 5,948,100 |
10 Aug 2023 | 22.27 | 22.40 | 22.04 | 22.12 | 22.12 | 2,085,000 |
09 Aug 2023 | 22.11 | 22.17 | 21.93 | 21.96 | 21.96 | 1,380,300 |
08 Aug 2023 | 21.81 | 22.03 | 21.69 | 22.03 | 22.03 | 2,223,500 |
07 Aug 2023 | 22.02 | 22.20 | 22.00 | 22.17 | 22.17 | 1,602,300 |
04 Aug 2023 | 21.85 | 22.13 | 21.81 | 21.88 | 21.88 | 2,168,900 |
03 Aug 2023 | 21.43 | 21.70 | 21.34 | 21.66 | 21.66 | 2,009,100 |
02 Aug 2023 | 21.50 | 21.55 | 21.34 | 21.41 | 21.41 | 3,702,000 |
01 Aug 2023 | 22.00 | 22.06 | 21.75 | 21.86 | 21.86 | 2,237,100 |
31 Jul 2023 | 22.06 | 22.21 | 22.06 | 22.17 | 22.17 | 1,654,000 |
28 Jul 2023 | 22.11 | 22.27 | 22.05 | 22.26 | 22.26 | 2,956,900 |
27 Jul 2023 | 22.08 | 22.09 | 21.64 | 21.72 | 21.72 | 2,136,300 |
26 Jul 2023 | 21.63 | 21.94 | 21.59 | 21.90 | 21.90 | 1,875,600 |
25 Jul 2023 | 21.68 | 21.78 | 21.62 | 21.71 | 21.71 | 2,218,700 |
24 Jul 2023 | 21.47 | 21.54 | 21.37 | 21.42 | 21.42 | 2,787,800 |
21 Jul 2023 | 21.43 | 21.44 | 21.27 | 21.29 | 21.29 | 1,567,200 |
20 Jul 2023 | 21.36 | 21.45 | 21.19 | 21.24 | 21.24 | 3,309,800 |
19 Jul 2023 | 21.42 | 21.46 | 21.26 | 21.33 | 21.33 | 1,919,500 |
18 Jul 2023 | 21.08 | 21.37 | 21.06 | 21.33 | 21.33 | 1,865,400 |
17 Jul 2023 | 21.07 | 21.14 | 21.02 | 21.06 | 21.06 | 1,934,100 |
14 Jul 2023 | 21.17 | 21.18 | 20.85 | 20.91 | 20.91 | 2,389,900 |
13 Jul 2023 | 21.01 | 21.14 | 20.98 | 21.14 | 21.14 | 1,899,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |