Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 27.79 | 29.09 | 27.24 | 29.03 | 29.03 | 2,991,700 |
30 Nov 2023 | 28.37 | 28.65 | 27.59 | 27.74 | 27.74 | 3,808,900 |
29 Nov 2023 | 28.27 | 29.25 | 28.05 | 28.12 | 28.12 | 3,327,300 |
28 Nov 2023 | 27.64 | 28.04 | 27.17 | 28.02 | 28.02 | 2,358,000 |
27 Nov 2023 | 27.83 | 27.96 | 27.15 | 27.83 | 27.83 | 1,736,400 |
24 Nov 2023 | 27.66 | 28.25 | 27.52 | 27.99 | 27.99 | 1,364,500 |
22 Nov 2023 | 27.48 | 28.03 | 27.33 | 27.60 | 27.60 | 1,952,200 |
21 Nov 2023 | 28.03 | 28.03 | 27.11 | 27.15 | 27.15 | 3,092,600 |
20 Nov 2023 | 27.77 | 28.72 | 27.44 | 28.18 | 28.18 | 3,425,100 |
17 Nov 2023 | 26.35 | 27.67 | 26.32 | 27.57 | 27.57 | 4,319,500 |
16 Nov 2023 | 26.55 | 26.61 | 25.54 | 26.03 | 26.03 | 3,838,500 |
15 Nov 2023 | 26.15 | 27.50 | 26.10 | 26.62 | 26.62 | 4,172,900 |
14 Nov 2023 | 25.10 | 26.02 | 25.10 | 25.96 | 25.96 | 5,178,300 |
13 Nov 2023 | 23.69 | 23.86 | 22.92 | 23.85 | 23.85 | 2,432,500 |
10 Nov 2023 | 24.06 | 24.14 | 23.25 | 24.10 | 24.10 | 2,722,200 |
09 Nov 2023 | 25.24 | 25.33 | 23.86 | 23.98 | 23.98 | 3,963,000 |
08 Nov 2023 | 26.17 | 26.25 | 24.90 | 25.05 | 25.05 | 2,928,500 |
07 Nov 2023 | 25.26 | 26.25 | 25.16 | 26.12 | 26.12 | 2,708,600 |
06 Nov 2023 | 26.40 | 26.40 | 25.14 | 25.30 | 25.30 | 2,838,000 |
03 Nov 2023 | 24.68 | 26.38 | 24.68 | 26.04 | 26.04 | 5,693,800 |
02 Nov 2023 | 23.69 | 24.47 | 23.69 | 24.33 | 24.33 | 4,518,100 |
01 Nov 2023 | 23.18 | 23.24 | 22.61 | 23.22 | 23.22 | 2,705,100 |
31 Oct 2023 | 22.40 | 23.14 | 22.20 | 23.02 | 23.02 | 1,757,300 |
30 Oct 2023 | 22.57 | 22.64 | 21.97 | 22.43 | 22.43 | 1,545,000 |
27 Oct 2023 | 23.28 | 23.33 | 22.18 | 22.24 | 22.24 | 2,624,400 |
26 Oct 2023 | 23.04 | 23.35 | 22.83 | 22.98 | 22.98 | 1,786,700 |
25 Oct 2023 | 23.94 | 24.00 | 22.85 | 22.95 | 22.95 | 2,053,700 |
24 Oct 2023 | 23.72 | 24.49 | 23.72 | 24.25 | 24.25 | 2,932,900 |
23 Oct 2023 | 23.58 | 24.01 | 23.22 | 23.57 | 23.57 | 2,016,100 |
20 Oct 2023 | 23.82 | 24.19 | 23.48 | 23.75 | 23.75 | 1,929,400 |
19 Oct 2023 | 24.67 | 24.67 | 23.88 | 23.92 | 23.92 | 2,580,500 |
18 Oct 2023 | 25.61 | 25.61 | 24.51 | 24.59 | 24.59 | 1,679,400 |
17 Oct 2023 | 25.20 | 26.09 | 25.13 | 25.75 | 25.75 | 1,526,600 |
16 Oct 2023 | 25.08 | 25.68 | 24.70 | 25.46 | 25.46 | 1,466,700 |
13 Oct 2023 | 25.06 | 25.22 | 24.75 | 25.12 | 25.12 | 1,908,200 |
12 Oct 2023 | 26.65 | 26.65 | 24.93 | 25.02 | 25.02 | 2,690,200 |
11 Oct 2023 | 26.92 | 27.23 | 26.19 | 26.51 | 26.51 | 1,907,100 |
10 Oct 2023 | 26.23 | 27.15 | 26.23 | 26.84 | 26.84 | 1,771,500 |
09 Oct 2023 | 25.92 | 26.29 | 25.56 | 26.17 | 26.17 | 1,304,700 |
06 Oct 2023 | 26.19 | 26.49 | 25.82 | 26.27 | 26.27 | 1,637,000 |
05 Oct 2023 | 26.18 | 26.60 | 25.73 | 26.55 | 26.55 | 1,861,800 |
04 Oct 2023 | 26.67 | 26.68 | 26.05 | 26.27 | 26.27 | 1,508,500 |
03 Oct 2023 | 26.62 | 26.94 | 26.30 | 26.49 | 26.49 | 1,855,800 |
02 Oct 2023 | 27.75 | 27.75 | 26.72 | 26.95 | 26.95 | 1,793,400 |
29 Sept 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 27.86 | 1,813,200 |
28 Sept 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 27.87 | 1,716,100 |
27 Sept 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 27.97 | 1,534,900 |
26 Sept 2023 | 27.61 | 28.31 | 27.60 | 27.64 | 27.64 | 1,162,400 |
25 Sept 2023 | 27.73 | 27.94 | 27.44 | 27.60 | 27.60 | 1,380,500 |
22 Sept 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 27.91 | 1,739,900 |
21 Sept 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 28.23 | 1,293,700 |
20 Sept 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 29.02 | 1,179,900 |
19 Sept 2023 | 29.61 | 29.65 | 29.10 | 29.55 | 29.55 | 1,684,000 |
18 Sept 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 29.62 | 969,700 |
15 Sept 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 30.51 | 987,200 |
14 Sept 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 31.03 | 788,200 |
13 Sept 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 31.33 | 940,100 |
12 Sept 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 31.53 | 559,300 |
11 Sept 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 31.57 | 654,000 |
08 Sept 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 31.11 | 1,298,900 |
07 Sept 2023 | 31.61 | 31.64 | 31.01 | 31.49 | 31.49 | 1,582,700 |
06 Sept 2023 | 31.95 | 32.20 | 31.53 | 32.00 | 32.00 | 1,079,800 |
05 Sept 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 32.01 | 786,000 |
01 Sept 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 32.61 | 904,100 |
31 Aug 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 32.25 | 696,400 |
30 Aug 2023 | 31.97 | 32.35 | 31.64 | 32.24 | 32.24 | 621,900 |
29 Aug 2023 | 30.83 | 32.24 | 30.60 | 31.98 | 31.98 | 2,339,000 |
28 Aug 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 30.79 | 784,800 |
25 Aug 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 30.56 | 1,812,500 |
24 Aug 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 30.41 | 1,973,800 |
23 Aug 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 31.61 | 1,605,500 |
22 Aug 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 30.95 | 1,389,200 |
21 Aug 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 30.94 | 1,525,100 |
18 Aug 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 30.33 | 1,294,700 |
17 Aug 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 30.36 | 1,214,400 |
16 Aug 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 30.60 | 1,379,800 |
15 Aug 2023 | 31.68 | 32.02 | 31.50 | 31.60 | 31.60 | 1,139,500 |
14 Aug 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 31.84 | 1,470,100 |
11 Aug 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 31.88 | 1,666,000 |
10 Aug 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 32.22 | 2,030,200 |
09 Aug 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 32.68 | 1,908,000 |
08 Aug 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 33.12 | 1,289,100 |
07 Aug 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 33.02 | 1,793,700 |
04 Aug 2023 | 34.43 | 34.49 | 33.78 | 33.99 | 33.99 | 1,386,600 |
03 Aug 2023 | 34.56 | 34.58 | 33.90 | 33.96 | 33.96 | 1,709,200 |
02 Aug 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 35.21 | 1,675,000 |
01 Aug 2023 | 37.66 | 37.68 | 36.76 | 37.04 | 37.04 | 1,021,800 |
31 Jul 2023 | 37.50 | 38.00 | 37.34 | 38.00 | 38.00 | 1,779,900 |
28 Jul 2023 | 36.64 | 37.29 | 36.48 | 37.29 | 37.29 | 1,246,300 |
27 Jul 2023 | 37.71 | 37.76 | 35.94 | 36.13 | 36.13 | 1,899,400 |
26 Jul 2023 | 36.45 | 37.21 | 36.29 | 37.13 | 37.13 | 1,148,100 |
25 Jul 2023 | 36.34 | 36.87 | 36.25 | 36.46 | 36.46 | 870,900 |
24 Jul 2023 | 37.24 | 37.33 | 36.19 | 36.32 | 36.32 | 1,332,500 |
21 Jul 2023 | 36.98 | 37.47 | 36.35 | 37.11 | 37.11 | 1,636,400 |
20 Jul 2023 | 37.83 | 38.03 | 36.44 | 36.57 | 36.57 | 2,155,600 |
19 Jul 2023 | 37.98 | 38.97 | 37.92 | 38.18 | 38.18 | 1,850,100 |
18 Jul 2023 | 37.44 | 37.87 | 37.20 | 37.76 | 37.76 | 1,289,000 |
17 Jul 2023 | 36.39 | 37.46 | 35.88 | 37.21 | 37.21 | 1,568,900 |
14 Jul 2023 | 37.33 | 37.43 | 36.17 | 36.26 | 36.26 | 1,537,200 |
13 Jul 2023 | 36.93 | 37.15 | 36.40 | 36.94 | 36.94 | 1,692,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |