Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 27.00 | 27.56 | 26.86 | 27.32 | 27.32 | 637,677 |
27 Nov 2023 | 27.02 | 27.33 | 26.56 | 27.05 | 27.05 | 1,302,800 |
24 Nov 2023 | 26.90 | 27.28 | 26.69 | 27.12 | 27.12 | 411,000 |
22 Nov 2023 | 26.95 | 27.42 | 26.37 | 26.61 | 26.61 | 1,182,500 |
21 Nov 2023 | 27.98 | 27.98 | 26.44 | 26.82 | 26.82 | 1,912,900 |
20 Nov 2023 | 28.24 | 28.39 | 27.54 | 28.13 | 28.13 | 1,369,400 |
17 Nov 2023 | 27.68 | 28.38 | 27.59 | 28.05 | 28.05 | 2,190,700 |
16 Nov 2023 | 27.12 | 27.55 | 27.01 | 27.50 | 27.50 | 1,259,900 |
15 Nov 2023 | 27.00 | 27.99 | 26.64 | 27.22 | 27.22 | 3,026,700 |
14 Nov 2023 | 26.48 | 26.90 | 26.29 | 26.88 | 26.88 | 1,686,300 |
13 Nov 2023 | 25.51 | 26.00 | 25.21 | 25.62 | 25.62 | 1,003,300 |
10 Nov 2023 | 24.64 | 25.53 | 24.63 | 25.48 | 25.48 | 1,276,100 |
09 Nov 2023 | 25.09 | 25.27 | 24.37 | 24.45 | 24.45 | 992,900 |
08 Nov 2023 | 24.70 | 25.29 | 24.64 | 24.96 | 24.96 | 1,265,500 |
07 Nov 2023 | 24.76 | 25.13 | 24.37 | 24.80 | 24.80 | 1,033,100 |
06 Nov 2023 | 25.71 | 26.07 | 24.80 | 24.82 | 24.82 | 2,031,800 |
03 Nov 2023 | 25.05 | 25.70 | 25.01 | 25.66 | 25.66 | 1,360,400 |
02 Nov 2023 | 24.63 | 25.14 | 24.56 | 24.83 | 24.83 | 1,891,000 |
01 Nov 2023 | 23.46 | 24.15 | 23.40 | 24.14 | 24.14 | 1,556,900 |
31 Oct 2023 | 22.33 | 23.52 | 22.11 | 23.35 | 23.35 | 2,238,400 |
30 Oct 2023 | 22.82 | 23.00 | 21.89 | 22.25 | 22.25 | 2,694,500 |
27 Oct 2023 | 22.93 | 23.30 | 21.91 | 22.38 | 22.38 | 3,017,800 |
26 Oct 2023 | 24.26 | 24.30 | 20.87 | 22.68 | 22.68 | 7,653,100 |
25 Oct 2023 | 26.15 | 26.19 | 25.11 | 25.31 | 25.31 | 3,629,800 |
24 Oct 2023 | 25.89 | 26.45 | 25.58 | 26.01 | 26.01 | 2,629,300 |
23 Oct 2023 | 25.74 | 26.21 | 24.68 | 25.71 | 25.71 | 2,369,400 |
20 Oct 2023 | 25.97 | 26.17 | 25.37 | 25.81 | 25.81 | 1,722,600 |
19 Oct 2023 | 26.59 | 26.69 | 25.72 | 26.05 | 26.05 | 1,383,800 |
18 Oct 2023 | 27.00 | 27.33 | 26.11 | 26.19 | 26.19 | 1,158,400 |
17 Oct 2023 | 26.78 | 27.29 | 26.33 | 27.27 | 27.27 | 1,582,700 |
16 Oct 2023 | 27.30 | 27.58 | 26.44 | 26.82 | 26.82 | 2,726,900 |
13 Oct 2023 | 26.75 | 26.80 | 25.83 | 25.91 | 25.91 | 1,314,400 |
12 Oct 2023 | 26.54 | 27.17 | 26.22 | 26.70 | 26.70 | 1,602,900 |
11 Oct 2023 | 26.16 | 26.99 | 26.16 | 26.50 | 26.50 | 1,691,700 |
10 Oct 2023 | 26.72 | 26.84 | 25.92 | 26.05 | 26.05 | 1,720,700 |
09 Oct 2023 | 26.21 | 26.90 | 26.14 | 26.70 | 26.70 | 1,866,400 |
06 Oct 2023 | 25.59 | 26.60 | 25.42 | 26.42 | 26.42 | 3,105,400 |
05 Oct 2023 | 24.96 | 25.85 | 24.50 | 25.79 | 25.79 | 3,082,600 |
04 Oct 2023 | 23.77 | 24.85 | 23.71 | 24.42 | 24.42 | 2,770,500 |
03 Oct 2023 | 24.10 | 24.41 | 23.49 | 23.70 | 23.70 | 1,902,800 |
02 Oct 2023 | 24.50 | 24.74 | 24.27 | 24.37 | 24.37 | 1,694,800 |
29 Sept 2023 | 24.66 | 25.26 | 24.34 | 24.52 | 24.52 | 2,531,200 |
28 Sept 2023 | 23.36 | 24.43 | 23.36 | 24.42 | 24.42 | 1,993,200 |
27 Sept 2023 | 22.78 | 23.50 | 22.78 | 23.27 | 23.27 | 1,222,600 |
26 Sept 2023 | 22.82 | 22.92 | 22.23 | 22.57 | 22.57 | 1,242,200 |
25 Sept 2023 | 22.36 | 23.15 | 22.36 | 23.03 | 23.03 | 987,600 |
22 Sept 2023 | 22.49 | 22.88 | 22.49 | 22.55 | 22.55 | 940,400 |
21 Sept 2023 | 22.19 | 22.56 | 21.73 | 22.30 | 22.30 | 1,395,800 |
20 Sept 2023 | 22.77 | 23.13 | 22.44 | 22.48 | 22.48 | 999,100 |
19 Sept 2023 | 22.76 | 22.94 | 22.32 | 22.68 | 22.68 | 1,588,200 |
18 Sept 2023 | 22.87 | 23.03 | 22.68 | 22.75 | 22.75 | 1,174,100 |
15 Sept 2023 | 23.38 | 23.51 | 22.63 | 22.79 | 22.79 | 1,045,100 |
14 Sept 2023 | 23.55 | 23.77 | 23.05 | 23.49 | 23.49 | 1,485,900 |
13 Sept 2023 | 24.15 | 24.29 | 23.29 | 23.38 | 23.38 | 1,602,000 |
12 Sept 2023 | 24.08 | 24.46 | 23.92 | 24.15 | 24.15 | 2,033,700 |
11 Sept 2023 | 23.71 | 24.29 | 23.64 | 24.10 | 24.10 | 1,818,800 |
08 Sept 2023 | 23.30 | 23.46 | 23.13 | 23.36 | 23.36 | 1,461,400 |
07 Sept 2023 | 23.22 | 23.48 | 23.07 | 23.27 | 23.27 | 1,411,100 |
06 Sept 2023 | 23.41 | 23.65 | 23.17 | 23.39 | 23.39 | 1,248,400 |
05 Sept 2023 | 23.50 | 23.56 | 22.73 | 23.56 | 23.56 | 1,479,200 |
01 Sept 2023 | 23.50 | 23.89 | 23.22 | 23.51 | 23.51 | 1,502,400 |
31 Aug 2023 | 22.55 | 23.44 | 22.50 | 23.31 | 23.31 | 1,892,600 |
30 Aug 2023 | 22.92 | 23.04 | 22.41 | 22.53 | 22.53 | 1,442,500 |
29 Aug 2023 | 22.67 | 23.35 | 22.35 | 22.94 | 22.94 | 2,015,000 |
28 Aug 2023 | 21.93 | 22.90 | 21.92 | 22.74 | 22.74 | 1,813,600 |
25 Aug 2023 | 22.01 | 22.19 | 21.40 | 21.81 | 21.81 | 1,444,200 |
24 Aug 2023 | 22.52 | 23.19 | 21.89 | 22.12 | 22.12 | 4,179,300 |
23 Aug 2023 | 21.50 | 22.44 | 21.24 | 22.11 | 22.11 | 2,718,500 |
22 Aug 2023 | 20.79 | 21.51 | 20.76 | 21.45 | 21.45 | 3,225,700 |
21 Aug 2023 | 20.55 | 21.02 | 20.55 | 20.68 | 20.68 | 1,061,800 |
18 Aug 2023 | 20.46 | 20.62 | 20.22 | 20.53 | 20.53 | 1,594,500 |
17 Aug 2023 | 21.39 | 21.79 | 20.57 | 20.83 | 20.83 | 1,839,400 |
16 Aug 2023 | 21.06 | 21.35 | 21.04 | 21.08 | 21.08 | 1,175,700 |
15 Aug 2023 | 21.39 | 21.41 | 20.63 | 21.00 | 21.00 | 1,620,500 |
14 Aug 2023 | 20.83 | 21.63 | 20.77 | 21.39 | 21.39 | 2,124,600 |
11 Aug 2023 | 20.72 | 21.02 | 20.71 | 20.89 | 20.89 | 879,800 |
10 Aug 2023 | 21.00 | 21.23 | 20.70 | 20.83 | 20.83 | 1,484,400 |
09 Aug 2023 | 21.25 | 21.25 | 20.40 | 20.76 | 20.76 | 1,319,200 |
08 Aug 2023 | 21.22 | 21.27 | 20.65 | 21.14 | 21.14 | 1,902,400 |
07 Aug 2023 | 21.47 | 21.68 | 21.42 | 21.54 | 21.54 | 1,366,700 |
04 Aug 2023 | 21.11 | 21.94 | 21.11 | 21.35 | 21.35 | 2,154,300 |
03 Aug 2023 | 20.75 | 21.27 | 20.56 | 21.05 | 21.05 | 1,761,600 |
02 Aug 2023 | 20.32 | 21.15 | 20.30 | 20.88 | 20.88 | 4,432,400 |
01 Aug 2023 | 21.82 | 22.68 | 21.19 | 21.38 | 21.38 | 3,201,100 |
31 Jul 2023 | 20.98 | 22.01 | 20.92 | 21.98 | 21.98 | 3,789,100 |
28 Jul 2023 | 19.41 | 21.41 | 19.32 | 20.72 | 20.72 | 6,285,300 |
27 Jul 2023 | 20.51 | 20.66 | 17.73 | 18.01 | 18.01 | 5,220,200 |
26 Jul 2023 | 16.35 | 16.58 | 16.28 | 16.46 | 16.46 | 782,900 |
25 Jul 2023 | 16.27 | 16.56 | 16.25 | 16.52 | 16.52 | 692,100 |
24 Jul 2023 | 16.04 | 16.31 | 15.98 | 16.24 | 16.24 | 529,200 |
21 Jul 2023 | 16.22 | 16.22 | 16.02 | 16.06 | 16.06 | 339,200 |
20 Jul 2023 | 16.32 | 16.45 | 15.89 | 16.05 | 16.05 | 466,700 |
19 Jul 2023 | 16.39 | 16.60 | 16.29 | 16.43 | 16.43 | 546,500 |
18 Jul 2023 | 16.20 | 16.37 | 15.98 | 16.33 | 16.33 | 597,100 |
17 Jul 2023 | 15.88 | 16.36 | 15.84 | 16.25 | 16.25 | 756,200 |
14 Jul 2023 | 16.51 | 16.61 | 15.62 | 15.84 | 15.84 | 994,600 |
13 Jul 2023 | 16.11 | 16.56 | 16.05 | 16.46 | 16.46 | 1,097,800 |
12 Jul 2023 | 16.01 | 16.25 | 15.97 | 15.99 | 15.99 | 1,205,200 |
11 Jul 2023 | 15.47 | 15.86 | 15.45 | 15.85 | 15.85 | 1,226,500 |
10 Jul 2023 | 15.05 | 15.38 | 14.92 | 15.37 | 15.37 | 926,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |