Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 23.95 | 24.20 | 23.76 | 23.80 | 23.80 | 1,399,700 |
30 Nov 2023 | 24.40 | 24.52 | 23.88 | 23.91 | 23.91 | 1,769,700 |
29 Nov 2023 | 24.24 | 24.38 | 24.00 | 24.32 | 24.32 | 972,200 |
28 Nov 2023 | 23.98 | 24.23 | 23.93 | 24.15 | 24.15 | 1,112,800 |
27 Nov 2023 | 23.94 | 24.04 | 23.81 | 23.86 | 23.86 | 1,032,500 |
24 Nov 2023 | 24.11 | 24.23 | 24.02 | 24.02 | 24.02 | 391,300 |
22 Nov 2023 | 23.84 | 24.20 | 23.75 | 24.18 | 24.18 | 850,600 |
21 Nov 2023 | 24.27 | 24.40 | 24.21 | 24.39 | 24.39 | 642,500 |
20 Nov 2023 | 24.16 | 24.33 | 24.14 | 24.25 | 24.25 | 777,600 |
17 Nov 2023 | 23.72 | 23.99 | 23.71 | 23.95 | 23.95 | 1,241,100 |
16 Nov 2023 | 23.89 | 23.91 | 23.56 | 23.61 | 23.61 | 3,465,600 |
15 Nov 2023 | 24.20 | 24.36 | 24.18 | 24.19 | 24.19 | 1,314,500 |
14 Nov 2023 | 24.44 | 24.58 | 24.29 | 24.35 | 24.35 | 1,573,100 |
13 Nov 2023 | 24.02 | 24.40 | 24.02 | 24.39 | 24.39 | 913,200 |
10 Nov 2023 | 24.01 | 24.10 | 23.97 | 24.04 | 24.04 | 874,200 |
09 Nov 2023 | 23.99 | 24.17 | 23.91 | 23.92 | 23.92 | 1,254,300 |
08 Nov 2023 | 24.15 | 24.25 | 23.88 | 23.98 | 23.98 | 1,269,100 |
07 Nov 2023 | 24.41 | 24.44 | 24.20 | 24.25 | 24.25 | 1,861,600 |
06 Nov 2023 | 24.88 | 24.92 | 24.76 | 24.78 | 24.78 | 1,210,900 |
03 Nov 2023 | 24.69 | 24.88 | 24.61 | 24.68 | 24.68 | 1,407,100 |
02 Nov 2023 | 24.55 | 24.82 | 24.55 | 24.81 | 24.81 | 1,936,100 |
01 Nov 2023 | 24.75 | 24.82 | 24.45 | 24.55 | 24.55 | 2,495,700 |
31 Oct 2023 | 24.61 | 24.78 | 24.44 | 24.51 | 24.51 | 2,199,500 |
30 Oct 2023 | 24.82 | 24.89 | 24.51 | 24.60 | 24.60 | 975,900 |
27 Oct 2023 | 24.82 | 25.03 | 24.69 | 25.00 | 25.00 | 1,051,400 |
26 Oct 2023 | 24.66 | 24.80 | 24.61 | 24.67 | 24.67 | 1,862,600 |
25 Oct 2023 | 24.78 | 24.94 | 24.46 | 24.88 | 24.88 | 2,212,000 |
24 Oct 2023 | 24.84 | 24.85 | 24.59 | 24.70 | 24.70 | 1,119,700 |
23 Oct 2023 | 25.09 | 25.15 | 24.91 | 24.97 | 24.97 | 1,179,500 |
20 Oct 2023 | 25.27 | 25.40 | 25.10 | 25.13 | 25.13 | 1,243,400 |
19 Oct 2023 | 24.96 | 25.32 | 24.90 | 25.32 | 25.32 | 937,400 |
18 Oct 2023 | 25.02 | 25.14 | 24.98 | 25.06 | 25.06 | 1,110,100 |
17 Oct 2023 | 24.72 | 24.85 | 24.63 | 24.84 | 24.84 | 921,900 |
16 Oct 2023 | 24.80 | 24.83 | 24.68 | 24.77 | 24.77 | 820,400 |
13 Oct 2023 | 24.63 | 24.86 | 24.58 | 24.85 | 24.85 | 954,000 |
12 Oct 2023 | 24.32 | 24.39 | 24.09 | 24.21 | 24.21 | 979,300 |
11 Oct 2023 | 24.27 | 24.33 | 24.07 | 24.22 | 24.22 | 2,163,300 |
10 Oct 2023 | 24.38 | 24.41 | 24.23 | 24.36 | 24.36 | 1,359,500 |
09 Oct 2023 | 24.26 | 24.42 | 24.19 | 24.42 | 24.42 | 2,702,800 |
06 Oct 2023 | 23.98 | 23.99 | 23.78 | 23.92 | 23.92 | 2,218,500 |
05 Oct 2023 | 23.77 | 23.92 | 23.69 | 23.83 | 23.83 | 2,068,100 |
04 Oct 2023 | 24.38 | 24.38 | 23.89 | 23.97 | 23.97 | 1,225,500 |
03 Oct 2023 | 24.71 | 24.74 | 24.58 | 24.66 | 24.66 | 2,573,900 |
02 Oct 2023 | 24.97 | 25.02 | 24.73 | 24.77 | 24.77 | 3,616,100 |
29 Sept 2023 | 25.30 | 25.33 | 24.92 | 24.96 | 24.96 | 2,044,200 |
28 Sept 2023 | 25.28 | 25.36 | 25.18 | 25.23 | 25.23 | 865,500 |
27 Sept 2023 | 25.28 | 25.35 | 25.25 | 25.26 | 25.26 | 944,200 |
26 Sept 2023 | 25.03 | 25.14 | 25.01 | 25.12 | 25.12 | 986,300 |
25 Sept 2023 | 25.19 | 25.19 | 25.00 | 25.15 | 25.15 | 639,900 |
22 Sept 2023 | 25.39 | 25.45 | 25.18 | 25.27 | 25.27 | 727,700 |
21 Sept 2023 | 25.39 | 25.42 | 25.24 | 25.25 | 25.25 | 1,172,600 |
20 Sept 2023 | 25.40 | 25.59 | 25.32 | 25.33 | 25.33 | 663,600 |
19 Sept 2023 | 25.58 | 25.62 | 25.46 | 25.54 | 25.54 | 844,700 |
18 Sept 2023 | 25.60 | 25.63 | 25.45 | 25.52 | 25.52 | 868,100 |
15 Sept 2023 | 25.50 | 25.60 | 25.47 | 25.53 | 25.53 | 573,300 |
14 Sept 2023 | 25.55 | 25.63 | 25.51 | 25.59 | 25.59 | 679,600 |
13 Sept 2023 | 25.35 | 25.43 | 25.28 | 25.38 | 25.38 | 813,800 |
12 Sept 2023 | 25.29 | 25.38 | 25.26 | 25.30 | 25.30 | 1,075,100 |
11 Sept 2023 | 25.25 | 25.30 | 25.15 | 25.21 | 25.21 | 553,900 |
08 Sept 2023 | 25.02 | 25.12 | 24.97 | 25.06 | 25.06 | 611,500 |
07 Sept 2023 | 24.99 | 25.06 | 24.94 | 25.01 | 25.01 | 388,800 |
06 Sept 2023 | 24.96 | 25.09 | 24.90 | 25.06 | 25.06 | 843,800 |
05 Sept 2023 | 25.04 | 25.16 | 24.96 | 25.00 | 25.00 | 1,039,100 |
01 Sept 2023 | 24.84 | 24.90 | 24.75 | 24.88 | 24.88 | 1,716,100 |
31 Aug 2023 | 24.59 | 24.65 | 24.47 | 24.59 | 24.59 | 1,197,700 |
30 Aug 2023 | 24.58 | 24.65 | 24.46 | 24.49 | 24.49 | 527,300 |
29 Aug 2023 | 24.37 | 24.50 | 24.30 | 24.46 | 24.46 | 417,500 |
28 Aug 2023 | 24.43 | 24.50 | 24.31 | 24.37 | 24.37 | 590,200 |
25 Aug 2023 | 24.33 | 24.45 | 24.14 | 24.41 | 24.41 | 793,800 |
24 Aug 2023 | 24.04 | 24.22 | 23.99 | 24.17 | 24.17 | 599,500 |
23 Aug 2023 | 24.00 | 24.25 | 23.95 | 24.15 | 24.15 | 910,700 |
22 Aug 2023 | 24.19 | 24.22 | 24.06 | 24.10 | 24.10 | 623,500 |
21 Aug 2023 | 24.30 | 24.30 | 24.08 | 24.09 | 24.09 | 507,800 |
18 Aug 2023 | 24.04 | 24.20 | 24.03 | 24.15 | 24.15 | 601,800 |
17 Aug 2023 | 24.16 | 24.18 | 23.97 | 23.98 | 23.98 | 857,500 |
16 Aug 2023 | 24.09 | 24.18 | 23.89 | 23.92 | 23.92 | 2,205,400 |
15 Aug 2023 | 24.17 | 24.23 | 23.97 | 24.02 | 24.02 | 3,808,700 |
14 Aug 2023 | 24.27 | 24.38 | 24.20 | 24.31 | 24.31 | 697,600 |
11 Aug 2023 | 24.42 | 24.57 | 24.40 | 24.43 | 24.43 | 566,200 |
10 Aug 2023 | 24.56 | 24.63 | 24.43 | 24.47 | 24.47 | 576,600 |
09 Aug 2023 | 24.55 | 24.66 | 24.47 | 24.60 | 24.60 | 671,900 |
08 Aug 2023 | 24.14 | 24.49 | 24.04 | 24.43 | 24.43 | 993,600 |
07 Aug 2023 | 24.50 | 24.51 | 24.32 | 24.46 | 24.46 | 1,137,700 |
04 Aug 2023 | 24.44 | 24.54 | 24.35 | 24.45 | 24.45 | 529,400 |
03 Aug 2023 | 24.18 | 24.42 | 24.14 | 24.41 | 24.41 | 1,111,700 |
02 Aug 2023 | 24.50 | 24.50 | 24.11 | 24.18 | 24.18 | 1,143,800 |
01 Aug 2023 | 24.52 | 24.61 | 24.45 | 24.55 | 24.55 | 1,688,900 |
31 Jul 2023 | 24.61 | 24.69 | 24.54 | 24.68 | 24.68 | 2,012,200 |
28 Jul 2023 | 24.41 | 24.61 | 24.34 | 24.58 | 24.58 | 2,657,200 |
27 Jul 2023 | 24.47 | 24.57 | 24.39 | 24.43 | 24.43 | 1,273,100 |
26 Jul 2023 | 24.49 | 24.55 | 24.42 | 24.49 | 24.49 | 893,700 |
25 Jul 2023 | 24.45 | 24.65 | 24.42 | 24.61 | 24.61 | 510,700 |
24 Jul 2023 | 24.26 | 24.58 | 24.22 | 24.52 | 24.52 | 781,300 |
21 Jul 2023 | 23.97 | 24.13 | 23.97 | 24.09 | 24.09 | 710,500 |
20 Jul 2023 | 24.04 | 24.09 | 23.83 | 23.96 | 23.96 | 1,138,600 |
19 Jul 2023 | 23.96 | 24.05 | 23.82 | 23.89 | 23.89 | 1,371,500 |
18 Jul 2023 | 23.47 | 23.80 | 23.47 | 23.76 | 23.76 | 554,700 |
17 Jul 2023 | 23.53 | 23.55 | 23.44 | 23.45 | 23.45 | 696,100 |
14 Jul 2023 | 23.83 | 23.83 | 23.61 | 23.64 | 23.64 | 669,800 |
13 Jul 2023 | 23.55 | 23.81 | 23.52 | 23.80 | 23.80 | 582,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |