Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 32.13 | 32.75 | 31.88 | 32.73 | 32.73 | 571,500 |
30 Nov 2023 | 32.14 | 32.33 | 30.48 | 32.19 | 32.19 | 428,800 |
29 Nov 2023 | 32.50 | 32.81 | 32.06 | 32.22 | 32.22 | 256,500 |
28 Nov 2023 | 32.94 | 33.10 | 32.07 | 32.18 | 32.18 | 261,700 |
27 Nov 2023 | 33.39 | 33.52 | 32.82 | 32.85 | 32.85 | 369,500 |
24 Nov 2023 | 32.15 | 33.92 | 32.15 | 33.54 | 33.54 | 619,500 |
22 Nov 2023 | 31.85 | 32.25 | 31.83 | 32.20 | 32.20 | 151,800 |
21 Nov 2023 | 31.70 | 32.15 | 31.63 | 31.63 | 31.63 | 159,500 |
20 Nov 2023 | 31.95 | 32.03 | 31.54 | 31.90 | 31.90 | 233,600 |
17 Nov 2023 | 31.93 | 32.05 | 31.49 | 31.86 | 31.86 | 301,000 |
16 Nov 2023 | 32.04 | 32.28 | 31.64 | 31.70 | 31.70 | 221,600 |
15 Nov 2023 | 31.96 | 32.42 | 31.73 | 31.87 | 31.87 | 275,600 |
14 Nov 2023 | 31.87 | 32.33 | 31.77 | 32.15 | 32.15 | 526,200 |
13 Nov 2023 | 30.16 | 30.99 | 30.05 | 30.86 | 30.86 | 444,400 |
10 Nov 2023 | 30.10 | 30.47 | 30.00 | 30.26 | 30.26 | 253,000 |
09 Nov 2023 | 30.33 | 30.48 | 29.75 | 29.85 | 29.85 | 316,700 |
08 Nov 2023 | 31.20 | 31.46 | 30.05 | 30.07 | 30.07 | 351,000 |
07 Nov 2023 | 31.08 | 31.56 | 30.68 | 31.35 | 31.35 | 403,000 |
06 Nov 2023 | 31.00 | 31.24 | 30.77 | 31.06 | 31.06 | 452,000 |
03 Nov 2023 | 30.86 | 31.20 | 30.14 | 30.84 | 30.84 | 447,800 |
02 Nov 2023 | 30.77 | 31.39 | 29.82 | 30.31 | 30.31 | 478,200 |
01 Nov 2023 | 29.82 | 30.79 | 29.73 | 30.77 | 30.77 | 390,600 |
31 Oct 2023 | 29.66 | 30.17 | 29.66 | 29.94 | 29.94 | 335,300 |
30 Oct 2023 | 30.13 | 30.29 | 29.48 | 29.60 | 29.60 | 452,500 |
27 Oct 2023 | 29.95 | 30.13 | 29.69 | 29.81 | 29.81 | 380,700 |
26 Oct 2023 | 30.22 | 30.60 | 29.97 | 29.97 | 29.97 | 188,900 |
25 Oct 2023 | 29.88 | 30.31 | 29.74 | 29.96 | 29.96 | 211,600 |
24 Oct 2023 | 30.53 | 30.53 | 29.90 | 30.20 | 30.20 | 205,800 |
23 Oct 2023 | 30.39 | 30.92 | 30.16 | 30.20 | 30.20 | 327,300 |
20 Oct 2023 | 30.54 | 31.21 | 30.54 | 30.60 | 30.60 | 364,600 |
19 Oct 2023 | 30.83 | 31.48 | 30.40 | 30.43 | 30.43 | 453,500 |
18 Oct 2023 | 31.49 | 31.64 | 30.87 | 31.01 | 31.01 | 183,700 |
17 Oct 2023 | 31.30 | 32.03 | 31.27 | 31.83 | 31.83 | 646,700 |
16 Oct 2023 | 31.47 | 31.74 | 31.07 | 31.48 | 31.48 | 517,400 |
13 Oct 2023 | 31.93 | 32.17 | 31.00 | 31.07 | 31.07 | 300,000 |
12 Oct 2023 | 31.75 | 31.75 | 30.78 | 31.61 | 31.61 | 642,800 |
11 Oct 2023 | 32.36 | 32.36 | 31.15 | 31.46 | 31.46 | 967,800 |
10 Oct 2023 | 30.65 | 32.78 | 30.07 | 31.95 | 31.95 | 3,668,700 |
09 Oct 2023 | 26.31 | 26.45 | 25.94 | 26.20 | 26.20 | 337,200 |
06 Oct 2023 | 26.00 | 26.45 | 25.76 | 26.28 | 26.28 | 386,400 |
05 Oct 2023 | 26.32 | 26.66 | 26.04 | 26.19 | 26.19 | 387,200 |
04 Oct 2023 | 27.00 | 27.15 | 26.32 | 26.35 | 26.35 | 441,100 |
03 Oct 2023 | 26.89 | 27.12 | 26.59 | 26.93 | 26.93 | 293,000 |
02 Oct 2023 | 27.45 | 27.74 | 26.99 | 27.04 | 27.04 | 480,800 |
29 Sept 2023 | 28.21 | 28.29 | 27.38 | 27.75 | 27.75 | 488,100 |
28 Sept 2023 | 27.36 | 28.03 | 27.36 | 27.86 | 27.86 | 628,000 |
27 Sept 2023 | 27.30 | 27.89 | 27.30 | 27.44 | 27.44 | 271,000 |
26 Sept 2023 | 27.10 | 27.61 | 26.90 | 26.91 | 26.91 | 425,200 |
25 Sept 2023 | 26.96 | 27.65 | 26.96 | 27.26 | 27.26 | 268,000 |
22 Sept 2023 | 27.05 | 27.37 | 26.96 | 27.15 | 27.15 | 469,500 |
21 Sept 2023 | 26.23 | 27.24 | 25.93 | 26.89 | 26.89 | 422,700 |
20 Sept 2023 | 26.94 | 27.26 | 26.54 | 26.59 | 26.59 | 319,600 |
19 Sept 2023 | 26.53 | 27.03 | 26.51 | 26.87 | 26.87 | 264,100 |
18 Sept 2023 | 26.91 | 27.14 | 26.53 | 26.60 | 26.60 | 367,500 |
15 Sept 2023 | 27.02 | 27.18 | 26.35 | 26.84 | 26.84 | 1,220,600 |
14 Sept 2023 | 26.86 | 27.29 | 26.83 | 27.26 | 27.26 | 536,000 |
13 Sept 2023 | 27.14 | 27.19 | 26.33 | 26.53 | 26.53 | 499,400 |
12 Sept 2023 | 27.18 | 27.58 | 27.09 | 27.14 | 27.14 | 276,800 |
11 Sept 2023 | 26.88 | 27.97 | 26.84 | 27.45 | 27.45 | 405,100 |
08 Sept 2023 | 26.90 | 26.91 | 26.62 | 26.63 | 26.63 | 251,000 |
07 Sept 2023 | 26.88 | 27.37 | 26.68 | 26.98 | 26.98 | 582,500 |
06 Sept 2023 | 26.00 | 26.69 | 26.00 | 26.59 | 26.59 | 399,800 |
05 Sept 2023 | 27.96 | 27.96 | 25.76 | 25.90 | 25.90 | 682,800 |
01 Sept 2023 | 28.46 | 28.76 | 28.35 | 28.42 | 28.42 | 257,900 |
31 Aug 2023 | 28.03 | 28.39 | 27.87 | 28.19 | 28.19 | 272,500 |
30 Aug 2023 | 27.61 | 28.33 | 27.59 | 27.81 | 27.81 | 298,700 |
29 Aug 2023 | 26.95 | 27.92 | 26.62 | 27.70 | 27.70 | 372,300 |
28 Aug 2023 | 26.67 | 27.24 | 26.67 | 27.03 | 27.03 | 272,000 |
25 Aug 2023 | 26.90 | 27.07 | 26.08 | 26.45 | 26.45 | 206,300 |
24 Aug 2023 | 27.05 | 27.31 | 26.71 | 26.78 | 26.78 | 265,700 |
23 Aug 2023 | 27.43 | 27.81 | 27.19 | 27.26 | 27.26 | 232,800 |
22 Aug 2023 | 27.54 | 27.74 | 27.31 | 27.31 | 27.31 | 292,400 |
21 Aug 2023 | 27.68 | 27.86 | 26.97 | 27.33 | 27.33 | 435,700 |
18 Aug 2023 | 26.86 | 27.67 | 26.86 | 27.59 | 27.59 | 254,500 |
17 Aug 2023 | 28.12 | 28.21 | 26.98 | 27.08 | 27.08 | 513,400 |
16 Aug 2023 | 28.38 | 28.75 | 28.09 | 28.12 | 28.12 | 250,200 |
15 Aug 2023 | 27.91 | 28.39 | 27.91 | 28.26 | 28.26 | 328,700 |
14 Aug 2023 | 27.57 | 27.98 | 27.20 | 27.93 | 27.93 | 286,000 |
11 Aug 2023 | 27.56 | 27.88 | 27.54 | 27.77 | 27.77 | 226,900 |
10 Aug 2023 | 27.63 | 28.11 | 27.17 | 27.55 | 27.55 | 282,900 |
09 Aug 2023 | 27.11 | 27.85 | 26.65 | 27.63 | 27.63 | 451,200 |
08 Aug 2023 | 27.52 | 27.52 | 26.95 | 27.19 | 27.19 | 335,200 |
07 Aug 2023 | 26.42 | 27.76 | 26.42 | 27.74 | 27.74 | 575,400 |
04 Aug 2023 | 26.06 | 26.59 | 26.05 | 26.57 | 26.57 | 679,700 |
03 Aug 2023 | 27.46 | 27.59 | 25.41 | 26.06 | 26.06 | 1,125,100 |
02 Aug 2023 | 29.01 | 29.34 | 28.61 | 28.95 | 28.95 | 516,200 |
01 Aug 2023 | 28.56 | 29.25 | 28.40 | 29.17 | 29.17 | 319,500 |
31 Jul 2023 | 28.04 | 28.68 | 27.99 | 28.61 | 28.61 | 310,800 |
28 Jul 2023 | 28.19 | 28.32 | 27.96 | 28.04 | 28.04 | 226,100 |
27 Jul 2023 | 28.50 | 28.57 | 27.88 | 28.00 | 28.00 | 242,000 |
26 Jul 2023 | 28.17 | 28.56 | 28.00 | 28.29 | 28.29 | 252,700 |
25 Jul 2023 | 27.86 | 28.50 | 27.80 | 28.36 | 28.36 | 439,100 |
24 Jul 2023 | 27.90 | 28.17 | 27.65 | 27.95 | 27.95 | 691,600 |
21 Jul 2023 | 27.95 | 28.10 | 27.53 | 27.89 | 27.89 | 525,900 |
20 Jul 2023 | 28.23 | 28.28 | 27.32 | 27.78 | 27.78 | 512,000 |
19 Jul 2023 | 28.21 | 28.38 | 27.65 | 28.03 | 28.03 | 314,700 |
18 Jul 2023 | 28.31 | 28.74 | 28.06 | 28.33 | 28.33 | 224,600 |
17 Jul 2023 | 28.27 | 28.63 | 28.25 | 28.46 | 28.46 | 293,700 |
14 Jul 2023 | 28.73 | 28.76 | 28.11 | 28.49 | 28.49 | 307,800 |
13 Jul 2023 | 28.50 | 28.73 | 28.25 | 28.62 | 28.62 | 345,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |