Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Nov 2023 | 27.60 | 28.18 | 27.60 | 28.15 | 28.15 | 11,100 |
24 Nov 2023 | 28.31 | 28.31 | 27.83 | 27.83 | 27.83 | 4,800 |
22 Nov 2023 | 27.50 | 27.97 | 27.50 | 27.97 | 27.97 | 3,900 |
21 Nov 2023 | 27.78 | 27.78 | 27.30 | 27.30 | 27.30 | 4,200 |
20 Nov 2023 | 27.37 | 27.45 | 27.05 | 27.20 | 27.20 | 10,800 |
17 Nov 2023 | 27.75 | 28.10 | 27.20 | 27.41 | 27.41 | 12,800 |
16 Nov 2023 | 27.81 | 27.81 | 27.20 | 27.48 | 27.48 | 3,900 |
15 Nov 2023 | 27.86 | 28.19 | 27.60 | 27.60 | 27.60 | 10,800 |
14 Nov 2023 | 27.50 | 28.20 | 27.08 | 28.15 | 28.15 | 17,200 |
13 Nov 2023 | 27.10 | 27.38 | 27.10 | 27.12 | 27.12 | 3,600 |
10 Nov 2023 | 27.60 | 27.72 | 27.00 | 27.10 | 27.10 | 11,800 |
09 Nov 2023 | 27.54 | 28.04 | 27.49 | 27.49 | 27.49 | 7,600 |
08 Nov 2023 | 27.34 | 27.60 | 27.18 | 27.60 | 27.60 | 8,400 |
07 Nov 2023 | 26.87 | 27.24 | 26.73 | 27.16 | 27.16 | 5,800 |
06 Nov 2023 | 27.10 | 27.18 | 26.73 | 26.73 | 26.73 | 2,200 |
03 Nov 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 9,300 |
02 Nov 2023 | 26.00 | 26.00 | 25.42 | 25.84 | 25.84 | 7,500 |
01 Nov 2023 | 25.95 | 25.95 | 25.71 | 25.71 | 25.71 | 3,700 |
31 Oct 2023 | 25.55 | 25.74 | 25.31 | 25.67 | 25.67 | 6,500 |
30 Oct 2023 | 25.49 | 25.49 | 25.08 | 25.38 | 25.38 | 3,700 |
27 Oct 2023 | 25.87 | 25.87 | 24.51 | 25.00 | 25.00 | 7,200 |
26 Oct 2023 | 26.63 | 26.64 | 25.58 | 25.85 | 25.85 | 12,700 |
25 Oct 2023 | 25.83 | 26.59 | 25.50 | 26.24 | 26.24 | 12,600 |
24 Oct 2023 | 26.50 | 26.50 | 26.06 | 26.14 | 26.14 | 3,500 |
23 Oct 2023 | 26.50 | 26.89 | 26.28 | 26.28 | 26.28 | 11,100 |
20 Oct 2023 | 26.90 | 26.90 | 26.67 | 26.67 | 26.67 | 5,700 |
19 Oct 2023 | 26.99 | 27.10 | 26.70 | 26.70 | 26.70 | 4,600 |
18 Oct 2023 | 27.10 | 27.57 | 26.77 | 26.77 | 26.77 | 9,800 |
17 Oct 2023 | 28.00 | 28.47 | 27.66 | 27.66 | 27.66 | 20,700 |
16 Oct 2023 | 27.08 | 28.20 | 27.08 | 28.10 | 28.10 | 11,500 |
13 Oct 2023 | 27.36 | 27.59 | 27.34 | 27.59 | 27.59 | 4,200 |
12 Oct 2023 | 27.01 | 27.37 | 27.01 | 27.37 | 27.37 | 3,100 |
11 Oct 2023 | 26.97 | 27.30 | 26.80 | 27.14 | 27.14 | 8,500 |
10 Oct 2023 | 26.99 | 28.08 | 26.84 | 26.84 | 26.84 | 9,500 |
09 Oct 2023 | 27.72 | 27.72 | 26.67 | 26.67 | 26.67 | 4,500 |
06 Oct 2023 | 27.17 | 28.42 | 27.17 | 27.88 | 27.88 | 7,900 |
05 Oct 2023 | 27.43 | 27.43 | 27.00 | 27.05 | 27.05 | 7,600 |
04 Oct 2023 | 26.53 | 26.75 | 26.20 | 26.69 | 26.69 | 8,400 |
03 Oct 2023 | 26.40 | 26.60 | 25.92 | 26.13 | 26.13 | 10,200 |
02 Oct 2023 | 27.34 | 27.34 | 25.91 | 26.45 | 26.45 | 14,500 |
29 Sept 2023 | 28.04 | 28.04 | 27.40 | 27.40 | 27.40 | 4,100 |
28 Sept 2023 | 27.42 | 27.96 | 27.42 | 27.72 | 27.72 | 3,500 |
27 Sept 2023 | 28.00 | 28.28 | 27.55 | 27.55 | 27.55 | 8,700 |
26 Sept 2023 | 27.76 | 27.96 | 27.76 | 27.96 | 27.96 | 3,300 |
25 Sept 2023 | 28.00 | 28.10 | 27.75 | 27.75 | 27.75 | 7,900 |
22 Sept 2023 | 28.07 | 28.07 | 27.44 | 27.84 | 27.84 | 5,200 |
21 Sept 2023 | 27.10 | 28.20 | 27.09 | 28.20 | 28.20 | 4,800 |
20 Sept 2023 | 26.65 | 27.51 | 26.65 | 27.03 | 27.03 | 4,200 |
19 Sept 2023 | 28.08 | 28.27 | 27.16 | 27.62 | 27.62 | 4,500 |
18 Sept 2023 | 27.60 | 28.68 | 27.60 | 28.02 | 28.02 | 12,200 |
15 Sept 2023 | 27.59 | 28.56 | 27.59 | 28.56 | 28.56 | 19,800 |
14 Sept 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | 3,100 |
13 Sept 2023 | 27.20 | 27.77 | 27.20 | 27.25 | 27.25 | 5,800 |
12 Sept 2023 | 28.11 | 28.15 | 27.84 | 27.84 | 27.84 | 3,500 |
11 Sept 2023 | 28.46 | 28.50 | 28.02 | 28.18 | 28.18 | 13,200 |
08 Sept 2023 | 28.00 | 29.29 | 28.00 | 28.28 | 28.28 | 16,400 |
07 Sept 2023 | 28.02 | 28.40 | 27.37 | 28.21 | 28.21 | 40,100 |
06 Sept 2023 | 27.10 | 27.75 | 27.01 | 27.14 | 27.14 | 5,200 |
05 Sept 2023 | 27.44 | 27.58 | 27.01 | 27.13 | 27.13 | 5,000 |
01 Sept 2023 | 27.61 | 27.94 | 27.56 | 27.86 | 27.86 | 3,700 |
31 Aug 2023 | 27.91 | 28.25 | 27.62 | 27.63 | 27.63 | 4,500 |
30 Aug 2023 | 27.88 | 27.88 | 27.64 | 27.64 | 27.64 | 1,500 |
29 Aug 2023 | 27.60 | 28.66 | 27.60 | 27.80 | 27.80 | 9,300 |
28 Aug 2023 | 27.40 | 27.79 | 27.40 | 27.79 | 27.79 | 3,800 |
25 Aug 2023 | 27.63 | 27.65 | 27.63 | 27.65 | 27.65 | 3,100 |
24 Aug 2023 | 27.33 | 27.92 | 27.33 | 27.53 | 27.53 | 5,200 |
23 Aug 2023 | 27.13 | 27.99 | 27.00 | 27.85 | 27.85 | 4,800 |
22 Aug 2023 | 27.50 | 28.56 | 27.50 | 27.57 | 27.57 | 7,700 |
21 Aug 2023 | 27.42 | 28.33 | 27.42 | 27.85 | 27.85 | 3,300 |
18 Aug 2023 | 27.87 | 28.35 | 27.60 | 27.60 | 27.60 | 7,400 |
17 Aug 2023 | 28.26 | 28.41 | 28.10 | 28.20 | 28.20 | 4,600 |
16 Aug 2023 | 27.59 | 28.50 | 27.59 | 28.23 | 28.23 | 4,900 |
15 Aug 2023 | 28.44 | 28.71 | 28.26 | 28.26 | 28.26 | 4,000 |
14 Aug 2023 | 27.93 | 28.70 | 27.77 | 27.77 | 27.77 | 10,000 |
11 Aug 2023 | 27.86 | 28.33 | 27.43 | 28.33 | 28.33 | 7,700 |
10 Aug 2023 | 28.20 | 28.40 | 27.50 | 27.99 | 27.99 | 19,300 |
09 Aug 2023 | 28.16 | 28.49 | 28.00 | 28.45 | 28.45 | 9,200 |
08 Aug 2023 | 27.53 | 29.17 | 27.53 | 28.12 | 28.12 | 10,700 |
07 Aug 2023 | 27.68 | 28.33 | 27.68 | 27.95 | 27.95 | 17,000 |
04 Aug 2023 | 27.40 | 28.00 | 27.40 | 27.70 | 27.70 | 2,900 |
03 Aug 2023 | 27.04 | 27.14 | 27.00 | 27.00 | 27.00 | 2,400 |
02 Aug 2023 | 28.00 | 28.44 | 26.87 | 27.10 | 27.10 | 19,000 |
01 Aug 2023 | 28.00 | 28.50 | 27.69 | 28.13 | 28.13 | 3,700 |
31 Jul 2023 | 27.64 | 28.50 | 27.23 | 28.38 | 28.38 | 8,600 |
28 Jul 2023 | 27.05 | 27.50 | 27.05 | 27.39 | 27.39 | 4,000 |
27 Jul 2023 | 26.93 | 27.39 | 26.71 | 26.89 | 26.89 | 12,700 |
26 Jul 2023 | 26.82 | 27.55 | 26.82 | 27.40 | 27.40 | 5,900 |
25 Jul 2023 | 26.49 | 26.97 | 26.23 | 26.25 | 26.25 | 5,000 |
24 Jul 2023 | 27.00 | 27.00 | 26.23 | 26.23 | 26.23 | 1,500 |
21 Jul 2023 | 26.81 | 26.90 | 26.41 | 26.50 | 26.50 | 9,600 |
20 Jul 2023 | 26.48 | 26.87 | 26.48 | 26.72 | 26.72 | 4,900 |
19 Jul 2023 | 26.69 | 27.24 | 26.21 | 26.21 | 26.21 | 9,900 |
18 Jul 2023 | 27.30 | 27.30 | 26.41 | 26.41 | 26.41 | 7,500 |
17 Jul 2023 | 27.29 | 27.52 | 27.09 | 27.52 | 27.52 | 2,400 |
14 Jul 2023 | 28.00 | 28.48 | 26.55 | 26.83 | 26.83 | 16,900 |
13 Jul 2023 | 26.99 | 28.10 | 26.87 | 28.10 | 28.10 | 14,800 |
12 Jul 2023 | 26.51 | 26.99 | 26.20 | 26.99 | 26.99 | 12,900 |
11 Jul 2023 | 25.63 | 26.10 | 25.50 | 26.10 | 26.10 | 6,000 |
10 Jul 2023 | 24.80 | 25.45 | 24.60 | 25.35 | 25.35 | 6,700 |
07 Jul 2023 | 24.95 | 25.40 | 24.81 | 25.39 | 25.39 | 27,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |