Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 30.39 | 32.09 | 30.08 | 31.43 | 31.43 | 278,990 |
07 Dec 2023 | 29.31 | 31.78 | 29.31 | 30.50 | 30.50 | 2,931,200 |
06 Dec 2023 | 29.26 | 29.63 | 28.80 | 29.01 | 29.01 | 1,550,400 |
05 Dec 2023 | 29.00 | 29.95 | 28.46 | 28.94 | 28.94 | 5,763,600 |
04 Dec 2023 | 31.60 | 32.28 | 29.80 | 31.66 | 31.66 | 1,391,900 |
01 Dec 2023 | 30.14 | 32.45 | 28.67 | 31.90 | 31.90 | 1,495,000 |
30 Nov 2023 | 28.11 | 33.51 | 28.00 | 30.39 | 30.39 | 3,543,800 |
29 Nov 2023 | 25.30 | 28.32 | 25.23 | 26.83 | 26.83 | 2,773,300 |
28 Nov 2023 | 23.00 | 26.87 | 23.00 | 24.65 | 24.65 | 7,241,700 |
27 Nov 2023 | 21.75 | 22.01 | 20.19 | 20.77 | 20.77 | 897,000 |
24 Nov 2023 | 20.82 | 21.83 | 20.82 | 21.75 | 21.75 | 183,700 |
22 Nov 2023 | 21.85 | 21.86 | 20.57 | 20.71 | 20.71 | 457,600 |
21 Nov 2023 | 21.62 | 22.19 | 21.14 | 21.15 | 21.15 | 470,500 |
20 Nov 2023 | 21.57 | 22.87 | 21.51 | 22.22 | 22.22 | 691,600 |
17 Nov 2023 | 20.89 | 21.88 | 20.73 | 21.46 | 21.46 | 1,032,900 |
16 Nov 2023 | 23.28 | 23.61 | 19.61 | 20.45 | 20.45 | 1,610,400 |
15 Nov 2023 | 22.15 | 22.99 | 21.77 | 22.07 | 22.07 | 598,200 |
14 Nov 2023 | 20.92 | 22.59 | 20.92 | 22.27 | 22.27 | 1,024,900 |
13 Nov 2023 | 18.80 | 20.18 | 18.00 | 20.12 | 20.12 | 720,400 |
10 Nov 2023 | 19.55 | 20.06 | 18.34 | 18.94 | 18.94 | 1,082,900 |
09 Nov 2023 | 22.20 | 22.38 | 19.27 | 19.51 | 19.51 | 1,176,500 |
08 Nov 2023 | 22.16 | 22.33 | 21.40 | 21.91 | 21.91 | 678,800 |
07 Nov 2023 | 22.61 | 22.91 | 21.91 | 22.05 | 22.05 | 596,700 |
06 Nov 2023 | 24.61 | 24.61 | 22.32 | 22.55 | 22.55 | 571,500 |
03 Nov 2023 | 25.78 | 26.55 | 21.98 | 24.31 | 24.31 | 1,155,600 |
02 Nov 2023 | 24.90 | 26.45 | 24.60 | 25.25 | 25.25 | 1,394,000 |
01 Nov 2023 | 22.92 | 24.00 | 22.91 | 23.91 | 23.91 | 490,500 |
31 Oct 2023 | 22.34 | 22.95 | 21.87 | 22.90 | 22.90 | 454,000 |
30 Oct 2023 | 22.04 | 22.98 | 22.04 | 22.52 | 22.52 | 657,000 |
27 Oct 2023 | 23.06 | 23.16 | 20.96 | 21.61 | 21.61 | 646,400 |
26 Oct 2023 | 22.40 | 23.03 | 22.03 | 22.75 | 22.75 | 557,700 |
25 Oct 2023 | 22.41 | 22.41 | 21.65 | 22.19 | 22.19 | 950,900 |
24 Oct 2023 | 21.98 | 22.97 | 21.91 | 22.72 | 22.72 | 364,100 |
23 Oct 2023 | 21.75 | 22.10 | 21.34 | 21.69 | 21.69 | 472,300 |
20 Oct 2023 | 21.79 | 22.55 | 21.60 | 21.98 | 21.98 | 371,300 |
19 Oct 2023 | 23.46 | 23.46 | 21.52 | 21.75 | 21.75 | 582,100 |
18 Oct 2023 | 23.76 | 23.97 | 23.20 | 23.46 | 23.46 | 384,000 |
17 Oct 2023 | 23.10 | 24.50 | 23.10 | 24.04 | 24.04 | 536,400 |
16 Oct 2023 | 22.71 | 23.33 | 22.15 | 23.27 | 23.27 | 498,400 |
13 Oct 2023 | 21.96 | 22.91 | 21.85 | 22.69 | 22.69 | 427,200 |
12 Oct 2023 | 23.70 | 23.70 | 21.63 | 21.90 | 21.90 | 663,300 |
11 Oct 2023 | 24.22 | 25.80 | 23.52 | 23.83 | 23.83 | 765,600 |
10 Oct 2023 | 24.03 | 25.00 | 24.03 | 24.17 | 24.17 | 415,200 |
09 Oct 2023 | 24.32 | 24.41 | 23.64 | 24.02 | 24.02 | 265,000 |
06 Oct 2023 | 23.97 | 25.00 | 23.67 | 24.55 | 24.55 | 393,300 |
05 Oct 2023 | 23.06 | 24.27 | 22.93 | 24.20 | 24.20 | 434,200 |
04 Oct 2023 | 24.16 | 24.18 | 22.86 | 23.12 | 23.12 | 540,800 |
03 Oct 2023 | 22.58 | 24.21 | 22.34 | 24.17 | 24.17 | 1,068,700 |
02 Oct 2023 | 23.00 | 23.32 | 22.44 | 22.80 | 22.80 | 596,100 |
29 Sept 2023 | 23.68 | 23.87 | 22.80 | 23.12 | 23.12 | 449,400 |
28 Sept 2023 | 23.68 | 23.79 | 23.14 | 23.47 | 23.47 | 323,900 |
27 Sept 2023 | 23.99 | 24.63 | 23.30 | 23.64 | 23.64 | 473,000 |
26 Sept 2023 | 24.31 | 25.26 | 23.69 | 23.79 | 23.79 | 383,800 |
25 Sept 2023 | 23.70 | 24.22 | 23.11 | 24.19 | 24.19 | 658,000 |
22 Sept 2023 | 24.20 | 24.64 | 23.46 | 23.72 | 23.72 | 308,600 |
21 Sept 2023 | 24.14 | 24.45 | 23.50 | 24.14 | 24.14 | 672,100 |
20 Sept 2023 | 25.75 | 25.75 | 24.44 | 24.55 | 24.55 | 307,600 |
19 Sept 2023 | 25.67 | 26.12 | 24.87 | 25.51 | 25.51 | 473,500 |
18 Sept 2023 | 26.54 | 26.84 | 25.47 | 25.62 | 25.62 | 486,200 |
15 Sept 2023 | 26.87 | 27.81 | 25.98 | 26.34 | 26.34 | 1,717,100 |
14 Sept 2023 | 26.70 | 27.38 | 26.47 | 26.87 | 26.87 | 388,200 |
13 Sept 2023 | 26.76 | 27.42 | 26.55 | 26.63 | 26.63 | 384,600 |
12 Sept 2023 | 27.05 | 27.29 | 26.60 | 26.73 | 26.73 | 761,800 |
11 Sept 2023 | 26.65 | 27.45 | 26.43 | 27.21 | 27.21 | 676,700 |
08 Sept 2023 | 27.09 | 27.51 | 26.71 | 26.90 | 26.90 | 360,000 |
07 Sept 2023 | 27.54 | 27.73 | 26.69 | 27.04 | 27.04 | 529,100 |
06 Sept 2023 | 28.13 | 28.18 | 26.83 | 27.74 | 27.74 | 453,000 |
05 Sept 2023 | 30.20 | 31.28 | 28.00 | 28.20 | 28.20 | 722,300 |
01 Sept 2023 | 28.47 | 30.46 | 28.47 | 30.33 | 30.33 | 486,300 |
31 Aug 2023 | 28.88 | 28.96 | 28.05 | 28.18 | 28.18 | 373,000 |
30 Aug 2023 | 27.91 | 29.20 | 27.53 | 28.88 | 28.88 | 403,000 |
29 Aug 2023 | 27.66 | 28.47 | 27.47 | 28.07 | 28.07 | 298,400 |
28 Aug 2023 | 27.88 | 27.89 | 27.44 | 27.66 | 27.66 | 230,500 |
25 Aug 2023 | 27.98 | 28.27 | 27.18 | 27.84 | 27.84 | 293,400 |
24 Aug 2023 | 28.53 | 28.58 | 27.51 | 27.84 | 27.84 | 455,100 |
23 Aug 2023 | 27.50 | 29.39 | 27.22 | 28.47 | 28.47 | 430,100 |
22 Aug 2023 | 27.91 | 29.44 | 26.89 | 27.51 | 27.51 | 690,500 |
21 Aug 2023 | 27.96 | 28.88 | 23.43 | 27.75 | 27.75 | 2,164,200 |
18 Aug 2023 | 28.06 | 28.92 | 27.87 | 27.94 | 27.94 | 516,800 |
17 Aug 2023 | 28.54 | 28.81 | 27.86 | 28.48 | 28.48 | 648,500 |
16 Aug 2023 | 28.99 | 29.31 | 27.90 | 28.47 | 28.47 | 587,400 |
15 Aug 2023 | 29.31 | 29.54 | 28.44 | 29.14 | 29.14 | 484,200 |
14 Aug 2023 | 27.52 | 29.34 | 27.03 | 29.31 | 29.31 | 512,900 |
11 Aug 2023 | 27.71 | 28.99 | 26.73 | 27.89 | 27.89 | 474,500 |
10 Aug 2023 | 27.06 | 28.17 | 27.06 | 27.96 | 27.96 | 463,800 |
09 Aug 2023 | 25.94 | 27.07 | 25.30 | 27.02 | 27.02 | 509,400 |
08 Aug 2023 | 25.74 | 26.35 | 25.46 | 26.05 | 26.05 | 482,200 |
07 Aug 2023 | 25.26 | 25.81 | 24.53 | 25.78 | 25.78 | 565,700 |
04 Aug 2023 | 25.75 | 26.42 | 25.30 | 25.40 | 25.40 | 361,300 |
03 Aug 2023 | 27.51 | 27.80 | 25.14 | 25.49 | 25.49 | 592,200 |
02 Aug 2023 | 30.92 | 31.34 | 27.70 | 27.80 | 27.80 | 595,900 |
01 Aug 2023 | 31.12 | 31.12 | 29.28 | 29.85 | 29.85 | 378,700 |
31 Jul 2023 | 30.69 | 31.53 | 30.53 | 31.38 | 31.38 | 280,300 |
28 Jul 2023 | 28.86 | 30.69 | 28.72 | 30.58 | 30.58 | 644,300 |
27 Jul 2023 | 28.51 | 28.51 | 27.69 | 28.41 | 28.41 | 505,600 |
26 Jul 2023 | 28.67 | 28.83 | 27.53 | 28.20 | 28.20 | 361,400 |
25 Jul 2023 | 28.95 | 29.30 | 28.69 | 28.75 | 28.75 | 209,900 |
24 Jul 2023 | 29.36 | 29.60 | 28.43 | 28.88 | 28.88 | 334,200 |
21 Jul 2023 | 29.78 | 29.95 | 29.18 | 29.66 | 29.66 | 378,000 |
20 Jul 2023 | 29.67 | 30.40 | 28.99 | 29.58 | 29.58 | 717,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |