Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 15.85 | 16.36 | 15.55 | 15.81 | 15.81 | 3,427,900 |
07 Dec 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 15.88 | 3,153,300 |
06 Dec 2023 | 16.30 | 16.51 | 15.80 | 15.82 | 15.82 | 4,085,100 |
05 Dec 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 16.12 | 4,593,500 |
04 Dec 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 15.99 | 7,096,300 |
01 Dec 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 16.27 | 5,658,900 |
30 Nov 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 15.47 | 4,520,100 |
29 Nov 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 14.91 | 5,097,400 |
28 Nov 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 14.91 | 3,386,700 |
27 Nov 2023 | 14.95 | 15.19 | 14.53 | 14.76 | 14.76 | 5,323,000 |
24 Nov 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 15.07 | 1,919,300 |
22 Nov 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 15.34 | 3,233,100 |
21 Nov 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 15.26 | 2,789,700 |
20 Nov 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 15.81 | 4,269,400 |
17 Nov 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 15.16 | 3,578,800 |
16 Nov 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 15.22 | 3,186,200 |
15 Nov 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 15.60 | 5,919,300 |
14 Nov 2023 | 14.48 | 15.53 | 14.47 | 15.30 | 15.30 | 7,627,600 |
13 Nov 2023 | 13.86 | 14.39 | 13.75 | 13.94 | 13.94 | 6,709,600 |
10 Nov 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 14.01 | 7,852,200 |
09 Nov 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 13.77 | 10,797,000 |
08 Nov 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 15.01 | 22,446,400 |
07 Nov 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 18.22 | 9,110,800 |
06 Nov 2023 | 18.41 | 18.41 | 17.42 | 18.00 | 18.00 | 7,127,400 |
03 Nov 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 18.13 | 5,896,100 |
02 Nov 2023 | 17.23 | 17.84 | 17.01 | 17.64 | 17.64 | 6,833,600 |
01 Nov 2023 | 17.28 | 17.50 | 15.88 | 16.75 | 16.75 | 9,839,900 |
31 Oct 2023 | 17.42 | 17.56 | 16.91 | 17.33 | 17.33 | 3,399,900 |
30 Oct 2023 | 17.34 | 17.66 | 16.60 | 17.18 | 17.18 | 4,169,500 |
27 Oct 2023 | 17.46 | 17.82 | 16.84 | 17.07 | 17.07 | 6,029,600 |
26 Oct 2023 | 18.54 | 18.93 | 17.67 | 17.83 | 17.83 | 7,046,000 |
25 Oct 2023 | 18.23 | 18.27 | 17.50 | 17.63 | 17.63 | 4,456,300 |
24 Oct 2023 | 18.62 | 19.03 | 18.31 | 18.37 | 18.37 | 4,424,900 |
23 Oct 2023 | 17.18 | 18.49 | 17.17 | 18.23 | 18.23 | 5,099,300 |
20 Oct 2023 | 16.99 | 18.13 | 16.80 | 17.52 | 17.52 | 8,479,200 |
19 Oct 2023 | 18.70 | 18.89 | 17.92 | 18.00 | 18.00 | 3,488,000 |
18 Oct 2023 | 18.80 | 19.07 | 18.32 | 18.47 | 18.47 | 3,767,900 |
17 Oct 2023 | 18.90 | 19.64 | 18.52 | 19.15 | 19.15 | 4,433,800 |
16 Oct 2023 | 19.49 | 19.64 | 18.02 | 18.67 | 18.67 | 7,940,200 |
13 Oct 2023 | 20.19 | 20.49 | 19.39 | 19.44 | 19.44 | 2,752,200 |
12 Oct 2023 | 21.20 | 21.20 | 20.08 | 20.28 | 20.28 | 2,609,500 |
11 Oct 2023 | 21.32 | 21.65 | 20.81 | 21.13 | 21.13 | 4,275,300 |
10 Oct 2023 | 19.50 | 21.01 | 19.48 | 20.62 | 20.62 | 4,881,500 |
09 Oct 2023 | 19.47 | 19.81 | 19.21 | 19.34 | 19.34 | 4,092,000 |
06 Oct 2023 | 18.60 | 20.17 | 18.53 | 19.75 | 19.75 | 7,137,100 |
05 Oct 2023 | 20.23 | 20.23 | 18.81 | 18.83 | 18.83 | 7,155,300 |
04 Oct 2023 | 19.69 | 20.35 | 19.08 | 20.33 | 20.33 | 7,140,500 |
03 Oct 2023 | 20.84 | 20.95 | 19.14 | 19.55 | 19.55 | 7,916,300 |
02 Oct 2023 | 21.99 | 22.52 | 21.05 | 21.36 | 21.36 | 5,171,300 |
29 Sept 2023 | 23.55 | 24.18 | 21.95 | 22.19 | 22.19 | 5,482,700 |
28 Sept 2023 | 23.50 | 23.83 | 22.65 | 23.20 | 23.20 | 3,091,400 |
27 Sept 2023 | 23.04 | 23.61 | 23.00 | 23.43 | 23.43 | 3,584,900 |
26 Sept 2023 | 22.77 | 23.46 | 22.68 | 22.98 | 22.98 | 3,129,500 |
25 Sept 2023 | 23.31 | 23.82 | 22.54 | 23.14 | 23.14 | 2,891,400 |
22 Sept 2023 | 25.04 | 25.14 | 23.61 | 23.61 | 23.61 | 4,651,700 |
21 Sept 2023 | 24.75 | 24.94 | 24.15 | 24.78 | 24.78 | 2,612,800 |
20 Sept 2023 | 25.34 | 26.04 | 25.10 | 25.13 | 25.13 | 3,051,000 |
19 Sept 2023 | 25.27 | 25.73 | 24.93 | 25.02 | 25.02 | 4,873,800 |
18 Sept 2023 | 25.33 | 25.33 | 24.12 | 24.12 | 24.12 | 2,733,300 |
15 Sept 2023 | 26.26 | 26.64 | 24.67 | 25.16 | 25.16 | 4,864,900 |
14 Sept 2023 | 25.27 | 26.43 | 25.17 | 26.32 | 26.32 | 5,412,900 |
13 Sept 2023 | 25.15 | 25.28 | 24.38 | 24.80 | 24.80 | 4,085,300 |
12 Sept 2023 | 23.84 | 25.65 | 23.72 | 25.15 | 25.15 | 4,995,500 |
11 Sept 2023 | 23.57 | 23.69 | 23.25 | 23.51 | 23.51 | 2,175,100 |
08 Sept 2023 | 23.70 | 23.89 | 23.20 | 23.43 | 23.43 | 2,211,000 |
07 Sept 2023 | 23.53 | 24.13 | 23.43 | 23.76 | 23.76 | 3,018,200 |
06 Sept 2023 | 24.72 | 24.84 | 24.35 | 24.60 | 24.60 | 2,773,800 |
05 Sept 2023 | 24.69 | 25.33 | 24.45 | 24.92 | 24.92 | 2,717,300 |
01 Sept 2023 | 25.12 | 25.61 | 24.77 | 24.95 | 24.95 | 2,757,900 |
31 Aug 2023 | 24.87 | 25.99 | 24.76 | 24.87 | 24.87 | 4,254,100 |
30 Aug 2023 | 24.68 | 24.99 | 24.27 | 24.68 | 24.68 | 3,262,400 |
29 Aug 2023 | 23.29 | 25.14 | 23.21 | 24.70 | 24.70 | 7,630,300 |
28 Aug 2023 | 22.62 | 23.48 | 22.60 | 23.28 | 23.28 | 5,128,400 |
25 Aug 2023 | 21.81 | 22.92 | 21.75 | 22.75 | 22.75 | 3,716,100 |
24 Aug 2023 | 22.13 | 22.66 | 21.64 | 21.80 | 21.80 | 3,979,800 |
23 Aug 2023 | 20.85 | 22.55 | 20.71 | 22.21 | 22.21 | 4,410,700 |
22 Aug 2023 | 21.00 | 21.06 | 20.43 | 20.68 | 20.68 | 2,789,500 |
21 Aug 2023 | 21.06 | 21.18 | 20.31 | 20.74 | 20.74 | 3,035,900 |
18 Aug 2023 | 20.10 | 21.33 | 19.89 | 21.16 | 21.16 | 3,506,100 |
17 Aug 2023 | 20.75 | 21.38 | 20.41 | 20.41 | 20.41 | 3,113,200 |
16 Aug 2023 | 20.93 | 21.41 | 20.59 | 20.68 | 20.68 | 3,412,000 |
15 Aug 2023 | 22.84 | 22.99 | 21.29 | 21.30 | 21.30 | 5,154,300 |
14 Aug 2023 | 23.13 | 23.42 | 22.81 | 23.12 | 23.12 | 4,092,400 |
11 Aug 2023 | 22.64 | 23.71 | 22.47 | 23.59 | 23.59 | 5,040,700 |
10 Aug 2023 | 22.44 | 23.13 | 21.90 | 22.51 | 22.51 | 7,403,700 |
09 Aug 2023 | 21.60 | 23.51 | 21.20 | 22.18 | 22.18 | 22,726,000 |
08 Aug 2023 | 17.43 | 17.95 | 17.27 | 17.88 | 17.88 | 8,330,700 |
07 Aug 2023 | 18.09 | 18.17 | 17.51 | 17.75 | 17.75 | 5,442,700 |
04 Aug 2023 | 18.10 | 18.18 | 17.68 | 18.07 | 18.07 | 4,078,100 |
03 Aug 2023 | 17.90 | 18.28 | 17.86 | 18.01 | 18.01 | 3,287,400 |
02 Aug 2023 | 18.38 | 18.38 | 17.54 | 17.93 | 17.93 | 4,474,200 |
01 Aug 2023 | 18.88 | 18.94 | 18.42 | 18.83 | 18.83 | 2,937,800 |
31 Jul 2023 | 19.06 | 19.26 | 18.80 | 19.05 | 19.05 | 2,268,700 |
28 Jul 2023 | 19.20 | 19.31 | 18.52 | 19.06 | 19.06 | 4,022,700 |
27 Jul 2023 | 19.35 | 20.02 | 18.66 | 18.92 | 18.92 | 6,127,800 |
26 Jul 2023 | 18.76 | 19.31 | 18.50 | 18.92 | 18.92 | 3,050,000 |
25 Jul 2023 | 19.42 | 19.74 | 18.97 | 19.08 | 19.08 | 2,628,500 |
24 Jul 2023 | 19.15 | 19.19 | 18.44 | 19.02 | 19.02 | 3,848,900 |
21 Jul 2023 | 19.35 | 19.47 | 18.80 | 19.15 | 19.15 | 4,130,400 |
20 Jul 2023 | 19.42 | 19.42 | 18.81 | 19.26 | 19.26 | 5,382,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |