Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 17.18 | 17.92 | 17.09 | 17.77 | 17.77 | 57,404,600 |
07 Dec 2023 | 17.22 | 17.48 | 17.08 | 17.22 | 17.22 | 56,455,000 |
06 Dec 2023 | 17.69 | 17.83 | 17.05 | 17.13 | 17.13 | 96,111,000 |
05 Dec 2023 | 18.25 | 18.55 | 17.96 | 18.30 | 18.30 | 54,460,800 |
04 Dec 2023 | 19.75 | 19.90 | 18.27 | 18.40 | 18.40 | 104,948,500 |
01 Dec 2023 | 19.93 | 20.29 | 19.55 | 20.27 | 20.27 | 61,336,000 |
30 Nov 2023 | 19.94 | 20.23 | 19.68 | 20.05 | 20.05 | 55,501,000 |
29 Nov 2023 | 19.94 | 20.31 | 19.78 | 19.84 | 19.84 | 62,782,100 |
28 Nov 2023 | 19.11 | 19.80 | 19.03 | 19.71 | 19.71 | 54,170,700 |
27 Nov 2023 | 19.13 | 19.50 | 18.62 | 19.08 | 19.08 | 58,808,200 |
24 Nov 2023 | 19.38 | 19.60 | 18.93 | 19.20 | 19.20 | 39,800,400 |
22 Nov 2023 | 20.26 | 20.44 | 19.33 | 19.69 | 19.69 | 68,326,000 |
21 Nov 2023 | 21.11 | 21.85 | 19.72 | 19.80 | 19.80 | 106,643,300 |
20 Nov 2023 | 20.65 | 21.60 | 20.56 | 21.34 | 21.34 | 90,270,000 |
17 Nov 2023 | 19.68 | 20.58 | 19.66 | 20.49 | 20.49 | 69,497,400 |
16 Nov 2023 | 19.80 | 19.88 | 19.29 | 19.77 | 19.77 | 49,942,800 |
15 Nov 2023 | 19.90 | 20.37 | 19.61 | 19.95 | 19.95 | 75,533,500 |
14 Nov 2023 | 20.00 | 20.10 | 19.50 | 19.94 | 19.94 | 83,230,500 |
13 Nov 2023 | 19.59 | 19.88 | 19.30 | 19.71 | 19.71 | 74,877,500 |
10 Nov 2023 | 18.16 | 19.72 | 18.06 | 19.67 | 19.67 | 92,748,000 |
09 Nov 2023 | 18.66 | 18.87 | 18.16 | 18.27 | 18.27 | 48,454,200 |
08 Nov 2023 | 18.85 | 18.93 | 18.15 | 18.49 | 18.49 | 46,063,100 |
07 Nov 2023 | 18.86 | 19.17 | 18.53 | 18.80 | 18.80 | 56,289,100 |
06 Nov 2023 | 18.99 | 19.08 | 17.93 | 18.54 | 18.54 | 79,952,600 |
03 Nov 2023 | 18.02 | 19.08 | 17.76 | 18.89 | 18.89 | 109,039,500 |
02 Nov 2023 | 17.48 | 18.30 | 17.21 | 17.97 | 17.97 | 170,406,800 |
01 Nov 2023 | 14.80 | 14.96 | 14.48 | 14.92 | 14.92 | 54,419,100 |
31 Oct 2023 | 14.58 | 15.01 | 14.55 | 14.80 | 14.80 | 40,195,400 |
30 Oct 2023 | 15.27 | 15.29 | 14.56 | 14.69 | 14.69 | 46,886,400 |
27 Oct 2023 | 15.48 | 15.60 | 14.96 | 15.07 | 15.07 | 39,913,600 |
26 Oct 2023 | 15.60 | 15.91 | 15.05 | 15.29 | 15.29 | 49,351,800 |
25 Oct 2023 | 16.57 | 16.63 | 15.58 | 15.59 | 15.59 | 46,706,500 |
24 Oct 2023 | 16.38 | 16.93 | 16.30 | 16.64 | 16.64 | 39,833,800 |
23 Oct 2023 | 15.90 | 16.34 | 15.21 | 16.20 | 16.20 | 55,967,200 |
20 Oct 2023 | 16.85 | 16.94 | 15.81 | 16.11 | 16.11 | 63,738,300 |
19 Oct 2023 | 17.44 | 17.58 | 16.97 | 17.06 | 17.06 | 46,303,200 |
18 Oct 2023 | 17.81 | 18.22 | 17.19 | 17.20 | 17.20 | 44,208,300 |
17 Oct 2023 | 17.00 | 18.03 | 16.91 | 17.84 | 17.84 | 54,401,300 |
16 Oct 2023 | 17.21 | 17.46 | 16.67 | 17.36 | 17.36 | 44,987,300 |
13 Oct 2023 | 18.06 | 18.16 | 17.27 | 17.36 | 17.36 | 54,541,600 |
12 Oct 2023 | 17.92 | 18.24 | 17.55 | 17.94 | 17.94 | 57,940,900 |
11 Oct 2023 | 17.87 | 18.44 | 17.73 | 17.92 | 17.92 | 55,745,600 |
10 Oct 2023 | 18.06 | 18.40 | 17.62 | 17.80 | 17.80 | 99,971,500 |
09 Oct 2023 | 16.25 | 17.83 | 16.22 | 17.61 | 17.61 | 106,161,200 |
06 Oct 2023 | 15.56 | 16.69 | 15.51 | 16.61 | 16.61 | 65,511,400 |
05 Oct 2023 | 15.56 | 15.90 | 15.41 | 15.81 | 15.81 | 49,648,100 |
04 Oct 2023 | 15.46 | 15.85 | 15.16 | 15.73 | 15.73 | 52,786,200 |
03 Oct 2023 | 15.61 | 15.77 | 14.82 | 14.90 | 14.90 | 51,578,100 |
02 Oct 2023 | 16.03 | 16.44 | 15.77 | 15.88 | 15.88 | 41,043,900 |
29 Sept 2023 | 16.11 | 16.81 | 15.96 | 16.00 | 16.00 | 77,919,600 |
28 Sept 2023 | 15.14 | 15.96 | 14.82 | 15.77 | 15.77 | 66,590,800 |
27 Sept 2023 | 14.20 | 14.96 | 14.16 | 14.85 | 14.85 | 62,780,600 |
26 Sept 2023 | 13.95 | 14.17 | 13.88 | 13.96 | 13.96 | 37,276,200 |
25 Sept 2023 | 14.00 | 14.24 | 13.82 | 14.22 | 14.22 | 39,693,900 |
22 Sept 2023 | 14.23 | 14.41 | 14.03 | 14.13 | 14.13 | 47,714,500 |
21 Sept 2023 | 14.34 | 14.60 | 13.68 | 14.00 | 14.00 | 72,831,500 |
20 Sept 2023 | 15.25 | 15.43 | 14.73 | 14.74 | 14.74 | 37,640,500 |
19 Sept 2023 | 15.34 | 15.52 | 14.95 | 15.15 | 15.15 | 37,804,800 |
18 Sept 2023 | 15.18 | 15.63 | 15.07 | 15.46 | 15.46 | 37,404,100 |
15 Sept 2023 | 15.77 | 15.90 | 15.17 | 15.33 | 15.33 | 56,161,900 |
14 Sept 2023 | 15.69 | 16.04 | 15.47 | 15.83 | 15.83 | 38,572,500 |
13 Sept 2023 | 15.63 | 15.85 | 15.42 | 15.60 | 15.60 | 34,354,400 |
12 Sept 2023 | 15.46 | 16.15 | 15.43 | 15.59 | 15.59 | 39,497,900 |
11 Sept 2023 | 15.41 | 16.10 | 15.36 | 15.79 | 15.79 | 55,294,700 |
08 Sept 2023 | 15.12 | 15.61 | 15.09 | 15.13 | 15.13 | 33,862,000 |
07 Sept 2023 | 14.88 | 15.24 | 14.29 | 15.21 | 15.21 | 51,798,800 |
06 Sept 2023 | 15.17 | 15.62 | 15.08 | 15.30 | 15.30 | 38,738,100 |
05 Sept 2023 | 15.08 | 15.42 | 14.90 | 15.21 | 15.21 | 33,818,400 |
01 Sept 2023 | 15.16 | 15.36 | 14.83 | 15.18 | 15.18 | 45,107,800 |
31 Aug 2023 | 15.60 | 15.85 | 14.65 | 14.98 | 14.98 | 101,517,200 |
30 Aug 2023 | 15.46 | 16.35 | 15.33 | 16.33 | 16.33 | 65,674,100 |
29 Aug 2023 | 14.60 | 15.63 | 14.50 | 15.40 | 15.40 | 47,213,200 |
28 Aug 2023 | 14.69 | 14.88 | 14.50 | 14.64 | 14.64 | 35,964,700 |
25 Aug 2023 | 14.14 | 14.65 | 14.01 | 14.53 | 14.53 | 55,668,900 |
24 Aug 2023 | 15.70 | 15.71 | 13.88 | 14.14 | 14.14 | 93,586,200 |
23 Aug 2023 | 14.50 | 15.47 | 14.42 | 15.30 | 15.30 | 53,523,300 |
22 Aug 2023 | 14.76 | 15.13 | 14.63 | 14.67 | 14.67 | 52,106,900 |
21 Aug 2023 | 14.42 | 14.78 | 14.34 | 14.50 | 14.50 | 43,206,200 |
18 Aug 2023 | 13.88 | 14.60 | 13.68 | 14.40 | 14.40 | 70,047,000 |
17 Aug 2023 | 15.39 | 15.44 | 14.03 | 14.15 | 14.15 | 91,086,700 |
16 Aug 2023 | 15.21 | 15.73 | 15.12 | 15.45 | 15.45 | 40,394,600 |
15 Aug 2023 | 15.61 | 15.87 | 15.29 | 15.37 | 15.37 | 44,000,400 |
14 Aug 2023 | 15.20 | 15.74 | 14.95 | 15.72 | 15.72 | 47,511,400 |
11 Aug 2023 | 15.05 | 15.58 | 14.91 | 15.41 | 15.41 | 56,489,900 |
10 Aug 2023 | 15.44 | 15.87 | 15.25 | 15.41 | 15.41 | 73,129,100 |
09 Aug 2023 | 16.76 | 16.92 | 15.10 | 15.25 | 15.25 | 126,230,400 |
08 Aug 2023 | 17.49 | 17.49 | 16.10 | 17.04 | 17.04 | 143,014,200 |
07 Aug 2023 | 18.25 | 18.39 | 17.01 | 17.99 | 17.99 | 133,808,400 |
04 Aug 2023 | 18.87 | 19.08 | 18.08 | 18.20 | 18.20 | 71,979,800 |
03 Aug 2023 | 18.63 | 19.30 | 18.61 | 18.71 | 18.71 | 54,345,900 |
02 Aug 2023 | 19.26 | 19.62 | 18.15 | 18.97 | 18.97 | 98,215,800 |
01 Aug 2023 | 19.46 | 20.24 | 19.23 | 19.99 | 19.99 | 99,336,200 |
31 Jul 2023 | 18.82 | 20.00 | 18.38 | 19.84 | 19.84 | 142,173,800 |
28 Jul 2023 | 17.21 | 17.97 | 16.74 | 17.81 | 17.81 | 106,125,600 |
27 Jul 2023 | 16.80 | 17.19 | 16.00 | 16.15 | 16.15 | 50,685,200 |
26 Jul 2023 | 16.40 | 16.69 | 16.13 | 16.43 | 16.43 | 35,804,800 |
25 Jul 2023 | 16.35 | 16.86 | 16.35 | 16.55 | 16.55 | 36,612,900 |
24 Jul 2023 | 16.61 | 16.69 | 16.12 | 16.32 | 16.32 | 36,133,600 |
21 Jul 2023 | 17.47 | 17.49 | 16.00 | 16.43 | 16.43 | 63,260,300 |
20 Jul 2023 | 17.54 | 18.00 | 16.98 | 17.13 | 17.13 | 62,711,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |