Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 20.99 | 21.20 | 20.88 | 20.95 | 20.95 | 1,231,614 |
06 Dec 2023 | 20.52 | 21.21 | 20.34 | 21.04 | 21.04 | 3,609,226 |
05 Dec 2023 | 20.19 | 20.46 | 20.05 | 20.45 | 20.45 | 1,617,804 |
04 Dec 2023 | 20.13 | 20.35 | 20.03 | 20.30 | 20.30 | 2,140,051 |
01 Dec 2023 | 20.00 | 20.13 | 19.80 | 20.05 | 20.05 | 2,812,532 |
30 Nov 2023 | 19.81 | 20.17 | 19.47 | 19.99 | 19.99 | 3,383,743 |
29 Nov 2023 | 18.82 | 19.83 | 18.57 | 19.72 | 19.72 | 3,978,378 |
28 Nov 2023 | 18.64 | 18.75 | 18.56 | 18.73 | 18.73 | 1,173,935 |
27 Nov 2023 | 18.77 | 18.82 | 18.54 | 18.70 | 18.70 | 1,022,909 |
24 Nov 2023 | 18.69 | 18.83 | 18.53 | 18.68 | 18.68 | 1,187,351 |
23 Nov 2023 | 18.68 | 18.81 | 18.59 | 18.67 | 18.67 | 5,837,813 |
22 Nov 2023 | 18.64 | 18.73 | 18.43 | 18.62 | 18.62 | 1,256,954 |
21 Nov 2023 | 18.83 | 18.91 | 18.51 | 18.70 | 18.70 | 2,901,865 |
20 Nov 2023 | 18.65 | 18.89 | 18.37 | 18.65 | 18.65 | 1,644,457 |
17 Nov 2023 | 18.42 | 18.88 | 18.32 | 18.52 | 18.52 | 1,480,673 |
16 Nov 2023 | 18.88 | 18.98 | 18.50 | 18.55 | 18.55 | 1,711,952 |
15 Nov 2023 | 18.69 | 18.90 | 18.62 | 18.81 | 18.81 | 1,420,545 |
14 Nov 2023 | 18.43 | 18.72 | 18.10 | 18.62 | 18.62 | 2,200,317 |
13 Nov 2023 | 18.08 | 18.32 | 17.89 | 18.21 | 18.21 | 2,085,879 |
10 Nov 2023 | 17.96 | 18.23 | 17.76 | 17.97 | 17.97 | 1,358,666 |
09 Nov 2023 | 18.28 | 18.31 | 18.11 | 18.17 | 18.17 | 1,558,661 |
08 Nov 2023 | 18.01 | 18.46 | 17.90 | 18.36 | 18.36 | 1,886,256 |
07 Nov 2023 | 18.17 | 18.45 | 18.01 | 18.09 | 18.09 | 1,477,416 |
06 Nov 2023 | 18.69 | 18.84 | 18.31 | 18.33 | 18.33 | 4,490,912 |
03 Nov 2023 | 18.52 | 18.76 | 18.23 | 18.68 | 18.68 | 3,177,289 |
02 Nov 2023 | 18.05 | 18.49 | 17.82 | 18.28 | 18.28 | 2,302,359 |
01 Nov 2023 | 18.00 | 18.14 | 17.63 | 17.89 | 17.89 | 3,622,972 |
31 Oct 2023 | 17.14 | 17.70 | 16.90 | 17.54 | 17.54 | 3,718,117 |
30 Oct 2023 | 17.43 | 17.53 | 16.83 | 17.12 | 17.12 | 3,131,475 |
27 Oct 2023 | 17.78 | 18.11 | 17.10 | 17.63 | 17.63 | 2,597,184 |
26 Oct 2023 | 17.66 | 17.97 | 17.39 | 17.66 | 17.66 | 1,579,155 |
25 Oct 2023 | 17.69 | 17.85 | 17.57 | 17.76 | 17.76 | 2,654,680 |
24 Oct 2023 | 17.83 | 18.03 | 17.63 | 17.73 | 17.73 | 2,044,940 |
23 Oct 2023 | 17.73 | 18.05 | 17.67 | 17.98 | 17.98 | 2,891,143 |
20 Oct 2023 | 17.99 | 18.24 | 17.61 | 17.81 | 17.81 | 2,111,657 |
19 Oct 2023 | 18.51 | 18.57 | 17.97 | 18.08 | 18.08 | 4,016,716 |
18 Oct 2023 | 18.90 | 19.17 | 18.72 | 18.91 | 18.91 | 4,346,570 |
17 Oct 2023 | 18.64 | 18.89 | 18.61 | 18.70 | 18.70 | 1,646,136 |
16 Oct 2023 | 18.83 | 18.96 | 18.44 | 18.50 | 18.50 | 1,965,848 |
13 Oct 2023 | 18.85 | 19.15 | 18.78 | 18.86 | 18.86 | 2,750,130 |
12 Oct 2023 | 19.08 | 19.20 | 18.84 | 18.90 | 18.90 | 2,109,800 |
11 Oct 2023 | 18.49 | 19.21 | 18.48 | 18.50 | 18.50 | 4,350,190 |
10 Oct 2023 | 18.21 | 18.63 | 18.13 | 18.53 | 18.53 | 2,144,428 |
09 Oct 2023 | 17.91 | 18.05 | 17.71 | 17.81 | 17.81 | 1,086,463 |
06 Oct 2023 | 17.93 | 18.08 | 17.73 | 17.97 | 17.97 | 5,273,917 |
05 Oct 2023 | 17.72 | 17.93 | 17.66 | 17.83 | 17.83 | 1,119,076 |
04 Oct 2023 | 17.52 | 17.85 | 17.24 | 17.68 | 17.68 | 4,109,586 |
03 Oct 2023 | 18.00 | 18.18 | 17.77 | 17.95 | 17.95 | 1,403,035 |
02 Oct 2023 | 18.18 | 18.35 | 17.99 | 18.23 | 18.23 | 1,394,326 |
29 Sept 2023 | 18.25 | 18.42 | 18.07 | 18.24 | 18.24 | 2,151,364 |
28 Sept 2023 | 17.84 | 18.20 | 17.72 | 17.94 | 17.94 | 1,979,611 |
27 Sept 2023 | 17.89 | 17.94 | 17.75 | 17.85 | 17.85 | 1,529,503 |
26 Sept 2023 | 17.95 | 18.08 | 17.81 | 17.98 | 17.98 | 1,827,454 |
25 Sept 2023 | 17.90 | 18.28 | 17.78 | 17.96 | 17.96 | 2,274,505 |
22 Sept 2023 | 18.27 | 18.43 | 17.95 | 18.20 | 18.20 | 1,784,580 |
21 Sept 2023 | 18.42 | 18.54 | 18.05 | 18.45 | 18.45 | 5,043,588 |
20 Sept 2023 | 18.16 | 18.65 | 18.05 | 18.47 | 18.47 | 5,431,451 |
19 Sept 2023 | 17.73 | 18.13 | 17.64 | 18.04 | 18.04 | 6,585,180 |
18 Sept 2023 | 18.02 | 18.09 | 17.59 | 18.06 | 18.06 | 7,499,983 |
15 Sept 2023 | 17.47 | 18.04 | 17.27 | 17.91 | 17.91 | 2,415,246 |
14 Sept 2023 | 17.68 | 17.73 | 17.48 | 17.72 | 17.72 | 3,400,632 |
13 Sept 2023 | 17.71 | 18.08 | 17.67 | 17.89 | 17.89 | 2,024,068 |
12 Sept 2023 | 17.52 | 17.97 | 17.47 | 17.88 | 17.88 | 3,731,858 |
11 Sept 2023 | 17.14 | 17.38 | 17.11 | 17.26 | 17.26 | 7,958,007 |
08 Sept 2023 | 17.01 | 17.03 | 16.67 | 16.87 | 16.87 | 1,920,155 |
07 Sept 2023 | 16.93 | 17.11 | 16.88 | 16.90 | 16.90 | 3,760,151 |
06 Sept 2023 | 16.98 | 17.19 | 16.89 | 16.95 | 16.95 | 2,795,520 |
05 Sept 2023 | 16.70 | 16.91 | 16.58 | 16.67 | 16.67 | 4,045,105 |
04 Sept 2023 | 16.92 | 17.04 | 16.78 | 16.82 | 16.82 | 1,698,642 |
01 Sept 2023 | 17.09 | 17.16 | 16.75 | 16.81 | 16.81 | 2,538,242 |
31 Aug 2023 | 17.15 | 17.27 | 17.08 | 17.12 | 17.12 | 5,573,988 |
30 Aug 2023 | 17.27 | 17.34 | 17.10 | 17.19 | 17.19 | 2,162,449 |
29 Aug 2023 | 17.02 | 17.24 | 16.92 | 17.17 | 17.17 | 2,511,224 |
25 Aug 2023 | 16.52 | 16.86 | 16.47 | 16.70 | 16.70 | 1,576,436 |
24 Aug 2023 | 16.93 | 16.98 | 16.51 | 16.60 | 16.60 | 1,610,285 |
23 Aug 2023 | 16.79 | 16.81 | 16.61 | 16.71 | 16.71 | 1,286,958 |
22 Aug 2023 | 16.83 | 16.94 | 16.70 | 16.85 | 16.85 | 2,755,711 |
21 Aug 2023 | 16.34 | 16.75 | 16.30 | 16.71 | 16.71 | 2,209,868 |
18 Aug 2023 | 16.30 | 16.37 | 16.15 | 16.26 | 16.26 | 1,999,447 |
17 Aug 2023 | 16.53 | 16.64 | 16.41 | 16.46 | 16.46 | 2,177,203 |
16 Aug 2023 | 16.61 | 16.90 | 16.51 | 16.66 | 16.66 | 2,661,580 |
15 Aug 2023 | 16.69 | 16.95 | 16.54 | 16.66 | 16.66 | 439,091 |
14 Aug 2023 | 16.79 | 17.02 | 16.70 | 16.89 | 16.89 | 4,135,509 |
11 Aug 2023 | 17.21 | 17.24 | 16.79 | 17.21 | 17.21 | 7,028,286 |
10 Aug 2023 | 17.55 | 17.73 | 17.43 | 17.45 | 17.45 | 4,390,148 |
09 Aug 2023 | 17.70 | 17.84 | 17.38 | 17.38 | 17.38 | 2,414,272 |
08 Aug 2023 | 17.47 | 17.84 | 17.37 | 17.48 | 17.48 | 2,339,775 |
07 Aug 2023 | 17.67 | 17.90 | 17.64 | 17.81 | 17.81 | 2,233,289 |
04 Aug 2023 | 17.99 | 18.05 | 17.76 | 18.01 | 18.01 | 2,354,461 |
03 Aug 2023 | 17.95 | 18.02 | 17.77 | 17.85 | 17.85 | 2,544,508 |
02 Aug 2023 | 17.94 | 18.17 | 17.79 | 17.98 | 17.98 | 4,150,035 |
01 Aug 2023 | 18.46 | 18.74 | 18.07 | 18.54 | 18.54 | 4,397,558 |
31 Jul 2023 | 18.69 | 18.88 | 18.60 | 18.79 | 18.79 | 4,734,641 |
28 Jul 2023 | 18.11 | 18.69 | 18.06 | 18.40 | 18.40 | 5,955,728 |
27 Jul 2023 | 17.39 | 18.19 | 17.31 | 17.66 | 17.66 | 6,787,863 |
26 Jul 2023 | 17.04 | 17.38 | 16.78 | 17.21 | 17.21 | 6,983,925 |
25 Jul 2023 | 16.92 | 17.00 | 16.73 | 16.95 | 16.95 | 2,737,561 |
24 Jul 2023 | 16.48 | 16.81 | 16.45 | 16.76 | 16.76 | 2,287,548 |
21 Jul 2023 | 16.64 | 16.73 | 16.46 | 16.52 | 16.52 | 1,581,899 |
20 Jul 2023 | 16.52 | 16.70 | 16.44 | 16.65 | 16.65 | 1,721,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |