Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.60 | 17.73 | 17.51 | 17.71 | 17.71 | 1,021,105 |
30 Nov 2023 | 17.53 | 17.68 | 17.32 | 17.63 | 17.63 | 2,414,400 |
29 Nov 2023 | 17.67 | 17.76 | 17.42 | 17.45 | 17.45 | 1,982,700 |
28 Nov 2023 | 17.48 | 17.62 | 17.28 | 17.41 | 17.41 | 1,571,000 |
27 Nov 2023 | 17.82 | 18.10 | 17.47 | 17.60 | 17.60 | 2,053,300 |
24 Nov 2023 | 17.75 | 17.93 | 17.73 | 17.91 | 17.91 | 793,500 |
23 Nov 2023 | 17.81 | 17.92 | 17.75 | 17.78 | 17.78 | 664,800 |
22 Nov 2023 | 18.05 | 18.23 | 17.72 | 17.76 | 17.76 | 2,410,000 |
21 Nov 2023 | 18.00 | 18.15 | 17.90 | 17.96 | 17.96 | 1,262,700 |
20 Nov 2023 | 17.89 | 18.18 | 17.83 | 18.12 | 18.12 | 1,696,700 |
17 Nov 2023 | 17.95 | 18.11 | 17.86 | 17.89 | 17.89 | 1,523,300 |
16 Nov 2023 | 18.09 | 18.29 | 17.87 | 17.90 | 17.90 | 2,025,900 |
15 Nov 2023 | 18.39 | 18.45 | 18.16 | 18.20 | 18.20 | 2,345,500 |
14 Nov 2023 | 18.15 | 18.43 | 18.04 | 18.20 | 18.20 | 2,555,300 |
13 Nov 2023 | 17.95 | 18.10 | 17.85 | 17.95 | 17.95 | 1,271,900 |
10 Nov 2023 | 18.09 | 18.19 | 17.89 | 18.11 | 18.11 | 1,233,900 |
09 Nov 2023 | 18.50 | 18.56 | 18.03 | 18.10 | 18.10 | 1,868,100 |
08 Nov 2023 | 18.12 | 18.64 | 18.12 | 18.40 | 18.40 | 2,048,300 |
07 Nov 2023 | 17.88 | 18.35 | 17.87 | 18.03 | 18.03 | 2,591,100 |
06 Nov 2023 | 18.14 | 18.34 | 17.86 | 17.97 | 17.97 | 2,769,200 |
03 Nov 2023 | 17.35 | 18.10 | 17.31 | 18.05 | 18.05 | 3,556,600 |
02 Nov 2023 | 16.85 | 17.23 | 16.67 | 17.16 | 17.16 | 2,475,100 |
01 Nov 2023 | 16.73 | 16.82 | 16.47 | 16.61 | 16.61 | 2,069,900 |
31 Oct 2023 | 16.53 | 16.98 | 16.48 | 16.73 | 16.73 | 2,655,300 |
30 Oct 2023 | 17.50 | 17.58 | 16.26 | 16.50 | 16.50 | 5,148,100 |
27 Oct 2023 | 16.55 | 16.85 | 16.43 | 16.72 | 16.72 | 2,634,700 |
26 Oct 2023 | 16.31 | 16.66 | 16.26 | 16.47 | 16.47 | 2,484,900 |
25 Oct 2023 | 16.50 | 16.55 | 16.04 | 16.18 | 16.18 | 2,231,500 |
24 Oct 2023 | 16.71 | 16.86 | 16.50 | 16.55 | 16.55 | 2,161,500 |
23 Oct 2023 | 16.50 | 16.71 | 16.28 | 16.59 | 16.59 | 2,161,700 |
20 Oct 2023 | 17.00 | 17.09 | 16.77 | 16.78 | 16.78 | 2,279,400 |
19 Oct 2023 | 17.14 | 17.52 | 17.00 | 17.08 | 17.08 | 3,042,100 |
18 Oct 2023 | 17.65 | 17.65 | 17.00 | 17.13 | 17.13 | 3,278,900 |
17 Oct 2023 | 17.90 | 18.04 | 17.67 | 17.75 | 17.75 | 2,215,400 |
16 Oct 2023 | 17.90 | 18.04 | 17.57 | 18.04 | 18.04 | 1,780,400 |
13 Oct 2023 | 18.25 | 18.30 | 17.70 | 17.76 | 17.76 | 2,994,000 |
12 Oct 2023 | 18.88 | 18.88 | 18.19 | 18.36 | 18.36 | 2,036,200 |
11 Oct 2023 | 18.95 | 19.04 | 18.73 | 18.78 | 18.78 | 1,642,800 |
10 Oct 2023 | 18.78 | 19.00 | 18.74 | 18.84 | 18.84 | 2,067,300 |
06 Oct 2023 | 18.77 | 19.12 | 18.69 | 18.93 | 18.93 | 1,504,000 |
05 Oct 2023 | 19.06 | 19.25 | 18.75 | 18.92 | 18.92 | 1,873,100 |
04 Oct 2023 | 18.96 | 19.15 | 18.88 | 19.02 | 19.02 | 1,407,500 |
03 Oct 2023 | 19.11 | 19.28 | 18.76 | 18.83 | 18.83 | 1,730,100 |
02 Oct 2023 | 19.31 | 19.51 | 19.02 | 19.22 | 19.22 | 1,626,500 |
29 Sept 2023 | 19.60 | 19.67 | 19.26 | 19.38 | 19.38 | 1,577,000 |
28 Sept 2023 | 18.91 | 19.57 | 18.91 | 19.42 | 19.42 | 2,264,500 |
27 Sept 2023 | 18.97 | 19.01 | 18.72 | 18.88 | 18.88 | 1,257,600 |
26 Sept 2023 | 18.81 | 18.99 | 18.76 | 18.85 | 18.85 | 1,254,100 |
25 Sept 2023 | 19.01 | 19.05 | 18.80 | 18.91 | 18.91 | 1,837,800 |
22 Sept 2023 | 19.21 | 19.35 | 19.02 | 19.12 | 19.12 | 1,788,300 |
21 Sept 2023 | 19.54 | 19.60 | 19.06 | 19.18 | 19.18 | 2,905,700 |
20 Sept 2023 | 20.09 | 20.24 | 19.56 | 19.64 | 19.64 | 2,893,600 |
19 Sept 2023 | 20.35 | 20.40 | 19.91 | 19.95 | 19.95 | 1,992,100 |
18 Sept 2023 | 20.22 | 20.44 | 19.93 | 20.23 | 20.23 | 1,660,100 |
15 Sept 2023 | 20.41 | 20.60 | 20.21 | 20.33 | 20.33 | 2,224,700 |
14 Sept 2023 | 20.75 | 20.96 | 20.29 | 20.41 | 20.41 | 3,170,400 |
13 Sept 2023 | 20.82 | 20.97 | 20.60 | 20.64 | 20.64 | 2,914,700 |
12 Sept 2023 | 21.22 | 21.42 | 21.14 | 21.24 | 21.24 | 1,362,400 |
11 Sept 2023 | 21.28 | 21.51 | 21.18 | 21.20 | 21.20 | 1,422,800 |
08 Sept 2023 | 21.28 | 21.50 | 21.13 | 21.30 | 21.30 | 1,504,100 |
07 Sept 2023 | 21.83 | 21.92 | 21.20 | 21.28 | 21.28 | 2,565,500 |
06 Sept 2023 | 22.40 | 22.53 | 21.88 | 21.91 | 21.91 | 2,486,000 |
05 Sept 2023 | 22.60 | 22.70 | 22.30 | 22.57 | 22.57 | 1,130,700 |
01 Sept 2023 | 22.92 | 23.05 | 22.73 | 22.77 | 22.77 | 1,076,700 |
31 Aug 2023 | 22.90 | 22.99 | 22.68 | 22.82 | 22.82 | 1,119,600 |
30 Aug 2023 | 22.85 | 23.21 | 22.83 | 22.85 | 22.85 | 991,500 |
29 Aug 2023 | 22.55 | 22.93 | 22.46 | 22.86 | 22.86 | 1,050,600 |
28 Aug 2023 | 22.48 | 22.65 | 22.32 | 22.51 | 22.51 | 924,800 |
25 Aug 2023 | 22.47 | 22.61 | 22.15 | 22.32 | 22.32 | 1,102,400 |
24 Aug 2023 | 22.55 | 22.74 | 22.35 | 22.35 | 22.35 | 939,200 |
23 Aug 2023 | 22.60 | 22.83 | 22.48 | 22.65 | 22.65 | 1,123,300 |
22 Aug 2023 | 22.66 | 22.79 | 22.45 | 22.66 | 22.66 | 965,700 |
21 Aug 2023 | 22.51 | 22.71 | 22.30 | 22.59 | 22.59 | 1,279,100 |
18 Aug 2023 | 22.60 | 22.94 | 22.60 | 22.69 | 22.69 | 1,154,800 |
17 Aug 2023 | 23.16 | 23.17 | 22.89 | 22.90 | 22.90 | 1,094,500 |
16 Aug 2023 | 23.27 | 23.49 | 22.97 | 23.11 | 23.11 | 1,547,500 |
15 Aug 2023 | 23.46 | 23.53 | 23.20 | 23.25 | 23.25 | 2,055,800 |
14 Aug 2023 | 23.78 | 23.81 | 23.27 | 23.57 | 23.57 | 2,989,400 |
11 Aug 2023 | 23.53 | 23.83 | 22.62 | 23.60 | 23.60 | 4,785,500 |
10 Aug 2023 | 22.75 | 22.95 | 22.39 | 22.86 | 22.86 | 3,014,600 |
09 Aug 2023 | 23.21 | 23.25 | 22.54 | 22.69 | 22.69 | 1,843,200 |
08 Aug 2023 | 22.76 | 23.11 | 22.53 | 23.06 | 23.06 | 4,216,900 |
04 Aug 2023 | 23.22 | 23.22 | 22.89 | 22.93 | 22.93 | 1,079,200 |
03 Aug 2023 | 23.50 | 23.69 | 22.90 | 23.05 | 23.05 | 2,050,100 |
02 Aug 2023 | 23.55 | 23.76 | 23.36 | 23.67 | 23.67 | 1,629,200 |
01 Aug 2023 | 24.15 | 24.25 | 23.62 | 23.89 | 23.89 | 1,693,300 |
31 Jul 2023 | 24.41 | 24.60 | 24.27 | 24.30 | 24.30 | 1,211,800 |
28 Jul 2023 | 24.01 | 24.42 | 24.01 | 24.41 | 24.41 | 1,315,400 |
27 Jul 2023 | 24.66 | 24.76 | 23.84 | 23.95 | 23.95 | 2,495,500 |
26 Jul 2023 | 24.52 | 24.94 | 24.32 | 24.56 | 24.56 | 1,814,700 |
25 Jul 2023 | 25.50 | 25.60 | 24.48 | 24.52 | 24.52 | 4,002,900 |
24 Jul 2023 | 25.80 | 25.85 | 25.51 | 25.58 | 25.58 | 1,946,200 |
21 Jul 2023 | 25.59 | 25.91 | 25.31 | 25.78 | 25.78 | 1,645,700 |
20 Jul 2023 | 25.70 | 26.04 | 25.39 | 25.44 | 25.44 | 3,000,600 |
19 Jul 2023 | 25.60 | 25.80 | 25.54 | 25.79 | 25.79 | 2,111,100 |
18 Jul 2023 | 25.22 | 25.53 | 25.19 | 25.50 | 25.50 | 2,998,600 |
17 Jul 2023 | 24.75 | 25.27 | 24.67 | 25.18 | 25.18 | 2,644,400 |
14 Jul 2023 | 25.15 | 25.20 | 24.58 | 24.75 | 24.75 | 3,353,200 |
13 Jul 2023 | 24.97 | 25.25 | 24.96 | 25.12 | 25.12 | 3,538,300 |
12 Jul 2023 | 24.94 | 24.96 | 24.64 | 24.83 | 24.83 | 3,071,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |