Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | 698 |
07 Dec 2023 | 24.70 | 25.90 | 24.40 | 25.10 | 25.10 | 2,051 |
06 Dec 2023 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | 1,227 |
05 Dec 2023 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 4,104 |
04 Dec 2023 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 832 |
01 Dec 2023 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | 497 |
30 Nov 2023 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 518 |
29 Nov 2023 | 23.70 | 24.10 | 23.50 | 24.10 | 24.10 | 2,159 |
28 Nov 2023 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 920 |
27 Nov 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 178 |
24 Nov 2023 | 23.80 | 23.90 | 23.40 | 23.40 | 23.40 | 415 |
23 Nov 2023 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 598 |
22 Nov 2023 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 2,409 |
21 Nov 2023 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | 1,426 |
20 Nov 2023 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | 1,279 |
17 Nov 2023 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 395 |
16 Nov 2023 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | 419 |
15 Nov 2023 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 699 |
14 Nov 2023 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | 588 |
13 Nov 2023 | 22.00 | 23.70 | 22.00 | 23.50 | 23.50 | 5,538 |
10 Nov 2023 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 214 |
09 Nov 2023 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 1,595 |
08 Nov 2023 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | 1,383 |
07 Nov 2023 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 460 |
06 Nov 2023 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | 783 |
03 Nov 2023 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 1,076 |
02 Nov 2023 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 1,430 |
01 Nov 2023 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 1,475 |
31 Oct 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3,576 |
30 Oct 2023 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 1,012 |
27 Oct 2023 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 1,557 |
26 Oct 2023 | 21.90 | 22.80 | 21.90 | 22.40 | 22.40 | 5,907 |
25 Oct 2023 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 671 |
24 Oct 2023 | 21.60 | 22.00 | 21.60 | 21.90 | 21.90 | 695 |
23 Oct 2023 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | 1,157 |
20 Oct 2023 | 22.10 | 22.50 | 21.90 | 22.20 | 22.20 | 1,330 |
19 Oct 2023 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | 1,252 |
18 Oct 2023 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | 1,467 |
17 Oct 2023 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | 1,632 |
16 Oct 2023 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 1,316 |
13 Oct 2023 | 22.40 | 22.50 | 22.10 | 22.10 | 22.10 | 2,210 |
12 Oct 2023 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | 1,064 |
11 Oct 2023 | 22.20 | 22.60 | 21.80 | 22.40 | 22.40 | 5,635 |
10 Oct 2023 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 5,662 |
09 Oct 2023 | 23.00 | 23.10 | 22.60 | 23.10 | 23.10 | 3,327 |
06 Oct 2023 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | 1,027 |
05 Oct 2023 | 23.10 | 23.20 | 22.90 | 22.90 | 22.90 | 1,618 |
04 Oct 2023 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 587 |
03 Oct 2023 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 629 |
02 Oct 2023 | 23.40 | 23.60 | 23.20 | 23.30 | 23.30 | 3,450 |
29 Sept 2023 | 22.90 | 23.10 | 22.60 | 23.10 | 23.10 | 1,493 |
28 Sept 2023 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 1,198 |
27 Sept 2023 | 23.10 | 23.20 | 22.60 | 23.00 | 23.00 | 3,969 |
26 Sept 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2,278 |
25 Sept 2023 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 829 |
22 Sept 2023 | 23.50 | 23.50 | 21.10 | 22.90 | 22.90 | 21,477 |
21 Sept 2023 | 23.50 | 23.50 | 23.10 | 23.50 | 23.50 | 461 |
20 Sept 2023 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 283 |
19 Sept 2023 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 1,078 |
18 Sept 2023 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 1,129 |
15 Sept 2023 | 23.50 | 23.60 | 23.30 | 23.40 | 23.40 | 1,787 |
14 Sept 2023 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 1,022 |
13 Sept 2023 | 23.60 | 23.80 | 23.30 | 23.50 | 23.50 | 2,383 |
12 Sept 2023 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 787 |
11 Sept 2023 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 2,898 |
08 Sept 2023 | 23.80 | 23.90 | 23.50 | 23.90 | 23.90 | 4,126 |
07 Sept 2023 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 238 |
06 Sept 2023 | 23.70 | 23.80 | 23.30 | 23.70 | 23.70 | 1,412 |
05 Sept 2023 | 23.70 | 23.90 | 23.50 | 23.80 | 23.80 | 771 |
04 Sept 2023 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 233 |
01 Sept 2023 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | 770 |
31 Aug 2023 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | 1,617 |
30 Aug 2023 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 1,119 |
29 Aug 2023 | 23.80 | 23.90 | 23.00 | 23.70 | 23.70 | 4,030 |
28 Aug 2023 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | 1,844 |
25 Aug 2023 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 4,172 |
24 Aug 2023 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 2,466 |
23 Aug 2023 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 1,492 |
22 Aug 2023 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 929 |
21 Aug 2023 | 23.80 | 23.90 | 23.30 | 23.90 | 23.90 | 2,757 |
18 Aug 2023 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | 2,158 |
17 Aug 2023 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 1,519 |
16 Aug 2023 | 23.80 | 23.80 | 23.30 | 23.70 | 23.70 | 1,413 |
15 Aug 2023 | 23.80 | 23.90 | 23.40 | 23.80 | 23.80 | 3,260 |
14 Aug 2023 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 6,804 |
11 Aug 2023 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | 136 |
10 Aug 2023 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | 313 |
09 Aug 2023 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 5,374 |
08 Aug 2023 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 1,194 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 23.80 | 23.80 | 23.10 | 23.80 | 23.80 | 6,023 |
03 Aug 2023 | 23.90 | 23.90 | 23.50 | 23.80 | 23.80 | 4,237 |
02 Aug 2023 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 2,556 |
01 Aug 2023 | 23.80 | 23.80 | 22.80 | 23.50 | 23.50 | 2,341 |
31 Jul 2023 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 24,757 |
28 Jul 2023 | 24.10 | 24.20 | 23.60 | 23.90 | 23.90 | 5,457 |
27 Jul 2023 | 22.50 | 24.10 | 22.50 | 24.00 | 24.00 | 22,185 |
26 Jul 2023 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | 1,298 |
25 Jul 2023 | 22.10 | 22.20 | 21.80 | 22.20 | 22.20 | 2,174 |
24 Jul 2023 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 1,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |