Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.52 | 18.42 | 17.10 | 18.32 | 18.32 | 11,745,300 |
30 Nov 2023 | 17.80 | 17.90 | 17.22 | 17.42 | 17.42 | 14,931,000 |
29 Nov 2023 | 18.77 | 19.12 | 17.73 | 17.73 | 17.73 | 10,110,800 |
28 Nov 2023 | 18.27 | 18.84 | 18.16 | 18.72 | 18.72 | 9,054,200 |
27 Nov 2023 | 20.20 | 20.21 | 18.32 | 18.34 | 18.34 | 18,083,000 |
24 Nov 2023 | 20.35 | 20.63 | 20.23 | 20.29 | 20.29 | 2,118,400 |
22 Nov 2023 | 20.67 | 20.92 | 20.34 | 20.45 | 20.45 | 3,932,100 |
21 Nov 2023 | 20.32 | 20.93 | 20.21 | 20.70 | 20.70 | 5,697,300 |
20 Nov 2023 | 20.42 | 21.10 | 20.36 | 20.58 | 20.58 | 4,553,000 |
17 Nov 2023 | 20.20 | 20.89 | 20.11 | 20.52 | 20.52 | 3,955,700 |
16 Nov 2023 | 20.76 | 20.91 | 19.75 | 19.95 | 19.95 | 4,880,500 |
15 Nov 2023 | 20.35 | 21.64 | 20.31 | 21.13 | 21.13 | 7,150,300 |
14 Nov 2023 | 20.36 | 21.04 | 19.95 | 20.17 | 20.17 | 7,738,900 |
13 Nov 2023 | 19.79 | 19.88 | 19.33 | 19.41 | 19.41 | 4,131,700 |
10 Nov 2023 | 19.78 | 19.98 | 19.02 | 19.96 | 19.96 | 5,332,500 |
09 Nov 2023 | 21.10 | 21.46 | 19.81 | 19.89 | 19.89 | 6,379,800 |
08 Nov 2023 | 20.85 | 21.37 | 20.52 | 20.97 | 20.97 | 4,138,500 |
07 Nov 2023 | 20.70 | 21.07 | 20.38 | 21.04 | 21.04 | 4,374,900 |
06 Nov 2023 | 21.00 | 21.18 | 20.30 | 20.64 | 20.64 | 4,898,200 |
03 Nov 2023 | 20.55 | 21.20 | 20.43 | 21.13 | 21.13 | 7,454,600 |
02 Nov 2023 | 19.65 | 20.08 | 19.23 | 20.04 | 20.04 | 6,413,400 |
01 Nov 2023 | 19.26 | 19.43 | 18.68 | 19.14 | 19.14 | 7,156,400 |
31 Oct 2023 | 19.42 | 19.51 | 18.78 | 19.33 | 19.33 | 8,745,700 |
30 Oct 2023 | 18.18 | 18.59 | 17.87 | 18.58 | 18.58 | 5,457,500 |
27 Oct 2023 | 18.08 | 18.56 | 17.93 | 18.02 | 18.02 | 8,384,600 |
26 Oct 2023 | 16.79 | 18.06 | 16.73 | 17.98 | 17.98 | 8,930,800 |
25 Oct 2023 | 16.97 | 17.10 | 16.60 | 16.87 | 16.87 | 5,386,600 |
24 Oct 2023 | 16.97 | 17.40 | 16.90 | 17.12 | 17.12 | 5,140,700 |
23 Oct 2023 | 16.61 | 17.36 | 16.56 | 16.84 | 16.84 | 5,389,300 |
20 Oct 2023 | 16.81 | 16.97 | 16.53 | 16.80 | 16.80 | 4,881,500 |
19 Oct 2023 | 17.09 | 17.46 | 16.75 | 16.86 | 16.86 | 7,076,400 |
18 Oct 2023 | 18.24 | 18.26 | 17.14 | 17.20 | 17.20 | 6,301,100 |
17 Oct 2023 | 17.23 | 18.50 | 17.18 | 18.36 | 18.36 | 6,813,000 |
16 Oct 2023 | 16.90 | 17.73 | 16.59 | 17.49 | 17.49 | 6,228,000 |
13 Oct 2023 | 17.10 | 17.35 | 16.75 | 17.00 | 17.00 | 8,484,800 |
12 Oct 2023 | 18.94 | 18.97 | 17.32 | 17.36 | 17.36 | 9,119,400 |
11 Oct 2023 | 18.78 | 19.10 | 18.47 | 18.79 | 18.79 | 4,011,100 |
10 Oct 2023 | 18.40 | 19.02 | 18.34 | 18.74 | 18.74 | 5,724,700 |
09 Oct 2023 | 18.42 | 18.63 | 18.19 | 18.36 | 18.36 | 4,882,700 |
06 Oct 2023 | 18.14 | 19.05 | 18.07 | 18.75 | 18.75 | 7,170,900 |
05 Oct 2023 | 18.36 | 18.48 | 17.76 | 18.45 | 18.45 | 5,677,300 |
04 Oct 2023 | 18.22 | 18.39 | 17.92 | 18.31 | 18.31 | 5,279,200 |
03 Oct 2023 | 18.44 | 18.65 | 17.76 | 18.02 | 18.02 | 5,679,900 |
02 Oct 2023 | 18.20 | 18.68 | 17.82 | 18.59 | 18.59 | 6,902,800 |
29 Sept 2023 | 18.49 | 18.63 | 18.13 | 18.26 | 18.26 | 6,584,400 |
28 Sept 2023 | 17.57 | 18.37 | 17.51 | 18.27 | 18.27 | 6,986,000 |
27 Sept 2023 | 17.79 | 17.97 | 17.53 | 17.67 | 17.67 | 5,492,800 |
26 Sept 2023 | 18.17 | 18.26 | 17.65 | 17.68 | 17.68 | 6,448,400 |
25 Sept 2023 | 18.03 | 18.33 | 17.85 | 18.29 | 18.29 | 6,816,900 |
22 Sept 2023 | 18.38 | 18.55 | 17.90 | 18.14 | 18.14 | 6,685,100 |
21 Sept 2023 | 18.18 | 18.41 | 17.96 | 18.16 | 18.16 | 7,841,200 |
20 Sept 2023 | 19.08 | 19.21 | 18.36 | 18.41 | 18.41 | 12,624,400 |
19 Sept 2023 | 19.01 | 19.69 | 18.90 | 19.45 | 19.45 | 8,594,900 |
18 Sept 2023 | 20.05 | 20.15 | 19.18 | 19.20 | 19.20 | 10,753,100 |
15 Sept 2023 | 21.27 | 21.27 | 20.08 | 20.15 | 20.15 | 13,005,100 |
14 Sept 2023 | 21.49 | 21.66 | 21.05 | 21.27 | 21.27 | 6,130,500 |
13 Sept 2023 | 21.86 | 22.05 | 21.49 | 21.51 | 21.51 | 5,200,400 |
12 Sept 2023 | 22.20 | 22.55 | 21.87 | 21.90 | 21.90 | 5,114,200 |
11 Sept 2023 | 23.15 | 23.24 | 22.28 | 22.35 | 22.35 | 6,382,300 |
08 Sept 2023 | 23.37 | 23.71 | 22.97 | 22.99 | 22.99 | 5,329,400 |
07 Sept 2023 | 23.88 | 24.05 | 23.16 | 23.58 | 23.58 | 7,381,700 |
06 Sept 2023 | 24.52 | 25.46 | 24.29 | 24.42 | 24.42 | 6,808,100 |
05 Sept 2023 | 24.61 | 25.29 | 24.10 | 24.41 | 24.41 | 8,357,600 |
01 Sept 2023 | 24.19 | 24.80 | 24.00 | 24.67 | 24.67 | 9,845,000 |
31 Aug 2023 | 25.00 | 25.16 | 23.03 | 23.98 | 23.98 | 24,887,800 |
30 Aug 2023 | 27.49 | 27.73 | 26.83 | 27.33 | 27.33 | 12,280,700 |
29 Aug 2023 | 26.17 | 27.70 | 26.15 | 27.28 | 27.28 | 6,520,600 |
28 Aug 2023 | 26.00 | 26.22 | 25.78 | 26.10 | 26.10 | 4,298,900 |
25 Aug 2023 | 25.85 | 25.93 | 25.29 | 25.76 | 25.76 | 4,228,200 |
24 Aug 2023 | 25.96 | 26.10 | 25.57 | 25.76 | 25.76 | 5,341,900 |
23 Aug 2023 | 26.69 | 26.82 | 26.14 | 26.18 | 26.18 | 4,494,500 |
22 Aug 2023 | 27.50 | 27.66 | 26.64 | 26.69 | 26.69 | 3,965,000 |
21 Aug 2023 | 27.31 | 27.96 | 27.17 | 27.42 | 27.42 | 4,857,400 |
18 Aug 2023 | 27.00 | 27.92 | 26.91 | 27.49 | 27.49 | 5,166,200 |
17 Aug 2023 | 28.45 | 28.50 | 27.54 | 27.64 | 27.64 | 3,993,900 |
16 Aug 2023 | 29.20 | 29.28 | 28.24 | 28.33 | 28.33 | 5,769,500 |
15 Aug 2023 | 30.01 | 30.25 | 29.32 | 29.32 | 29.32 | 3,772,900 |
14 Aug 2023 | 30.72 | 30.98 | 29.89 | 30.22 | 30.22 | 4,670,500 |
11 Aug 2023 | 30.74 | 31.26 | 30.65 | 30.89 | 30.89 | 3,046,700 |
10 Aug 2023 | 30.81 | 31.58 | 30.60 | 31.11 | 31.11 | 2,979,500 |
09 Aug 2023 | 31.46 | 31.61 | 30.42 | 30.51 | 30.51 | 3,467,700 |
08 Aug 2023 | 31.75 | 31.87 | 31.00 | 31.23 | 31.23 | 4,824,200 |
07 Aug 2023 | 32.40 | 32.90 | 31.65 | 32.13 | 32.13 | 3,382,200 |
04 Aug 2023 | 33.02 | 33.19 | 32.22 | 32.47 | 32.47 | 2,665,600 |
03 Aug 2023 | 32.25 | 32.92 | 31.76 | 32.77 | 32.77 | 3,200,700 |
02 Aug 2023 | 32.95 | 33.01 | 32.29 | 32.42 | 32.42 | 2,711,900 |
01 Aug 2023 | 33.50 | 33.76 | 33.10 | 33.56 | 33.56 | 2,646,400 |
31 Jul 2023 | 33.85 | 34.37 | 33.71 | 33.90 | 33.90 | 2,449,800 |
28 Jul 2023 | 33.11 | 33.66 | 33.01 | 33.61 | 33.61 | 2,908,100 |
27 Jul 2023 | 34.11 | 34.43 | 32.42 | 32.71 | 32.71 | 5,063,000 |
26 Jul 2023 | 33.52 | 33.86 | 32.90 | 33.54 | 33.54 | 4,471,500 |
25 Jul 2023 | 33.95 | 34.42 | 33.54 | 33.77 | 33.77 | 3,817,700 |
24 Jul 2023 | 35.13 | 35.22 | 33.81 | 33.89 | 33.89 | 5,839,300 |
21 Jul 2023 | 36.05 | 36.09 | 34.63 | 35.32 | 35.32 | 6,337,000 |
20 Jul 2023 | 37.69 | 37.75 | 35.08 | 35.17 | 35.17 | 6,744,200 |
19 Jul 2023 | 38.31 | 38.95 | 37.58 | 38.04 | 38.04 | 9,098,600 |
18 Jul 2023 | 38.00 | 38.25 | 37.67 | 38.07 | 38.07 | 6,301,300 |
17 Jul 2023 | 39.36 | 39.46 | 37.20 | 37.90 | 37.90 | 11,563,300 |
14 Jul 2023 | 37.64 | 38.95 | 37.57 | 37.99 | 37.99 | 2,956,100 |
13 Jul 2023 | 37.65 | 38.45 | 37.53 | 37.69 | 37.69 | 3,835,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |