Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 20.21 | 20.55 | 20.19 | 20.54 | 20.54 | 780,700 |
30 Nov 2023 | 20.39 | 20.49 | 20.23 | 20.42 | 20.42 | 1,198,500 |
29 Nov 2023 | 20.50 | 20.77 | 20.36 | 20.65 | 20.65 | 1,711,500 |
28 Nov 2023 | 21.32 | 21.44 | 21.11 | 21.15 | 21.15 | 1,307,800 |
27 Nov 2023 | 21.37 | 21.52 | 21.34 | 21.47 | 21.47 | 666,800 |
24 Nov 2023 | 21.25 | 21.41 | 21.25 | 21.35 | 21.35 | 387,700 |
22 Nov 2023 | 21.18 | 21.21 | 21.09 | 21.18 | 21.18 | 766,900 |
21 Nov 2023 | 21.12 | 21.16 | 21.07 | 21.12 | 21.12 | 699,100 |
20 Nov 2023 | 20.98 | 21.22 | 20.97 | 21.19 | 21.19 | 586,600 |
17 Nov 2023 | 21.19 | 21.20 | 21.02 | 21.14 | 21.14 | 608,200 |
16 Nov 2023 | 20.87 | 21.00 | 20.83 | 20.92 | 20.92 | 996,900 |
15 Nov 2023 | 20.95 | 21.09 | 20.89 | 20.96 | 20.96 | 841,500 |
14 Nov 2023 | 20.69 | 20.86 | 20.67 | 20.82 | 20.82 | 790,800 |
13 Nov 2023 | 19.74 | 20.02 | 19.71 | 19.96 | 19.96 | 617,200 |
10 Nov 2023 | 19.67 | 19.82 | 19.49 | 19.79 | 19.79 | 571,100 |
09 Nov 2023 | 19.91 | 19.92 | 19.68 | 19.70 | 19.70 | 626,900 |
08 Nov 2023 | 20.12 | 20.14 | 19.86 | 19.96 | 19.96 | 584,700 |
07 Nov 2023 | 20.04 | 20.15 | 19.97 | 20.06 | 20.06 | 547,800 |
06 Nov 2023 | 20.12 | 20.20 | 20.02 | 20.08 | 20.08 | 1,513,200 |
03 Nov 2023 | 20.40 | 20.64 | 20.38 | 20.55 | 20.55 | 1,217,500 |
02 Nov 2023 | 20.25 | 20.32 | 19.99 | 20.18 | 20.18 | 1,048,300 |
01 Nov 2023 | 19.18 | 19.45 | 19.13 | 19.45 | 19.45 | 1,094,600 |
31 Oct 2023 | 18.88 | 19.01 | 18.79 | 18.96 | 18.96 | 817,700 |
30 Oct 2023 | 18.77 | 18.82 | 18.47 | 18.61 | 18.61 | 798,400 |
27 Oct 2023 | 18.80 | 18.81 | 18.45 | 18.50 | 18.50 | 944,600 |
26 Oct 2023 | 18.26 | 18.32 | 18.06 | 18.22 | 18.22 | 1,068,500 |
25 Oct 2023 | 18.53 | 18.55 | 18.21 | 18.22 | 18.22 | 1,955,400 |
24 Oct 2023 | 18.74 | 18.85 | 18.67 | 18.81 | 18.81 | 1,018,300 |
23 Oct 2023 | 18.46 | 18.98 | 18.31 | 18.83 | 18.83 | 2,229,000 |
20 Oct 2023 | 18.23 | 18.48 | 18.22 | 18.25 | 18.25 | 1,894,700 |
19 Oct 2023 | 18.47 | 18.60 | 18.30 | 18.32 | 18.32 | 1,370,300 |
18 Oct 2023 | 18.60 | 18.73 | 18.48 | 18.54 | 18.54 | 1,550,400 |
17 Oct 2023 | 18.75 | 19.18 | 18.72 | 19.02 | 19.02 | 1,076,000 |
16 Oct 2023 | 18.93 | 19.14 | 18.83 | 19.00 | 19.00 | 990,100 |
13 Oct 2023 | 18.76 | 18.86 | 18.70 | 18.82 | 18.82 | 1,443,800 |
12 Oct 2023 | 19.20 | 19.26 | 18.92 | 18.94 | 18.94 | 1,725,300 |
11 Oct 2023 | 19.32 | 19.34 | 18.98 | 19.14 | 19.14 | 1,687,600 |
10 Oct 2023 | 18.90 | 19.11 | 18.89 | 19.08 | 19.08 | 1,075,200 |
09 Oct 2023 | 18.46 | 18.67 | 18.43 | 18.64 | 18.64 | 1,006,200 |
06 Oct 2023 | 17.85 | 18.36 | 17.75 | 18.29 | 18.29 | 2,629,900 |
05 Oct 2023 | 19.60 | 19.76 | 19.48 | 19.71 | 19.71 | 900,500 |
04 Oct 2023 | 19.57 | 19.62 | 19.32 | 19.60 | 19.60 | 637,400 |
03 Oct 2023 | 19.46 | 19.58 | 19.38 | 19.48 | 19.48 | 725,400 |
02 Oct 2023 | 19.75 | 19.76 | 19.54 | 19.70 | 19.70 | 687,600 |
29 Sept 2023 | 20.18 | 20.18 | 19.86 | 19.94 | 19.94 | 902,800 |
28 Sept 2023 | 19.82 | 20.09 | 19.73 | 19.97 | 19.97 | 1,712,300 |
27 Sept 2023 | 20.46 | 20.52 | 19.94 | 20.17 | 20.17 | 2,319,300 |
26 Sept 2023 | 20.64 | 20.75 | 20.48 | 20.50 | 20.50 | 755,500 |
25 Sept 2023 | 20.49 | 20.49 | 20.28 | 20.48 | 20.48 | 1,075,800 |
22 Sept 2023 | 20.60 | 20.70 | 20.53 | 20.59 | 20.59 | 523,900 |
21 Sept 2023 | 20.93 | 20.96 | 20.52 | 20.52 | 20.52 | 1,005,300 |
20 Sept 2023 | 21.48 | 21.54 | 21.18 | 21.21 | 21.21 | 860,200 |
19 Sept 2023 | 21.30 | 21.38 | 21.23 | 21.34 | 21.34 | 612,700 |
18 Sept 2023 | 21.36 | 21.42 | 21.25 | 21.38 | 21.38 | 426,600 |
15 Sept 2023 | 21.35 | 21.51 | 21.33 | 21.42 | 21.42 | 1,519,600 |
14 Sept 2023 | 21.15 | 21.42 | 21.07 | 21.42 | 21.42 | 1,162,000 |
13 Sept 2023 | 21.15 | 21.40 | 21.13 | 21.31 | 21.31 | 1,080,700 |
12 Sept 2023 | 21.43 | 21.47 | 21.29 | 21.36 | 21.36 | 1,304,800 |
11 Sept 2023 | 21.31 | 21.67 | 21.29 | 21.63 | 21.63 | 1,673,000 |
08 Sept 2023 | 20.90 | 21.03 | 20.78 | 20.81 | 20.81 | 2,634,100 |
07 Sept 2023 | 21.13 | 21.40 | 21.04 | 21.33 | 21.33 | 2,763,700 |
06 Sept 2023 | 21.54 | 21.58 | 21.34 | 21.55 | 21.55 | 891,300 |
05 Sept 2023 | 21.84 | 21.85 | 21.62 | 21.73 | 21.73 | 769,600 |
01 Sept 2023 | 22.34 | 22.36 | 21.85 | 21.88 | 21.88 | 1,590,300 |
31 Aug 2023 | 22.56 | 22.59 | 22.32 | 22.33 | 22.33 | 1,237,600 |
30 Aug 2023 | 22.66 | 22.71 | 22.58 | 22.60 | 22.60 | 468,700 |
29 Aug 2023 | 22.20 | 22.58 | 22.19 | 22.56 | 22.56 | 408,200 |
28 Aug 2023 | 22.09 | 22.13 | 21.94 | 22.01 | 22.01 | 432,500 |
25 Aug 2023 | 22.10 | 22.16 | 21.83 | 22.03 | 22.03 | 460,100 |
24 Aug 2023 | 22.17 | 22.28 | 21.87 | 21.89 | 21.89 | 735,000 |
23 Aug 2023 | 22.07 | 22.23 | 22.05 | 22.20 | 22.20 | 970,800 |
22 Aug 2023 | 22.43 | 22.43 | 22.29 | 22.35 | 22.35 | 700,000 |
21 Aug 2023 | 22.45 | 22.52 | 22.30 | 22.47 | 22.47 | 752,800 |
18 Aug 2023 | 22.03 | 22.20 | 21.93 | 22.20 | 22.20 | 752,100 |
17 Aug 2023 | 22.66 | 22.66 | 22.19 | 22.19 | 22.19 | 1,579,300 |
16 Aug 2023 | 21.51 | 21.58 | 21.37 | 21.38 | 21.38 | 1,081,300 |
15 Aug 2023 | 21.20 | 21.26 | 20.98 | 21.01 | 21.01 | 950,500 |
14 Aug 2023 | 20.78 | 21.06 | 20.65 | 21.03 | 21.03 | 847,300 |
11 Aug 2023 | 20.35 | 20.41 | 20.17 | 20.26 | 20.26 | 537,600 |
10 Aug 2023 | 20.68 | 20.80 | 20.47 | 20.50 | 20.50 | 582,300 |
09 Aug 2023 | 20.47 | 20.55 | 20.40 | 20.42 | 20.42 | 503,000 |
08 Aug 2023 | 20.41 | 20.41 | 20.18 | 20.40 | 20.40 | 548,500 |
07 Aug 2023 | 20.69 | 20.79 | 20.62 | 20.79 | 20.79 | 372,400 |
04 Aug 2023 | 20.59 | 20.88 | 20.57 | 20.64 | 20.64 | 1,048,400 |
03 Aug 2023 | 20.29 | 20.64 | 20.23 | 20.56 | 20.56 | 848,100 |
02 Aug 2023 | 20.33 | 20.42 | 20.14 | 20.31 | 20.31 | 796,500 |
01 Aug 2023 | 20.61 | 20.73 | 20.57 | 20.62 | 20.62 | 761,100 |
31 Jul 2023 | 20.99 | 21.01 | 20.62 | 20.71 | 20.71 | 1,016,200 |
28 Jul 2023 | 20.85 | 20.96 | 20.78 | 20.88 | 20.88 | 761,800 |
27 Jul 2023 | 21.07 | 21.12 | 20.55 | 20.60 | 20.60 | 1,091,800 |
26 Jul 2023 | 20.52 | 20.96 | 20.46 | 20.89 | 20.89 | 1,510,700 |
25 Jul 2023 | 21.64 | 21.70 | 21.28 | 21.49 | 21.49 | 1,471,400 |
24 Jul 2023 | 21.65 | 21.91 | 21.49 | 21.51 | 21.51 | 2,777,300 |
21 Jul 2023 | 22.94 | 23.30 | 22.83 | 23.05 | 23.05 | 2,200,300 |
20 Jul 2023 | 23.12 | 23.20 | 22.99 | 23.09 | 23.09 | 918,500 |
19 Jul 2023 | 23.10 | 23.20 | 22.82 | 22.96 | 22.96 | 703,900 |
18 Jul 2023 | 22.95 | 23.07 | 22.87 | 23.00 | 23.00 | 1,113,300 |
17 Jul 2023 | 22.70 | 22.84 | 22.63 | 22.80 | 22.80 | 956,500 |
14 Jul 2023 | 22.82 | 22.98 | 22.71 | 22.73 | 22.73 | 926,700 |
13 Jul 2023 | 22.68 | 22.80 | 22.61 | 22.77 | 22.77 | 1,157,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |