Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 15.32 | 7,722,900 |
30 Nov 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 14.87 | 9,635,000 |
29 Nov 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 15.27 | 10,748,600 |
28 Nov 2023 | 14.21 | 14.76 | 14.00 | 14.72 | 14.72 | 7,479,900 |
27 Nov 2023 | 14.06 | 14.45 | 14.02 | 14.26 | 14.26 | 6,260,100 |
24 Nov 2023 | 14.14 | 14.20 | 13.92 | 14.19 | 14.19 | 2,236,100 |
22 Nov 2023 | 14.00 | 14.12 | 13.77 | 14.02 | 14.02 | 5,608,500 |
21 Nov 2023 | 14.30 | 14.33 | 13.81 | 13.82 | 13.82 | 9,126,400 |
20 Nov 2023 | 14.27 | 14.66 | 14.11 | 14.46 | 14.46 | 8,360,800 |
17 Nov 2023 | 14.28 | 14.45 | 14.02 | 14.40 | 14.40 | 9,085,600 |
16 Nov 2023 | 14.38 | 14.39 | 13.92 | 14.25 | 14.25 | 10,520,100 |
15 Nov 2023 | 14.75 | 14.90 | 14.45 | 14.52 | 14.52 | 10,252,000 |
14 Nov 2023 | 14.30 | 14.95 | 14.26 | 14.71 | 14.71 | 14,911,700 |
13 Nov 2023 | 14.08 | 14.21 | 13.80 | 13.81 | 13.81 | 9,642,100 |
10 Nov 2023 | 14.17 | 14.40 | 13.82 | 14.11 | 14.11 | 15,736,700 |
09 Nov 2023 | 14.99 | 15.12 | 13.85 | 13.92 | 13.92 | 18,727,100 |
08 Nov 2023 | 14.30 | 15.11 | 13.86 | 14.89 | 14.89 | 36,311,700 |
07 Nov 2023 | 17.37 | 17.64 | 16.92 | 17.25 | 17.25 | 20,396,000 |
06 Nov 2023 | 17.63 | 17.83 | 16.83 | 17.06 | 17.06 | 9,405,100 |
03 Nov 2023 | 17.22 | 18.06 | 17.15 | 17.49 | 17.49 | 7,322,300 |
02 Nov 2023 | 16.69 | 17.40 | 16.67 | 16.82 | 16.82 | 9,904,500 |
01 Nov 2023 | 16.05 | 16.33 | 15.81 | 16.21 | 16.21 | 5,612,300 |
31 Oct 2023 | 15.71 | 16.33 | 15.68 | 15.99 | 15.99 | 8,084,800 |
30 Oct 2023 | 15.96 | 16.11 | 15.52 | 15.95 | 15.95 | 7,266,400 |
27 Oct 2023 | 16.40 | 16.54 | 15.65 | 15.77 | 15.77 | 6,877,900 |
26 Oct 2023 | 16.50 | 16.66 | 15.86 | 16.25 | 16.25 | 10,820,600 |
25 Oct 2023 | 17.34 | 17.55 | 16.48 | 16.56 | 16.56 | 9,729,200 |
24 Oct 2023 | 17.47 | 18.13 | 17.43 | 17.75 | 17.75 | 5,128,000 |
23 Oct 2023 | 17.44 | 17.62 | 17.09 | 17.19 | 17.19 | 6,811,200 |
20 Oct 2023 | 17.86 | 17.94 | 17.40 | 17.58 | 17.58 | 8,998,900 |
19 Oct 2023 | 17.88 | 18.16 | 17.63 | 17.81 | 17.81 | 5,575,000 |
18 Oct 2023 | 18.21 | 18.32 | 17.79 | 17.80 | 17.80 | 4,686,800 |
17 Oct 2023 | 17.87 | 18.58 | 17.87 | 18.45 | 18.45 | 5,707,400 |
16 Oct 2023 | 17.52 | 18.01 | 17.20 | 17.92 | 17.92 | 4,444,700 |
13 Oct 2023 | 17.85 | 17.97 | 17.26 | 17.46 | 17.46 | 4,801,100 |
12 Oct 2023 | 18.62 | 18.78 | 17.40 | 17.84 | 17.84 | 9,567,000 |
11 Oct 2023 | 18.16 | 18.94 | 18.12 | 18.81 | 18.81 | 13,114,200 |
10 Oct 2023 | 17.29 | 18.33 | 17.20 | 18.05 | 18.05 | 8,942,700 |
09 Oct 2023 | 16.76 | 17.50 | 16.75 | 17.21 | 17.21 | 6,954,200 |
06 Oct 2023 | 17.11 | 17.62 | 16.93 | 17.08 | 17.08 | 6,641,700 |
05 Oct 2023 | 17.21 | 17.45 | 16.59 | 17.33 | 17.33 | 9,067,100 |
04 Oct 2023 | 17.50 | 17.52 | 17.00 | 17.41 | 17.41 | 6,971,100 |
03 Oct 2023 | 18.09 | 18.14 | 17.05 | 17.37 | 17.37 | 9,313,100 |
02 Oct 2023 | 17.72 | 18.69 | 17.56 | 18.32 | 18.32 | 8,934,300 |
29 Sept 2023 | 18.92 | 19.32 | 18.59 | 18.73 | 18.73 | 5,079,700 |
28 Sept 2023 | 18.66 | 18.82 | 18.33 | 18.60 | 18.60 | 4,044,600 |
27 Sept 2023 | 18.60 | 18.94 | 18.44 | 18.67 | 18.67 | 4,165,300 |
26 Sept 2023 | 18.59 | 18.77 | 18.29 | 18.45 | 18.45 | 5,168,300 |
25 Sept 2023 | 18.50 | 18.96 | 18.31 | 18.81 | 18.81 | 8,559,600 |
22 Sept 2023 | 18.79 | 18.99 | 18.45 | 18.61 | 18.61 | 6,467,600 |
21 Sept 2023 | 18.80 | 18.88 | 18.45 | 18.55 | 18.55 | 7,909,500 |
20 Sept 2023 | 20.30 | 20.35 | 19.08 | 19.12 | 19.12 | 8,526,000 |
19 Sept 2023 | 20.06 | 20.44 | 19.73 | 20.33 | 20.33 | 6,311,200 |
18 Sept 2023 | 19.98 | 20.74 | 19.83 | 20.39 | 20.39 | 6,419,600 |
15 Sept 2023 | 20.49 | 20.72 | 19.93 | 20.12 | 20.12 | 8,968,100 |
14 Sept 2023 | 20.85 | 21.40 | 20.75 | 20.80 | 20.80 | 5,636,500 |
13 Sept 2023 | 21.00 | 21.12 | 20.56 | 20.57 | 20.57 | 5,146,900 |
12 Sept 2023 | 21.11 | 21.53 | 20.85 | 21.18 | 21.18 | 3,938,100 |
11 Sept 2023 | 21.12 | 21.56 | 20.84 | 21.32 | 21.32 | 4,693,900 |
08 Sept 2023 | 21.98 | 22.16 | 20.77 | 20.84 | 20.84 | 5,376,400 |
07 Sept 2023 | 20.96 | 21.90 | 20.46 | 21.82 | 21.82 | 8,651,000 |
06 Sept 2023 | 22.66 | 22.88 | 21.28 | 21.37 | 21.37 | 8,635,500 |
05 Sept 2023 | 21.77 | 21.92 | 21.31 | 21.67 | 21.67 | 5,136,900 |
01 Sept 2023 | 22.42 | 22.51 | 21.94 | 21.98 | 21.98 | 3,984,000 |
31 Aug 2023 | 22.23 | 22.45 | 21.93 | 22.17 | 22.17 | 4,620,800 |
30 Aug 2023 | 21.59 | 22.17 | 21.18 | 22.10 | 22.10 | 5,351,500 |
29 Aug 2023 | 20.90 | 21.69 | 20.75 | 21.65 | 21.65 | 4,739,300 |
28 Aug 2023 | 21.47 | 21.59 | 20.99 | 20.99 | 20.99 | 4,568,200 |
25 Aug 2023 | 21.04 | 21.36 | 20.69 | 21.23 | 21.23 | 4,608,700 |
24 Aug 2023 | 21.79 | 21.80 | 20.96 | 20.98 | 20.98 | 4,657,200 |
23 Aug 2023 | 21.50 | 21.62 | 21.14 | 21.43 | 21.43 | 4,616,000 |
22 Aug 2023 | 22.01 | 22.25 | 21.47 | 21.49 | 21.49 | 4,088,200 |
21 Aug 2023 | 21.80 | 22.00 | 21.28 | 21.70 | 21.70 | 6,282,100 |
18 Aug 2023 | 22.00 | 22.37 | 21.62 | 21.80 | 21.80 | 10,995,800 |
17 Aug 2023 | 23.02 | 23.12 | 22.58 | 22.68 | 22.68 | 6,567,900 |
16 Aug 2023 | 22.95 | 23.50 | 22.82 | 23.31 | 23.31 | 6,576,100 |
15 Aug 2023 | 23.59 | 23.69 | 23.02 | 23.11 | 23.11 | 6,470,300 |
14 Aug 2023 | 24.16 | 24.16 | 23.30 | 23.60 | 23.60 | 7,145,500 |
11 Aug 2023 | 22.77 | 24.32 | 22.65 | 24.11 | 24.11 | 10,667,800 |
10 Aug 2023 | 23.40 | 23.65 | 22.67 | 22.77 | 22.77 | 8,983,000 |
09 Aug 2023 | 23.05 | 24.37 | 22.77 | 23.18 | 23.18 | 22,759,400 |
08 Aug 2023 | 20.12 | 20.32 | 19.81 | 20.22 | 20.22 | 13,652,500 |
07 Aug 2023 | 20.10 | 20.43 | 19.78 | 20.37 | 20.37 | 6,967,600 |
04 Aug 2023 | 20.70 | 20.76 | 19.89 | 20.02 | 20.02 | 5,860,200 |
03 Aug 2023 | 20.18 | 20.76 | 20.08 | 20.67 | 20.67 | 6,083,300 |
02 Aug 2023 | 21.43 | 21.60 | 20.36 | 20.39 | 20.39 | 9,539,700 |
01 Aug 2023 | 21.81 | 21.91 | 21.50 | 21.79 | 21.79 | 3,566,300 |
31 Jul 2023 | 21.65 | 22.08 | 21.51 | 22.07 | 22.07 | 5,474,100 |
28 Jul 2023 | 21.58 | 22.07 | 21.48 | 21.60 | 21.60 | 4,577,600 |
27 Jul 2023 | 23.20 | 23.23 | 21.06 | 21.26 | 21.26 | 8,433,600 |
26 Jul 2023 | 22.69 | 22.92 | 22.25 | 22.89 | 22.89 | 4,597,400 |
25 Jul 2023 | 22.58 | 23.15 | 22.39 | 22.80 | 22.80 | 8,998,200 |
24 Jul 2023 | 21.84 | 22.50 | 21.65 | 22.47 | 22.47 | 6,296,600 |
21 Jul 2023 | 22.00 | 22.06 | 21.52 | 21.96 | 21.96 | 8,009,500 |
20 Jul 2023 | 22.21 | 22.38 | 21.74 | 21.88 | 21.88 | 12,955,700 |
19 Jul 2023 | 24.00 | 24.66 | 22.21 | 22.56 | 22.56 | 35,554,100 |
18 Jul 2023 | 26.00 | 27.00 | 25.71 | 26.76 | 26.76 | 10,842,800 |
17 Jul 2023 | 25.10 | 26.13 | 24.86 | 25.85 | 25.85 | 4,201,600 |
14 Jul 2023 | 25.98 | 26.00 | 24.76 | 25.08 | 25.08 | 7,884,800 |
13 Jul 2023 | 24.99 | 26.67 | 24.90 | 25.91 | 25.91 | 12,457,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |