Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 19.23 | 19.40 | 18.55 | 18.55 | 18.55 | 2,062,700 |
07 Dec 2023 | 18.96 | 19.40 | 18.80 | 19.24 | 19.24 | 1,890,340 |
06 Dec 2023 | 18.99 | 19.10 | 18.58 | 18.91 | 18.91 | 2,182,800 |
05 Dec 2023 | 19.54 | 19.54 | 18.72 | 18.78 | 18.78 | 2,032,240 |
04 Dec 2023 | 19.55 | 19.88 | 19.47 | 19.55 | 19.55 | 1,596,400 |
01 Dec 2023 | 19.06 | 19.68 | 18.91 | 19.61 | 19.61 | 1,839,061 |
30 Nov 2023 | 19.46 | 19.58 | 18.81 | 19.03 | 19.03 | 1,703,500 |
29 Nov 2023 | 19.43 | 19.55 | 19.22 | 19.27 | 19.27 | 1,196,100 |
28 Nov 2023 | 19.23 | 19.66 | 19.09 | 19.43 | 19.43 | 1,799,260 |
27 Nov 2023 | 19.12 | 19.56 | 19.02 | 19.26 | 19.26 | 2,358,220 |
24 Nov 2023 | 19.83 | 19.89 | 19.10 | 19.15 | 19.15 | 2,037,540 |
23 Nov 2023 | 19.63 | 19.91 | 19.43 | 19.82 | 19.82 | 1,661,720 |
22 Nov 2023 | 19.88 | 20.15 | 19.71 | 19.74 | 19.74 | 1,761,260 |
21 Nov 2023 | 20.20 | 20.35 | 19.82 | 19.88 | 19.88 | 1,487,800 |
20 Nov 2023 | 20.29 | 20.30 | 19.84 | 20.20 | 20.20 | 2,050,600 |
17 Nov 2023 | 20.01 | 20.12 | 19.71 | 20.05 | 20.05 | 1,794,660 |
16 Nov 2023 | 20.06 | 20.26 | 19.85 | 19.97 | 19.97 | 1,503,150 |
15 Nov 2023 | 20.24 | 20.37 | 19.93 | 20.06 | 20.06 | 1,841,000 |
14 Nov 2023 | 20.10 | 20.30 | 20.00 | 20.13 | 20.13 | 2,500,900 |
13 Nov 2023 | 19.76 | 20.15 | 19.76 | 19.98 | 19.98 | 2,133,400 |
10 Nov 2023 | 20.15 | 20.27 | 19.63 | 19.72 | 19.72 | 3,307,880 |
09 Nov 2023 | 20.10 | 20.46 | 20.01 | 20.29 | 20.29 | 2,990,740 |
08 Nov 2023 | 19.81 | 20.27 | 19.81 | 20.12 | 20.12 | 3,071,800 |
07 Nov 2023 | 19.67 | 19.89 | 19.59 | 19.82 | 19.82 | 3,236,491 |
06 Nov 2023 | 18.66 | 19.75 | 18.59 | 19.72 | 19.72 | 4,115,760 |
03 Nov 2023 | 18.01 | 18.58 | 17.88 | 18.48 | 18.48 | 2,676,199 |
02 Nov 2023 | 17.99 | 18.20 | 17.86 | 17.89 | 17.89 | 1,453,645 |
01 Nov 2023 | 18.04 | 18.30 | 17.83 | 18.02 | 18.02 | 1,351,259 |
31 Oct 2023 | 18.23 | 18.40 | 17.85 | 18.02 | 18.02 | 1,711,294 |
30 Oct 2023 | 18.29 | 18.53 | 17.92 | 18.22 | 18.22 | 2,230,744 |
27 Oct 2023 | 18.89 | 19.04 | 18.13 | 18.41 | 18.41 | 2,776,502 |
26 Oct 2023 | 18.95 | 19.18 | 18.74 | 19.05 | 19.05 | 1,746,580 |
25 Oct 2023 | 18.39 | 19.12 | 18.27 | 18.97 | 18.97 | 2,239,133 |
24 Oct 2023 | 17.47 | 18.37 | 17.38 | 18.34 | 18.34 | 2,574,223 |
23 Oct 2023 | 18.19 | 18.33 | 17.27 | 17.38 | 17.38 | 2,086,638 |
20 Oct 2023 | 18.41 | 18.82 | 18.07 | 18.16 | 18.16 | 2,609,982 |
19 Oct 2023 | 18.77 | 19.19 | 18.50 | 18.52 | 18.52 | 2,482,040 |
18 Oct 2023 | 19.30 | 19.34 | 18.55 | 18.88 | 18.88 | 2,945,743 |
17 Oct 2023 | 18.99 | 19.30 | 18.80 | 19.30 | 19.30 | 2,572,850 |
16 Oct 2023 | 19.40 | 19.46 | 18.54 | 18.85 | 18.85 | 4,317,118 |
13 Oct 2023 | 19.57 | 20.05 | 19.30 | 19.46 | 19.46 | 5,715,302 |
12 Oct 2023 | 20.30 | 20.59 | 19.43 | 20.00 | 20.00 | 8,261,328 |
11 Oct 2023 | 20.02 | 21.30 | 19.54 | 20.66 | 20.66 | 8,296,900 |
10 Oct 2023 | 19.69 | 20.09 | 19.67 | 19.91 | 19.91 | 1,571,720 |
09 Oct 2023 | 20.28 | 20.28 | 19.48 | 19.59 | 19.59 | 2,472,860 |
28 Sept 2023 | 20.01 | 20.23 | 19.90 | 20.04 | 20.04 | 1,297,600 |
27 Sept 2023 | 19.74 | 19.97 | 19.40 | 19.84 | 19.84 | 1,493,120 |
26 Sept 2023 | 19.60 | 19.95 | 19.50 | 19.75 | 19.75 | 1,533,520 |
25 Sept 2023 | 19.80 | 20.34 | 19.40 | 19.60 | 19.60 | 1,951,940 |
22 Sept 2023 | 19.02 | 19.91 | 18.92 | 19.84 | 19.84 | 2,283,532 |
21 Sept 2023 | 19.11 | 19.50 | 18.85 | 18.93 | 18.93 | 1,678,940 |
20 Sept 2023 | 19.00 | 19.78 | 18.88 | 19.23 | 19.23 | 1,971,193 |
19 Sept 2023 | 19.62 | 19.72 | 18.88 | 18.99 | 18.99 | 1,373,262 |
18 Sept 2023 | 19.31 | 19.95 | 19.10 | 19.62 | 19.62 | 1,364,300 |
15 Sept 2023 | 19.64 | 19.84 | 19.21 | 19.33 | 19.33 | 1,183,252 |
14 Sept 2023 | 20.08 | 20.09 | 19.48 | 19.64 | 19.64 | 1,453,940 |
13 Sept 2023 | 20.34 | 20.40 | 19.78 | 20.03 | 20.03 | 1,797,400 |
12 Sept 2023 | 20.56 | 20.78 | 20.32 | 20.34 | 20.34 | 1,497,874 |
11 Sept 2023 | 20.37 | 20.68 | 20.20 | 20.56 | 20.56 | 2,111,400 |
08 Sept 2023 | 20.00 | 20.44 | 19.96 | 20.25 | 20.25 | 1,286,237 |
07 Sept 2023 | 20.42 | 20.55 | 20.15 | 20.18 | 20.18 | 1,510,220 |
06 Sept 2023 | 19.85 | 20.37 | 19.75 | 20.35 | 20.35 | 2,152,353 |
05 Sept 2023 | 19.96 | 20.17 | 19.84 | 19.95 | 19.95 | 1,407,540 |
04 Sept 2023 | 19.85 | 20.00 | 19.50 | 19.96 | 19.96 | 1,710,293 |
01 Sept 2023 | 20.25 | 20.38 | 19.66 | 19.84 | 19.84 | 2,002,900 |
31 Aug 2023 | 20.15 | 20.30 | 20.00 | 20.22 | 20.22 | 2,101,680 |
30 Aug 2023 | 19.38 | 20.38 | 19.31 | 20.32 | 20.32 | 3,826,459 |
29 Aug 2023 | 18.26 | 19.39 | 18.00 | 19.32 | 19.32 | 3,002,700 |
28 Aug 2023 | 19.50 | 19.56 | 18.23 | 18.29 | 18.29 | 2,422,760 |
25 Aug 2023 | 19.36 | 19.36 | 18.25 | 18.32 | 18.32 | 2,923,378 |
24 Aug 2023 | 19.55 | 19.77 | 19.27 | 19.37 | 19.37 | 1,427,440 |
23 Aug 2023 | 19.81 | 19.95 | 19.60 | 19.66 | 19.66 | 1,465,260 |
22 Aug 2023 | 19.49 | 19.86 | 19.11 | 19.76 | 19.76 | 1,998,003 |
21 Aug 2023 | 19.18 | 19.65 | 19.00 | 19.14 | 19.14 | 1,711,865 |
18 Aug 2023 | 19.39 | 19.80 | 19.06 | 19.10 | 19.10 | 1,590,364 |
17 Aug 2023 | 19.52 | 19.69 | 18.91 | 19.55 | 19.55 | 1,857,222 |
16 Aug 2023 | 19.73 | 19.90 | 19.25 | 19.27 | 19.27 | 1,807,200 |
15 Aug 2023 | 20.26 | 20.37 | 19.69 | 19.90 | 19.90 | 1,438,140 |
14 Aug 2023 | 19.62 | 20.30 | 19.59 | 20.26 | 20.26 | 2,000,100 |
11 Aug 2023 | 20.31 | 20.45 | 19.57 | 19.57 | 19.57 | 1,339,540 |
10 Aug 2023 | 20.01 | 20.48 | 19.96 | 20.31 | 20.31 | 1,196,820 |
09 Aug 2023 | 20.50 | 20.57 | 20.10 | 20.21 | 20.21 | 1,223,460 |
08 Aug 2023 | 20.42 | 20.55 | 20.20 | 20.49 | 20.49 | 1,225,920 |
07 Aug 2023 | 20.11 | 20.49 | 20.11 | 20.42 | 20.42 | 1,764,500 |
04 Aug 2023 | 19.69 | 20.26 | 19.49 | 20.14 | 20.14 | 1,840,000 |
03 Aug 2023 | 19.80 | 19.90 | 19.59 | 19.63 | 19.63 | 1,040,900 |
02 Aug 2023 | 19.85 | 19.94 | 19.51 | 19.88 | 19.88 | 1,310,820 |
01 Aug 2023 | 20.10 | 20.15 | 19.68 | 19.79 | 19.79 | 1,575,559 |
31 July 2023 | 20.05 | 20.19 | 19.80 | 20.00 | 20.00 | 1,346,800 |
28 July 2023 | 20.05 | 20.20 | 19.73 | 19.99 | 19.99 | 1,872,980 |
27 July 2023 | 20.79 | 20.79 | 20.00 | 20.02 | 20.02 | 1,746,980 |
26 July 2023 | 21.15 | 21.18 | 20.55 | 20.61 | 20.61 | 1,477,500 |
25 July 2023 | 20.70 | 21.23 | 20.50 | 21.15 | 21.15 | 2,707,848 |
24 July 2023 | 20.37 | 20.77 | 20.30 | 20.59 | 20.59 | 1,240,700 |
21 July 2023 | 20.52 | 20.88 | 20.23 | 20.37 | 20.37 | 1,506,823 |
20 July 2023 | 21.14 | 21.20 | 20.56 | 20.59 | 20.59 | 1,905,024 |
19 July 2023 | 21.09 | 21.37 | 20.95 | 21.15 | 21.15 | 1,633,250 |
18 July 2023 | 21.35 | 21.67 | 20.97 | 21.01 | 21.01 | 2,555,680 |
17 July 2023 | 21.79 | 21.89 | 21.32 | 21.52 | 21.52 | 2,717,300 |
14 July 2023 | 21.32 | 22.10 | 21.16 | 21.81 | 21.81 | 4,522,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |