Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 24.42 | 24.59 | 24.42 | 24.56 | 24.56 | 18,800 |
30 Nov 2023 | 24.41 | 24.47 | 24.41 | 24.47 | 24.47 | 700 |
29 Nov 2023 | 24.65 | 24.67 | 24.50 | 24.50 | 24.50 | 17,100 |
28 Nov 2023 | 24.49 | 24.54 | 24.47 | 24.54 | 24.54 | 1,000 |
27 Nov 2023 | 24.48 | 24.50 | 24.45 | 24.45 | 24.45 | 1,500 |
24 Nov 2023 | 24.52 | 24.53 | 24.49 | 24.53 | 24.53 | 2,300 |
22 Nov 2023 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | 3,200 |
21 Nov 2023 | 26.97 | 26.97 | 24.26 | 24.42 | 24.42 | 4,900 |
20 Nov 2023 | 24.45 | 24.52 | 24.43 | 24.52 | 24.52 | 3,300 |
17 Nov 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 200 |
16 Nov 2023 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 900 |
15 Nov 2023 | 24.35 | 24.35 | 24.28 | 24.28 | 24.28 | 300 |
14 Nov 2023 | 24.18 | 24.22 | 24.18 | 24.20 | 24.20 | 800 |
13 Nov 2023 | 23.87 | 23.87 | 23.82 | 23.82 | 23.82 | 600 |
10 Nov 2023 | 23.63 | 23.72 | 23.60 | 23.71 | 23.71 | 2,300 |
09 Nov 2023 | 23.76 | 23.76 | 23.62 | 23.62 | 23.62 | 1,600 |
08 Nov 2023 | 23.68 | 23.69 | 23.67 | 23.69 | 23.69 | 1,300 |
07 Nov 2023 | 23.75 | 23.79 | 23.75 | 23.78 | 23.78 | 1,900 |
06 Nov 2023 | 23.95 | 23.95 | 23.86 | 23.90 | 23.90 | 400 |
03 Nov 2023 | 24.05 | 24.05 | 23.99 | 24.01 | 24.01 | 500 |
02 Nov 2023 | 23.88 | 23.96 | 23.88 | 23.96 | 23.96 | 7,500 |
01 Nov 2023 | 23.70 | 23.75 | 23.67 | 23.67 | 23.67 | 7,100 |
31 Oct 2023 | 23.63 | 23.64 | 23.62 | 23.64 | 23.64 | 400 |
30 Oct 2023 | 23.57 | 23.58 | 23.55 | 23.57 | 23.57 | 19,800 |
27 Oct 2023 | 23.48 | 23.53 | 23.47 | 23.53 | 23.53 | 11,000 |
26 Oct 2023 | 23.70 | 23.70 | 23.59 | 23.65 | 23.65 | 5,700 |
25 Oct 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 200 |
24 Oct 2023 | 23.99 | 24.01 | 23.92 | 23.92 | 23.92 | 11,000 |
23 Oct 2023 | 23.93 | 23.99 | 23.91 | 23.91 | 23.91 | 11,200 |
20 Oct 2023 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | 10,100 |
19 Oct 2023 | 24.19 | 24.25 | 24.17 | 24.21 | 24.21 | 12,000 |
18 Oct 2023 | 24.31 | 24.31 | 24.20 | 24.20 | 24.20 | 4,200 |
17 Oct 2023 | 24.15 | 24.22 | 24.14 | 24.19 | 24.19 | 3,500 |
16 Oct 2023 | 24.09 | 24.16 | 24.07 | 24.12 | 24.12 | 400 |
13 Oct 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
12 Oct 2023 | 23.90 | 23.90 | 23.84 | 23.84 | 23.84 | 11,800 |
11 Oct 2023 | 23.92 | 23.92 | 23.84 | 23.91 | 23.91 | 700 |
10 Oct 2023 | 23.96 | 23.99 | 23.93 | 23.94 | 23.94 | 1,600 |
09 Oct 2023 | 23.91 | 23.91 | 23.90 | 23.90 | 23.90 | 900 |
06 Oct 2023 | 23.38 | 23.64 | 23.38 | 23.64 | 23.64 | 3,200 |
05 Oct 2023 | 23.71 | 23.71 | 23.54 | 23.54 | 23.54 | 1,800 |
04 Oct 2023 | 23.47 | 23.57 | 23.47 | 23.57 | 23.57 | 5,600 |
03 Oct 2023 | 23.64 | 23.64 | 23.60 | 23.63 | 23.63 | 2,400 |
02 Oct 2023 | 23.70 | 23.71 | 23.69 | 23.71 | 23.71 | 3,900 |
29 Sept 2023 | 23.76 | 23.76 | 23.66 | 23.69 | 23.69 | 2,700 |
28 Sept 2023 | 23.73 | 23.73 | 23.70 | 23.73 | 23.73 | 9,100 |
27 Sept 2023 | 23.64 | 23.66 | 23.64 | 23.66 | 23.66 | 600 |
26 Sept 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
25 Sept 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 200 |
22 Sept 2023 | 23.94 | 23.98 | 23.83 | 23.83 | 23.83 | 8,500 |
21 Sept 2023 | 23.94 | 23.98 | 23.83 | 23.83 | 23.83 | 8,900 |
20 Sept 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
19 Sept 2023 | 24.40 | 24.58 | 24.40 | 24.58 | 24.58 | 1,300 |
18 Sept 2023 | 24.67 | 24.67 | 24.61 | 24.61 | 24.61 | 1,000 |
15 Sept 2023 | 24.77 | 24.77 | 24.64 | 24.64 | 24.64 | 5,200 |
14 Sept 2023 | 24.94 | 25.03 | 24.94 | 25.03 | 25.03 | 400 |
13 Sept 2023 | 24.86 | 24.86 | 24.81 | 24.81 | 24.81 | 400 |
12 Sept 2023 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | 35,800 |
11 Sept 2023 | 24.89 | 24.95 | 24.89 | 24.95 | 24.95 | 1,300 |
08 Sept 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
07 Sept 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 900 |
06 Sept 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
05 Sept 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
01 Sept 2023 | 24.89 | 24.92 | 24.83 | 24.90 | 24.90 | 2,200 |
31 Aug 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
30 Aug 2023 | 24.84 | 24.88 | 24.84 | 24.86 | 24.86 | 300 |
29 Aug 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 200 |
28 Aug 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
25 Aug 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
24 Aug 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
23 Aug 2023 | 24.53 | 24.65 | 24.53 | 24.59 | 24.59 | 500 |
22 Aug 2023 | 24.44 | 24.45 | 24.43 | 24.43 | 24.43 | 6,300 |
21 Aug 2023 | 24.31 | 24.43 | 24.31 | 24.43 | 24.43 | 4,300 |
18 Aug 2023 | 24.23 | 24.29 | 24.23 | 24.29 | 24.29 | 300 |
17 Aug 2023 | 24.41 | 24.41 | 24.34 | 24.34 | 24.34 | 900 |
16 Aug 2023 | 24.59 | 24.59 | 24.47 | 24.47 | 24.47 | 200 |
15 Aug 2023 | 24.70 | 24.70 | 24.59 | 24.63 | 24.63 | 2,100 |
14 Aug 2023 | 24.51 | 24.77 | 24.51 | 24.77 | 24.77 | 4,000 |
11 Aug 2023 | 24.52 | 24.65 | 24.52 | 24.60 | 24.60 | 3,000 |
10 Aug 2023 | 24.78 | 24.78 | 24.71 | 24.71 | 24.71 | 1,300 |
09 Aug 2023 | 24.87 | 24.87 | 24.68 | 24.68 | 24.68 | 600 |
08 Aug 2023 | 24.81 | 25.01 | 24.81 | 25.01 | 25.01 | 17,300 |
07 Aug 2023 | 24.98 | 25.14 | 24.98 | 25.14 | 25.14 | 4,900 |
04 Aug 2023 | 25.26 | 25.26 | 24.91 | 24.91 | 24.91 | 2,200 |
03 Aug 2023 | 25.07 | 25.08 | 25.02 | 25.02 | 25.02 | 6,800 |
02 Aug 2023 | 25.02 | 25.10 | 24.97 | 25.09 | 25.09 | 16,300 |
01 Aug 2023 | 25.56 | 25.60 | 25.56 | 25.56 | 25.56 | 23,100 |
31 July 2023 | 25.87 | 25.87 | 25.59 | 25.61 | 25.61 | 22,400 |
28 July 2023 | 25.63 | 25.63 | 25.58 | 25.58 | 25.58 | 700 |
27 July 2023 | 25.59 | 25.59 | 25.12 | 25.12 | 25.12 | 13,400 |
26 July 2023 | 25.20 | 25.20 | 25.07 | 25.18 | 25.18 | 1,800 |
25 July 2023 | 25.18 | 25.27 | 25.18 | 25.22 | 25.22 | 1,700 |
24 July 2023 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 100 |
21 July 2023 | 25.20 | 25.20 | 25.09 | 25.09 | 25.09 | 1,200 |
20 July 2023 | 25.55 | 25.62 | 25.14 | 25.19 | 25.19 | 13,000 |
19 July 2023 | 25.70 | 25.80 | 25.70 | 25.76 | 25.76 | 2,000 |
18 July 2023 | 25.52 | 25.72 | 25.52 | 25.70 | 25.70 | 700 |
17 July 2023 | 25.43 | 25.50 | 25.43 | 25.50 | 25.50 | 700 |
14 July 2023 | 25.53 | 25.53 | 25.34 | 25.38 | 25.38 | 33,200 |
13 July 2023 | 25.37 | 25.43 | 25.37 | 25.43 | 25.43 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |