Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 25.00 | 25.11 | 24.08 | 24.83 | 24.83 | 99,997 |
29 Nov 2023 | 24.29 | 25.61 | 24.01 | 24.51 | 24.51 | 1,740,800 |
28 Nov 2023 | 23.70 | 24.51 | 23.07 | 24.02 | 24.02 | 724,200 |
27 Nov 2023 | 24.35 | 24.76 | 23.38 | 24.07 | 24.07 | 794,000 |
24 Nov 2023 | 23.86 | 24.59 | 23.40 | 24.49 | 24.49 | 378,200 |
22 Nov 2023 | 24.15 | 24.78 | 23.66 | 23.81 | 23.81 | 919,500 |
21 Nov 2023 | 24.66 | 24.89 | 23.48 | 23.71 | 23.71 | 951,700 |
20 Nov 2023 | 24.88 | 25.78 | 23.00 | 24.74 | 24.74 | 1,489,300 |
17 Nov 2023 | 20.60 | 24.88 | 20.59 | 24.01 | 24.01 | 4,295,300 |
16 Nov 2023 | 19.77 | 19.81 | 18.80 | 19.07 | 19.07 | 1,391,100 |
15 Nov 2023 | 19.67 | 21.31 | 19.62 | 19.90 | 19.90 | 1,007,700 |
14 Nov 2023 | 19.05 | 19.92 | 18.59 | 19.67 | 19.67 | 1,534,100 |
13 Nov 2023 | 16.52 | 17.27 | 15.99 | 17.26 | 17.26 | 738,200 |
10 Nov 2023 | 16.62 | 17.01 | 15.85 | 16.87 | 16.87 | 1,063,000 |
09 Nov 2023 | 17.68 | 17.95 | 16.47 | 16.59 | 16.59 | 895,100 |
08 Nov 2023 | 18.24 | 18.24 | 17.30 | 17.40 | 17.40 | 747,100 |
07 Nov 2023 | 17.69 | 18.27 | 17.20 | 18.24 | 18.24 | 837,500 |
06 Nov 2023 | 18.58 | 18.70 | 17.45 | 17.72 | 17.72 | 913,300 |
03 Nov 2023 | 17.88 | 19.55 | 17.88 | 18.66 | 18.66 | 1,236,800 |
02 Nov 2023 | 16.24 | 17.53 | 15.79 | 17.31 | 17.31 | 960,700 |
01 Nov 2023 | 15.71 | 15.77 | 15.11 | 15.62 | 15.62 | 847,300 |
31 Oct 2023 | 15.28 | 15.93 | 15.16 | 15.76 | 15.76 | 903,800 |
30 Oct 2023 | 15.35 | 15.51 | 14.42 | 15.08 | 15.08 | 1,792,600 |
27 Oct 2023 | 15.84 | 15.84 | 14.96 | 15.11 | 15.11 | 708,900 |
26 Oct 2023 | 15.59 | 15.77 | 15.03 | 15.59 | 15.59 | 872,800 |
25 Oct 2023 | 16.05 | 16.05 | 14.92 | 15.32 | 15.32 | 1,051,500 |
24 Oct 2023 | 16.09 | 16.86 | 15.96 | 16.58 | 16.58 | 606,300 |
23 Oct 2023 | 16.52 | 16.91 | 15.90 | 15.92 | 15.92 | 612,300 |
20 Oct 2023 | 16.64 | 17.20 | 16.23 | 16.75 | 16.75 | 724,100 |
19 Oct 2023 | 17.21 | 17.34 | 16.42 | 16.62 | 16.62 | 835,500 |
18 Oct 2023 | 18.20 | 18.20 | 17.05 | 17.15 | 17.15 | 750,300 |
17 Oct 2023 | 17.40 | 18.64 | 17.36 | 18.42 | 18.42 | 583,500 |
16 Oct 2023 | 17.09 | 18.05 | 16.65 | 17.80 | 17.80 | 748,900 |
13 Oct 2023 | 17.41 | 17.69 | 16.78 | 16.98 | 16.98 | 709,000 |
12 Oct 2023 | 19.26 | 19.26 | 17.38 | 17.40 | 17.40 | 856,300 |
11 Oct 2023 | 19.60 | 20.17 | 18.84 | 19.26 | 19.26 | 458,900 |
10 Oct 2023 | 18.50 | 19.97 | 18.50 | 19.41 | 19.41 | 1,135,100 |
09 Oct 2023 | 17.76 | 18.58 | 17.27 | 18.50 | 18.50 | 558,700 |
06 Oct 2023 | 18.28 | 18.61 | 17.82 | 18.12 | 18.12 | 1,248,700 |
05 Oct 2023 | 19.95 | 20.00 | 18.46 | 18.77 | 18.77 | 1,493,600 |
04 Oct 2023 | 18.47 | 18.78 | 17.82 | 18.69 | 18.69 | 943,700 |
03 Oct 2023 | 18.98 | 19.41 | 18.09 | 18.37 | 18.37 | 1,085,900 |
02 Oct 2023 | 20.08 | 20.08 | 18.84 | 19.17 | 19.17 | 916,400 |
29 Sept 2023 | 21.00 | 21.26 | 19.97 | 20.26 | 20.26 | 734,200 |
28 Sept 2023 | 20.55 | 21.12 | 19.90 | 20.56 | 20.56 | 711,200 |
27 Sept 2023 | 21.08 | 21.35 | 20.08 | 20.54 | 20.54 | 1,121,200 |
26 Sept 2023 | 20.90 | 21.42 | 19.43 | 19.87 | 19.87 | 1,507,400 |
25 Sept 2023 | 20.34 | 21.15 | 20.00 | 20.96 | 20.96 | 791,600 |
22 Sept 2023 | 19.98 | 20.48 | 19.42 | 20.34 | 20.34 | 674,000 |
21 Sept 2023 | 19.66 | 20.05 | 19.42 | 19.68 | 19.68 | 791,100 |
20 Sept 2023 | 20.59 | 21.16 | 20.17 | 20.20 | 20.20 | 578,000 |
19 Sept 2023 | 20.40 | 20.47 | 19.87 | 20.33 | 20.33 | 936,200 |
18 Sept 2023 | 20.89 | 21.13 | 20.44 | 20.52 | 20.52 | 1,236,200 |
15 Sept 2023 | 21.94 | 22.12 | 20.79 | 20.95 | 20.95 | 2,352,700 |
14 Sept 2023 | 23.35 | 23.35 | 21.61 | 21.99 | 21.99 | 879,500 |
13 Sept 2023 | 22.88 | 23.59 | 22.87 | 23.05 | 23.05 | 775,800 |
12 Sept 2023 | 22.83 | 23.25 | 22.52 | 22.99 | 22.99 | 780,100 |
11 Sept 2023 | 22.63 | 23.24 | 21.94 | 22.98 | 22.98 | 1,042,100 |
08 Sept 2023 | 23.28 | 23.28 | 22.04 | 22.42 | 22.42 | 695,800 |
07 Sept 2023 | 23.91 | 24.09 | 22.92 | 23.41 | 23.41 | 1,073,000 |
06 Sept 2023 | 23.51 | 24.63 | 23.41 | 24.59 | 24.59 | 924,800 |
05 Sept 2023 | 23.45 | 23.86 | 23.02 | 23.43 | 23.43 | 1,108,300 |
01 Sept 2023 | 22.50 | 23.87 | 22.31 | 23.56 | 23.56 | 1,171,300 |
31 Aug 2023 | 21.77 | 22.28 | 21.67 | 21.99 | 21.99 | 882,500 |
30 Aug 2023 | 21.27 | 21.99 | 20.90 | 21.67 | 21.67 | 899,300 |
29 Aug 2023 | 19.76 | 21.59 | 19.46 | 21.23 | 21.23 | 915,400 |
28 Aug 2023 | 19.57 | 20.23 | 19.56 | 19.72 | 19.72 | 529,300 |
25 Aug 2023 | 19.23 | 19.92 | 19.04 | 19.78 | 19.78 | 660,300 |
24 Aug 2023 | 20.45 | 20.48 | 19.10 | 19.18 | 19.18 | 675,500 |
23 Aug 2023 | 19.54 | 20.55 | 19.37 | 20.33 | 20.33 | 749,400 |
22 Aug 2023 | 19.80 | 19.99 | 19.23 | 19.56 | 19.56 | 516,900 |
21 Aug 2023 | 19.77 | 19.85 | 19.08 | 19.38 | 19.38 | 755,300 |
18 Aug 2023 | 18.34 | 19.86 | 18.23 | 19.46 | 19.46 | 1,219,400 |
17 Aug 2023 | 19.29 | 19.42 | 18.58 | 18.62 | 18.62 | 1,602,800 |
16 Aug 2023 | 21.13 | 21.40 | 19.28 | 19.31 | 19.31 | 1,233,800 |
15 Aug 2023 | 21.76 | 22.22 | 21.21 | 21.36 | 21.36 | 751,200 |
14 Aug 2023 | 21.84 | 22.21 | 21.25 | 21.96 | 21.96 | 558,500 |
11 Aug 2023 | 22.30 | 22.86 | 21.94 | 22.31 | 22.31 | 631,300 |
10 Aug 2023 | 22.72 | 23.53 | 22.32 | 22.79 | 22.79 | 890,600 |
09 Aug 2023 | 23.19 | 23.47 | 21.80 | 22.60 | 22.60 | 882,900 |
08 Aug 2023 | 23.34 | 23.51 | 22.70 | 23.33 | 23.33 | 974,300 |
07 Aug 2023 | 22.89 | 24.15 | 22.08 | 23.75 | 23.75 | 2,044,700 |
04 Aug 2023 | 23.20 | 24.22 | 22.62 | 22.98 | 22.98 | 2,925,700 |
03 Aug 2023 | 21.22 | 21.50 | 20.46 | 20.67 | 20.67 | 2,323,600 |
02 Aug 2023 | 22.27 | 22.41 | 21.17 | 21.39 | 21.39 | 1,361,800 |
01 Aug 2023 | 24.00 | 24.03 | 22.88 | 22.89 | 22.89 | 1,072,700 |
31 July 2023 | 24.83 | 25.22 | 23.26 | 24.34 | 24.34 | 942,600 |
28 July 2023 | 25.75 | 25.88 | 24.07 | 24.99 | 24.99 | 1,233,800 |
27 July 2023 | 27.08 | 27.36 | 24.42 | 24.87 | 24.87 | 945,500 |
26 July 2023 | 25.11 | 26.86 | 25.00 | 26.57 | 26.57 | 795,800 |
25 July 2023 | 25.21 | 25.96 | 25.01 | 25.39 | 25.39 | 446,600 |
24 July 2023 | 25.03 | 25.61 | 24.34 | 25.09 | 25.09 | 765,600 |
21 July 2023 | 23.95 | 25.69 | 23.40 | 25.11 | 25.11 | 960,000 |
20 July 2023 | 25.66 | 26.06 | 23.15 | 23.41 | 23.41 | 1,307,900 |
19 July 2023 | 25.26 | 27.09 | 25.18 | 26.01 | 26.01 | 1,024,300 |
18 July 2023 | 24.19 | 25.42 | 24.15 | 25.08 | 25.08 | 724,000 |
17 July 2023 | 23.36 | 24.28 | 23.04 | 24.17 | 24.17 | 770,800 |
14 July 2023 | 23.54 | 24.17 | 22.80 | 23.30 | 23.30 | 962,200 |
13 July 2023 | 23.60 | 24.17 | 22.50 | 23.37 | 23.37 | 1,427,200 |
12 July 2023 | 21.66 | 23.27 | 21.60 | 23.21 | 23.21 | 1,937,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |