Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 20.16 | 20.21 | 20.15 | 20.20 | 20.20 | 8,500 |
29 Nov 2023 | 20.00 | 20.25 | 20.00 | 20.24 | 20.24 | 7,200 |
28 Nov 2023 | 20.16 | 20.20 | 20.02 | 20.20 | 20.20 | 9,800 |
27 Nov 2023 | 19.79 | 20.11 | 19.78 | 20.02 | 20.02 | 5,900 |
24 Nov 2023 | 19.48 | 19.62 | 19.41 | 19.62 | 19.62 | 4,600 |
22 Nov 2023 | 19.57 | 19.70 | 19.49 | 19.57 | 19.57 | 2,300 |
21 Nov 2023 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | 42,500 |
20 Nov 2023 | 19.74 | 19.83 | 19.67 | 19.67 | 19.67 | 3,500 |
17 Nov 2023 | 20.00 | 20.02 | 19.65 | 19.92 | 19.92 | 12,100 |
17 Nov 2023 | 0.138 Dividend | |||||
16 Nov 2023 | 20.25 | 20.35 | 20.08 | 20.08 | 19.95 | 5,800 |
15 Nov 2023 | 20.47 | 20.47 | 20.20 | 20.25 | 20.11 | 6,800 |
14 Nov 2023 | 20.33 | 20.48 | 20.20 | 20.48 | 20.34 | 7,600 |
13 Nov 2023 | 20.00 | 20.40 | 20.00 | 20.20 | 20.06 | 9,000 |
10 Nov 2023 | 19.70 | 20.00 | 19.62 | 20.00 | 19.86 | 3,800 |
09 Nov 2023 | 19.66 | 19.72 | 19.63 | 19.69 | 19.56 | 2,600 |
08 Nov 2023 | 19.95 | 19.95 | 19.63 | 19.63 | 19.50 | 1,800 |
07 Nov 2023 | 19.90 | 19.99 | 19.75 | 19.99 | 19.85 | 2,300 |
06 Nov 2023 | 19.92 | 20.10 | 19.92 | 19.95 | 19.81 | 3,600 |
03 Nov 2023 | 19.80 | 20.30 | 19.75 | 20.29 | 20.15 | 5,300 |
02 Nov 2023 | 20.01 | 20.01 | 19.78 | 19.78 | 19.64 | 2,200 |
01 Nov 2023 | 19.88 | 20.48 | 19.88 | 19.94 | 19.80 | 600 |
31 Oct 2023 | 19.51 | 19.51 | 19.26 | 19.42 | 19.29 | 7,500 |
30 Oct 2023 | 19.77 | 19.77 | 19.52 | 19.53 | 19.40 | 3,800 |
27 Oct 2023 | 20.07 | 20.07 | 19.57 | 19.60 | 19.47 | 5,200 |
26 Oct 2023 | 20.00 | 20.31 | 19.86 | 19.86 | 19.72 | 3,000 |
25 Oct 2023 | 20.30 | 20.49 | 19.89 | 19.91 | 19.77 | 3,300 |
24 Oct 2023 | 20.24 | 20.49 | 20.05 | 20.13 | 19.99 | 5,100 |
23 Oct 2023 | 20.20 | 20.45 | 20.19 | 20.38 | 20.24 | 1,000 |
20 Oct 2023 | 20.38 | 20.55 | 20.20 | 20.35 | 20.21 | 1,700 |
19 Oct 2023 | 20.75 | 20.75 | 20.20 | 20.22 | 20.08 | 6,100 |
19 Oct 2023 | 0.138 Dividend | |||||
18 Oct 2023 | 20.47 | 20.60 | 20.40 | 20.40 | 20.12 | 2,200 |
17 Oct 2023 | 20.73 | 20.75 | 20.51 | 20.57 | 20.29 | 3,800 |
16 Oct 2023 | 20.40 | 20.60 | 20.40 | 20.58 | 20.30 | 1,800 |
13 Oct 2023 | 20.40 | 20.40 | 20.26 | 20.32 | 20.04 | 1,100 |
12 Oct 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 19.88 | 700 |
11 Oct 2023 | 20.31 | 20.35 | 20.30 | 20.35 | 20.07 | 1,900 |
10 Oct 2023 | 20.25 | 20.33 | 20.25 | 20.25 | 19.97 | 3,600 |
09 Oct 2023 | 20.15 | 20.36 | 20.11 | 20.35 | 20.07 | 4,500 |
06 Oct 2023 | 20.11 | 20.25 | 20.11 | 20.11 | 19.84 | 3,400 |
05 Oct 2023 | 20.27 | 20.39 | 20.12 | 20.12 | 19.85 | 14,700 |
04 Oct 2023 | 20.25 | 20.40 | 20.12 | 20.16 | 19.89 | 7,500 |
03 Oct 2023 | 20.51 | 20.58 | 20.26 | 20.35 | 20.07 | 4,400 |
02 Oct 2023 | 20.90 | 20.90 | 20.50 | 20.70 | 20.42 | 3,000 |
29 Sept 2023 | 20.80 | 21.30 | 20.80 | 20.90 | 20.62 | 5,800 |
28 Sept 2023 | 20.98 | 21.00 | 20.25 | 20.80 | 20.52 | 68,200 |
27 Sept 2023 | 20.44 | 20.55 | 20.20 | 20.47 | 20.19 | 14,300 |
26 Sept 2023 | 20.55 | 20.77 | 20.20 | 20.36 | 20.08 | 8,200 |
25 Sept 2023 | 20.60 | 20.64 | 20.20 | 20.50 | 20.22 | 7,900 |
22 Sept 2023 | 20.25 | 20.75 | 20.25 | 20.60 | 20.32 | 11,800 |
21 Sept 2023 | 20.57 | 20.70 | 20.20 | 20.39 | 20.11 | 14,500 |
20 Sept 2023 | 20.56 | 20.96 | 20.56 | 20.89 | 20.61 | 5,800 |
20 Sept 2023 | 0.138 Dividend | |||||
19 Sept 2023 | 21.00 | 21.30 | 20.95 | 21.09 | 20.67 | 13,000 |
18 Sept 2023 | 21.25 | 21.25 | 20.96 | 20.96 | 20.54 | 6,000 |
15 Sept 2023 | 21.23 | 21.23 | 21.04 | 21.21 | 20.78 | 7,900 |
14 Sept 2023 | 21.08 | 21.16 | 20.90 | 21.04 | 20.62 | 3,400 |
13 Sept 2023 | 21.20 | 21.25 | 20.90 | 20.90 | 20.48 | 8,100 |
12 Sept 2023 | 21.13 | 21.31 | 20.90 | 21.04 | 20.62 | 19,100 |
11 Sept 2023 | 20.77 | 21.39 | 20.62 | 20.94 | 20.52 | 36,000 |
08 Sept 2023 | 20.35 | 20.80 | 20.20 | 20.47 | 20.06 | 9,500 |
07 Sept 2023 | 20.49 | 20.50 | 20.29 | 20.29 | 19.88 | 5,500 |
06 Sept 2023 | 20.55 | 20.67 | 20.26 | 20.30 | 19.89 | 11,600 |
05 Sept 2023 | 20.70 | 20.87 | 20.47 | 20.47 | 20.06 | 12,900 |
01 Sept 2023 | 20.28 | 20.30 | 20.18 | 20.30 | 19.89 | 1,200 |
31 Aug 2023 | 19.85 | 20.18 | 19.85 | 20.10 | 19.70 | 8,100 |
30 Aug 2023 | 19.74 | 19.85 | 19.70 | 19.75 | 19.35 | 3,100 |
29 Aug 2023 | 19.48 | 20.00 | 19.34 | 19.73 | 19.33 | 126,600 |
28 Aug 2023 | 19.34 | 19.92 | 19.34 | 19.64 | 19.25 | 9,900 |
25 Aug 2023 | 18.80 | 19.09 | 18.80 | 19.01 | 18.63 | 8,100 |
24 Aug 2023 | 19.01 | 19.01 | 18.72 | 18.93 | 18.55 | 11,900 |
23 Aug 2023 | 19.30 | 19.67 | 18.96 | 19.01 | 18.63 | 2,200 |
22 Aug 2023 | 19.47 | 19.97 | 19.30 | 19.30 | 18.91 | 10,500 |
22 Aug 2023 | 0.138 Dividend | |||||
21 Aug 2023 | 20.20 | 20.25 | 20.00 | 20.14 | 19.60 | 3,400 |
18 Aug 2023 | 20.18 | 20.19 | 20.18 | 20.19 | 19.65 | 800 |
17 Aug 2023 | 20.05 | 20.44 | 20.05 | 20.06 | 19.52 | 6,100 |
16 Aug 2023 | 20.00 | 20.39 | 19.65 | 20.39 | 19.84 | 8,500 |
15 Aug 2023 | 19.60 | 20.00 | 19.51 | 19.83 | 19.30 | 5,000 |
14 Aug 2023 | 19.87 | 19.99 | 19.30 | 19.93 | 19.40 | 19,900 |
11 Aug 2023 | 18.73 | 19.98 | 18.65 | 19.06 | 18.55 | 36,900 |
10 Aug 2023 | 18.75 | 18.87 | 18.51 | 18.55 | 18.05 | 32,900 |
09 Aug 2023 | 18.85 | 18.99 | 18.79 | 18.79 | 18.29 | 18,400 |
08 Aug 2023 | 18.70 | 18.97 | 18.68 | 18.95 | 18.44 | 8,900 |
07 Aug 2023 | 18.77 | 18.99 | 18.74 | 18.74 | 18.24 | 2,600 |
04 Aug 2023 | 18.70 | 18.90 | 18.70 | 18.77 | 18.27 | 7,700 |
03 Aug 2023 | 18.67 | 18.70 | 18.50 | 18.69 | 18.19 | 2,500 |
02 Aug 2023 | 18.70 | 18.73 | 18.50 | 18.67 | 18.17 | 3,400 |
01 Aug 2023 | 18.62 | 18.86 | 18.58 | 18.75 | 18.25 | 3,200 |
31 Jul 2023 | 18.66 | 18.87 | 18.66 | 18.86 | 18.36 | 1,600 |
28 Jul 2023 | 18.73 | 18.83 | 18.60 | 18.61 | 18.11 | 4,900 |
27 Jul 2023 | 18.72 | 18.78 | 18.72 | 18.72 | 18.22 | 1,700 |
26 Jul 2023 | 18.74 | 18.87 | 18.53 | 18.84 | 18.34 | 3,500 |
25 Jul 2023 | 18.37 | 18.50 | 18.37 | 18.50 | 18.00 | 3,500 |
24 Jul 2023 | 18.40 | 18.44 | 18.30 | 18.44 | 17.95 | 4,600 |
21 Jul 2023 | 18.40 | 18.53 | 18.40 | 18.45 | 17.96 | 2,800 |
20 Jul 2023 | 18.64 | 18.64 | 18.40 | 18.40 | 17.91 | 2,300 |
20 Jul 2023 | 0.138 Dividend | |||||
19 Jul 2023 | 18.44 | 18.83 | 18.40 | 18.82 | 18.18 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |