Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 18.47 | 17.98 | 17.90 | 17.93 | 17.93 | 114,971 |
06 Dec 2023 | 18.47 | 18.53 | 17.91 | 17.93 | 17.93 | 4,365,100 |
05 Dec 2023 | 18.53 | 18.60 | 18.31 | 18.36 | 18.36 | 3,555,800 |
04 Dec 2023 | 18.41 | 18.55 | 18.30 | 18.53 | 18.53 | 5,667,700 |
01 Dec 2023 | 18.07 | 18.51 | 17.97 | 18.50 | 18.50 | 6,048,200 |
30 Nov 2023 | 18.15 | 18.17 | 17.94 | 18.07 | 18.07 | 8,180,200 |
29 Nov 2023 | 17.84 | 18.23 | 17.83 | 18.10 | 18.10 | 4,434,700 |
28 Nov 2023 | 17.40 | 17.75 | 17.23 | 17.69 | 17.69 | 3,791,300 |
27 Nov 2023 | 17.52 | 17.55 | 17.30 | 17.44 | 17.44 | 3,466,600 |
24 Nov 2023 | 17.67 | 17.77 | 17.50 | 17.55 | 17.55 | 1,653,200 |
22 Nov 2023 | 17.85 | 17.90 | 17.61 | 17.71 | 17.71 | 3,377,200 |
21 Nov 2023 | 17.73 | 17.84 | 17.68 | 17.73 | 17.73 | 5,085,400 |
20 Nov 2023 | 17.81 | 17.88 | 17.66 | 17.77 | 17.77 | 3,437,300 |
17 Nov 2023 | 17.87 | 17.99 | 17.68 | 17.81 | 17.81 | 3,157,600 |
16 Nov 2023 | 17.83 | 17.96 | 17.62 | 17.75 | 17.75 | 2,849,600 |
15 Nov 2023 | 17.70 | 17.85 | 17.58 | 17.83 | 17.83 | 3,563,800 |
14 Nov 2023 | 17.75 | 17.95 | 17.64 | 17.70 | 17.70 | 5,743,000 |
13 Nov 2023 | 16.89 | 17.14 | 16.76 | 17.12 | 17.12 | 3,339,200 |
10 Nov 2023 | 17.02 | 17.08 | 16.90 | 17.01 | 17.01 | 4,214,300 |
09 Nov 2023 | 17.44 | 17.57 | 16.82 | 16.86 | 16.86 | 3,983,000 |
08 Nov 2023 | 17.30 | 17.45 | 17.12 | 17.39 | 17.39 | 4,079,600 |
07 Nov 2023 | 17.06 | 17.35 | 16.89 | 17.35 | 17.35 | 4,480,300 |
06 Nov 2023 | 17.18 | 17.20 | 16.91 | 17.06 | 17.06 | 4,572,400 |
03 Nov 2023 | 17.35 | 17.58 | 17.15 | 17.18 | 17.18 | 6,790,000 |
02 Nov 2023 | 16.60 | 17.09 | 16.56 | 16.90 | 16.90 | 6,847,300 |
01 Nov 2023 | 15.59 | 16.27 | 15.43 | 16.25 | 16.25 | 7,687,600 |
31 Oct 2023 | 15.31 | 15.75 | 15.25 | 15.61 | 15.61 | 7,856,200 |
30 Oct 2023 | 14.84 | 15.20 | 14.52 | 15.07 | 15.07 | 7,457,900 |
27 Oct 2023 | 15.17 | 15.38 | 14.69 | 14.73 | 14.73 | 8,054,800 |
26 Oct 2023 | 15.21 | 15.78 | 15.02 | 15.07 | 15.07 | 9,853,300 |
25 Oct 2023 | 15.48 | 15.66 | 15.00 | 15.07 | 15.07 | 10,385,400 |
24 Oct 2023 | 15.70 | 15.84 | 15.46 | 15.67 | 15.67 | 7,403,000 |
23 Oct 2023 | 16.10 | 16.21 | 15.82 | 16.09 | 16.09 | 5,003,000 |
20 Oct 2023 | 16.30 | 16.51 | 16.22 | 16.24 | 16.24 | 5,031,700 |
19 Oct 2023 | 16.98 | 17.01 | 16.29 | 16.34 | 16.34 | 6,540,600 |
18 Oct 2023 | 17.48 | 17.48 | 17.00 | 17.03 | 17.03 | 5,023,300 |
17 Oct 2023 | 17.54 | 17.74 | 17.41 | 17.58 | 17.58 | 4,404,400 |
16 Oct 2023 | 17.58 | 17.78 | 17.36 | 17.74 | 17.74 | 4,857,900 |
13 Oct 2023 | 17.88 | 17.90 | 17.45 | 17.53 | 17.53 | 3,910,000 |
12 Oct 2023 | 18.04 | 18.05 | 17.61 | 17.78 | 17.78 | 3,762,400 |
11 Oct 2023 | 18.05 | 18.15 | 17.97 | 18.09 | 18.09 | 3,335,200 |
10 Oct 2023 | 18.02 | 18.19 | 17.91 | 17.98 | 17.98 | 5,874,300 |
09 Oct 2023 | 17.55 | 18.12 | 17.55 | 18.07 | 18.07 | 3,534,800 |
06 Oct 2023 | 17.57 | 17.92 | 17.55 | 17.72 | 17.72 | 5,272,300 |
05 Oct 2023 | 17.44 | 17.89 | 17.37 | 17.84 | 17.84 | 5,081,200 |
04 Oct 2023 | 17.95 | 17.96 | 17.25 | 17.48 | 17.48 | 7,467,700 |
03 Oct 2023 | 18.17 | 18.20 | 17.61 | 17.87 | 17.87 | 7,094,800 |
02 Oct 2023 | 18.71 | 18.71 | 18.15 | 18.32 | 18.32 | 5,487,100 |
29 Sept 2023 | 18.88 | 19.18 | 18.81 | 18.81 | 18.81 | 4,519,300 |
28 Sept 2023 | 18.60 | 18.83 | 18.32 | 18.74 | 18.74 | 4,876,300 |
28 Sept 2023 | 0.65 Dividend | |||||
27 Sept 2023 | 19.42 | 19.56 | 19.18 | 19.21 | 18.56 | 5,997,600 |
26 Sept 2023 | 19.62 | 19.68 | 19.30 | 19.31 | 18.66 | 4,994,900 |
25 Sept 2023 | 19.74 | 19.92 | 19.70 | 19.72 | 19.05 | 3,327,300 |
22 Sept 2023 | 19.79 | 20.01 | 19.76 | 19.88 | 19.21 | 3,204,100 |
21 Sept 2023 | 20.44 | 20.44 | 19.74 | 19.74 | 19.07 | 4,037,000 |
20 Sept 2023 | 20.80 | 20.82 | 20.51 | 20.53 | 19.84 | 3,198,700 |
19 Sept 2023 | 20.69 | 21.07 | 20.63 | 20.68 | 19.98 | 4,186,600 |
18 Sept 2023 | 20.95 | 20.97 | 20.64 | 20.66 | 19.96 | 5,368,900 |
15 Sept 2023 | 20.50 | 20.61 | 20.41 | 20.57 | 19.87 | 6,275,000 |
14 Sept 2023 | 20.49 | 20.72 | 20.41 | 20.59 | 19.89 | 3,941,700 |
13 Sept 2023 | 20.15 | 20.43 | 19.99 | 20.35 | 19.66 | 3,150,000 |
12 Sept 2023 | 20.18 | 20.26 | 20.07 | 20.07 | 19.39 | 2,500,000 |
11 Sept 2023 | 19.97 | 20.22 | 19.86 | 20.17 | 19.49 | 2,228,000 |
08 Sept 2023 | 19.83 | 19.99 | 19.76 | 19.89 | 19.22 | 2,094,800 |
07 Sept 2023 | 19.81 | 19.90 | 19.63 | 19.75 | 19.08 | 4,030,500 |
06 Sept 2023 | 20.01 | 20.09 | 19.78 | 19.89 | 19.22 | 2,934,000 |
05 Sept 2023 | 20.28 | 20.30 | 20.03 | 20.09 | 19.41 | 2,816,600 |
01 Sept 2023 | 20.37 | 20.55 | 20.33 | 20.36 | 19.67 | 2,474,100 |
31 Aug 2023 | 20.30 | 20.46 | 20.24 | 20.27 | 19.58 | 4,789,500 |
30 Aug 2023 | 20.49 | 20.49 | 20.17 | 20.26 | 19.57 | 2,617,700 |
29 Aug 2023 | 20.28 | 20.48 | 20.11 | 20.48 | 19.79 | 3,135,100 |
28 Aug 2023 | 19.84 | 20.29 | 19.80 | 20.26 | 19.57 | 3,001,100 |
25 Aug 2023 | 19.77 | 19.88 | 19.51 | 19.71 | 19.04 | 2,206,800 |
24 Aug 2023 | 19.49 | 19.77 | 19.46 | 19.66 | 18.99 | 2,544,200 |
23 Aug 2023 | 19.00 | 19.55 | 18.97 | 19.55 | 18.89 | 3,071,000 |
22 Aug 2023 | 19.25 | 19.27 | 18.93 | 18.93 | 18.29 | 3,232,900 |
21 Aug 2023 | 19.08 | 19.14 | 18.86 | 19.09 | 18.44 | 3,432,100 |
18 Aug 2023 | 19.00 | 19.18 | 18.88 | 19.10 | 18.45 | 2,857,100 |
17 Aug 2023 | 19.18 | 19.34 | 19.00 | 19.08 | 18.43 | 3,408,000 |
16 Aug 2023 | 19.25 | 19.34 | 19.17 | 19.17 | 18.52 | 2,966,900 |
15 Aug 2023 | 19.27 | 19.36 | 19.11 | 19.30 | 18.65 | 4,100,900 |
14 Aug 2023 | 19.80 | 19.80 | 19.28 | 19.41 | 18.75 | 5,013,500 |
11 Aug 2023 | 19.95 | 20.00 | 19.77 | 19.87 | 19.20 | 2,449,800 |
10 Aug 2023 | 20.05 | 20.13 | 19.85 | 20.00 | 19.32 | 2,902,100 |
09 Aug 2023 | 20.01 | 20.09 | 19.81 | 19.97 | 19.29 | 3,039,500 |
08 Aug 2023 | 19.79 | 20.07 | 19.64 | 20.03 | 19.35 | 2,313,900 |
07 Aug 2023 | 19.88 | 20.00 | 19.77 | 19.96 | 19.28 | 2,361,200 |
04 Aug 2023 | 19.50 | 19.96 | 19.49 | 19.83 | 19.16 | 3,721,100 |
03 Aug 2023 | 19.73 | 19.73 | 19.30 | 19.44 | 18.78 | 5,819,500 |
02 Aug 2023 | 19.89 | 19.96 | 19.67 | 19.86 | 19.19 | 3,649,700 |
01 Aug 2023 | 19.95 | 20.30 | 19.94 | 20.02 | 19.34 | 4,211,100 |
31 Jul 2023 | 20.40 | 20.55 | 20.00 | 20.09 | 19.41 | 5,212,200 |
28 Jul 2023 | 20.29 | 20.41 | 19.97 | 20.35 | 19.66 | 3,539,100 |
27 Jul 2023 | 20.86 | 21.05 | 20.02 | 20.07 | 19.39 | 5,922,800 |
26 Jul 2023 | 20.62 | 20.86 | 20.60 | 20.80 | 20.10 | 4,175,400 |
25 Jul 2023 | 20.34 | 20.75 | 20.30 | 20.58 | 19.88 | 3,726,800 |
24 Jul 2023 | 20.10 | 20.45 | 20.08 | 20.34 | 19.65 | 3,022,900 |
21 Jul 2023 | 20.25 | 20.31 | 19.99 | 20.09 | 19.41 | 2,767,400 |
20 Jul 2023 | 20.50 | 20.57 | 20.14 | 20.19 | 19.51 | 4,092,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |