Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 20.28 | 20.76 | 20.02 | 20.70 | 20.70 | 85,100 |
30 Nov 2023 | 20.29 | 20.38 | 19.89 | 20.27 | 20.27 | 175,500 |
29 Nov 2023 | 20.21 | 20.24 | 19.94 | 20.16 | 20.16 | 180,900 |
28 Nov 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 20.06 | 85,200 |
27 Nov 2023 | 20.49 | 20.49 | 20.20 | 20.28 | 20.28 | 99,800 |
24 Nov 2023 | 20.23 | 20.73 | 20.23 | 20.59 | 20.59 | 37,900 |
22 Nov 2023 | 20.47 | 20.51 | 20.20 | 20.27 | 20.27 | 61,500 |
21 Nov 2023 | 20.36 | 20.53 | 20.27 | 20.32 | 20.32 | 73,000 |
20 Nov 2023 | 20.50 | 20.73 | 20.26 | 20.56 | 20.56 | 79,100 |
17 Nov 2023 | 20.59 | 20.60 | 20.30 | 20.40 | 20.40 | 101,100 |
16 Nov 2023 | 20.55 | 20.55 | 20.27 | 20.34 | 20.34 | 93,100 |
15 Nov 2023 | 20.76 | 20.97 | 20.44 | 20.60 | 20.60 | 129,800 |
14 Nov 2023 | 20.53 | 20.89 | 20.44 | 20.88 | 20.88 | 111,600 |
13 Nov 2023 | 19.67 | 20.35 | 19.67 | 19.84 | 19.84 | 99,300 |
10 Nov 2023 | 19.69 | 19.99 | 19.35 | 19.75 | 19.75 | 128,500 |
09 Nov 2023 | 19.87 | 20.02 | 19.47 | 19.59 | 19.59 | 90,000 |
08 Nov 2023 | 19.42 | 19.83 | 19.16 | 19.77 | 19.77 | 104,700 |
07 Nov 2023 | 19.95 | 19.95 | 19.21 | 19.46 | 19.46 | 97,700 |
06 Nov 2023 | 19.88 | 20.04 | 19.58 | 19.98 | 19.98 | 96,800 |
03 Nov 2023 | 19.90 | 20.52 | 19.65 | 19.76 | 19.76 | 133,600 |
02 Nov 2023 | 18.85 | 19.34 | 18.56 | 19.32 | 19.32 | 138,700 |
01 Nov 2023 | 18.57 | 18.62 | 18.28 | 18.55 | 18.55 | 123,600 |
31 Oct 2023 | 18.40 | 18.63 | 18.25 | 18.61 | 18.61 | 58,300 |
30 Oct 2023 | 18.34 | 18.53 | 18.21 | 18.32 | 18.32 | 97,800 |
27 Oct 2023 | 18.74 | 18.74 | 18.06 | 18.11 | 18.11 | 89,400 |
26 Oct 2023 | 18.67 | 18.96 | 18.58 | 18.69 | 18.69 | 71,000 |
25 Oct 2023 | 18.51 | 18.78 | 18.43 | 18.64 | 18.64 | 80,000 |
24 Oct 2023 | 18.82 | 18.90 | 18.50 | 18.57 | 18.57 | 112,900 |
23 Oct 2023 | 18.90 | 19.04 | 18.48 | 18.57 | 18.57 | 145,100 |
20 Oct 2023 | 19.33 | 19.47 | 18.95 | 18.96 | 18.96 | 132,400 |
19 Oct 2023 | 19.58 | 19.68 | 19.10 | 19.23 | 19.23 | 110,400 |
18 Oct 2023 | 19.85 | 20.06 | 19.55 | 19.68 | 19.68 | 125,500 |
17 Oct 2023 | 19.64 | 20.33 | 19.64 | 19.94 | 19.94 | 161,100 |
16 Oct 2023 | 19.51 | 19.79 | 19.39 | 19.67 | 19.67 | 122,700 |
13 Oct 2023 | 19.90 | 19.90 | 19.28 | 19.31 | 19.31 | 70,300 |
12 Oct 2023 | 20.13 | 20.16 | 19.35 | 19.68 | 19.68 | 162,800 |
11 Oct 2023 | 19.98 | 20.24 | 19.71 | 20.16 | 20.16 | 81,200 |
10 Oct 2023 | 19.70 | 20.27 | 19.70 | 19.94 | 19.94 | 116,300 |
09 Oct 2023 | 19.31 | 19.66 | 19.24 | 19.64 | 19.64 | 128,200 |
06 Oct 2023 | 19.00 | 19.40 | 18.94 | 19.21 | 19.21 | 87,300 |
05 Oct 2023 | 19.36 | 19.36 | 19.02 | 19.21 | 19.21 | 106,600 |
04 Oct 2023 | 19.23 | 19.39 | 18.90 | 19.05 | 19.05 | 100,600 |
03 Oct 2023 | 19.54 | 19.56 | 19.25 | 19.26 | 19.26 | 90,500 |
02 Oct 2023 | 19.69 | 19.82 | 19.41 | 19.61 | 19.61 | 136,300 |
29 Sept 2023 | 19.70 | 19.90 | 19.55 | 19.65 | 19.65 | 120,200 |
28 Sept 2023 | 19.80 | 20.23 | 19.50 | 19.56 | 19.56 | 140,400 |
27 Sept 2023 | 19.50 | 19.95 | 19.37 | 19.78 | 19.78 | 127,600 |
26 Sept 2023 | 19.59 | 19.82 | 19.25 | 19.30 | 19.30 | 228,600 |
25 Sept 2023 | 19.66 | 19.89 | 19.50 | 19.75 | 19.75 | 82,500 |
22 Sept 2023 | 20.19 | 20.55 | 19.68 | 19.73 | 19.73 | 101,500 |
21 Sept 2023 | 19.99 | 20.35 | 19.82 | 20.25 | 20.25 | 128,300 |
20 Sept 2023 | 20.68 | 20.82 | 20.04 | 20.05 | 20.05 | 74,300 |
19 Sept 2023 | 20.88 | 21.16 | 20.49 | 20.51 | 20.51 | 104,600 |
18 Sept 2023 | 20.78 | 21.14 | 20.57 | 20.86 | 20.86 | 116,700 |
18 Sept 2023 | 0.2 Dividend | |||||
15 Sept 2023 | 20.81 | 20.99 | 20.52 | 20.85 | 20.65 | 708,800 |
14 Sept 2023 | 20.47 | 20.92 | 20.36 | 20.81 | 20.61 | 176,300 |
13 Sept 2023 | 19.70 | 20.35 | 19.25 | 20.25 | 20.06 | 201,500 |
12 Sept 2023 | 20.45 | 20.45 | 19.75 | 19.80 | 19.61 | 126,200 |
11 Sept 2023 | 20.72 | 20.74 | 20.20 | 20.41 | 20.21 | 107,500 |
08 Sept 2023 | 20.68 | 20.70 | 20.21 | 20.38 | 20.18 | 126,900 |
07 Sept 2023 | 20.59 | 20.82 | 20.15 | 20.55 | 20.35 | 204,400 |
06 Sept 2023 | 20.91 | 21.26 | 20.66 | 20.73 | 20.53 | 111,400 |
05 Sept 2023 | 21.79 | 21.91 | 20.81 | 20.83 | 20.63 | 122,500 |
01 Sept 2023 | 22.54 | 22.78 | 22.20 | 22.32 | 22.11 | 70,800 |
31 Aug 2023 | 22.62 | 22.87 | 22.42 | 22.43 | 22.21 | 79,500 |
30 Aug 2023 | 22.29 | 22.77 | 22.29 | 22.65 | 22.43 | 130,700 |
29 Aug 2023 | 22.04 | 22.56 | 21.87 | 22.56 | 22.34 | 88,300 |
28 Aug 2023 | 21.96 | 22.28 | 21.96 | 22.17 | 21.96 | 62,400 |
25 Aug 2023 | 21.53 | 22.02 | 21.35 | 21.90 | 21.69 | 103,500 |
24 Aug 2023 | 22.24 | 22.41 | 21.56 | 21.65 | 21.44 | 81,100 |
23 Aug 2023 | 21.98 | 22.66 | 21.77 | 22.45 | 22.23 | 90,800 |
22 Aug 2023 | 21.75 | 22.06 | 21.61 | 21.94 | 21.73 | 93,500 |
21 Aug 2023 | 21.56 | 21.77 | 21.35 | 21.61 | 21.40 | 95,900 |
18 Aug 2023 | 21.47 | 21.92 | 21.27 | 21.57 | 21.36 | 77,400 |
17 Aug 2023 | 21.91 | 22.07 | 21.71 | 21.73 | 21.52 | 67,500 |
16 Aug 2023 | 22.01 | 22.37 | 21.64 | 21.84 | 21.63 | 100,100 |
15 Aug 2023 | 22.48 | 22.48 | 21.89 | 22.01 | 21.80 | 66,300 |
14 Aug 2023 | 22.89 | 22.89 | 22.54 | 22.63 | 22.41 | 73,500 |
11 Aug 2023 | 23.08 | 23.33 | 22.98 | 23.00 | 22.78 | 69,600 |
10 Aug 2023 | 24.34 | 24.50 | 23.17 | 23.21 | 22.99 | 69,200 |
09 Aug 2023 | 24.30 | 24.47 | 23.92 | 24.27 | 24.04 | 94,000 |
08 Aug 2023 | 24.02 | 24.57 | 23.55 | 24.51 | 24.27 | 114,700 |
07 Aug 2023 | 23.81 | 24.62 | 23.81 | 24.47 | 24.24 | 203,100 |
04 Aug 2023 | 22.63 | 23.86 | 22.27 | 23.86 | 23.63 | 151,000 |
03 Aug 2023 | 23.46 | 24.43 | 22.13 | 22.49 | 22.27 | 105,100 |
02 Aug 2023 | 22.50 | 22.85 | 22.07 | 22.26 | 22.05 | 85,900 |
01 Aug 2023 | 22.67 | 23.08 | 22.60 | 22.75 | 22.53 | 86,200 |
31 Jul 2023 | 22.58 | 22.93 | 22.58 | 22.89 | 22.67 | 81,200 |
28 Jul 2023 | 22.56 | 22.79 | 22.47 | 22.63 | 22.41 | 71,200 |
27 Jul 2023 | 23.02 | 23.02 | 22.28 | 22.42 | 22.20 | 75,600 |
26 Jul 2023 | 23.00 | 23.58 | 22.73 | 22.91 | 22.69 | 82,600 |
25 Jul 2023 | 23.69 | 23.80 | 22.88 | 23.12 | 22.90 | 74,200 |
24 Jul 2023 | 23.81 | 24.26 | 23.63 | 24.02 | 23.79 | 86,900 |
21 Jul 2023 | 24.89 | 24.89 | 23.80 | 23.85 | 23.62 | 92,700 |
20 Jul 2023 | 24.70 | 24.79 | 24.26 | 24.78 | 24.54 | 73,100 |
19 Jul 2023 | 24.61 | 24.94 | 24.28 | 24.57 | 24.33 | 84,600 |
18 Jul 2023 | 24.25 | 24.88 | 24.25 | 24.71 | 24.47 | 73,500 |
17 Jul 2023 | 24.04 | 24.36 | 23.88 | 24.18 | 23.95 | 71,500 |
14 Jul 2023 | 24.10 | 24.21 | 23.70 | 24.17 | 23.94 | 91,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |