Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 21.75 | 52,673 |
07 Dec 2023 | 21.68 | 21.75 | 21.68 | 21.70 | 21.70 | 79,962 |
06 Dec 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 21.75 | 94,275 |
05 Dec 2023 | 21.63 | 21.65 | 21.56 | 21.56 | 21.56 | 42,016 |
04 Dec 2023 | 21.62 | 21.74 | 21.51 | 21.55 | 21.55 | 71,404 |
01 Dec 2023 | 21.36 | 21.79 | 21.36 | 21.74 | 21.74 | 120,733 |
30 Nov 2023 | 21.55 | 21.60 | 21.30 | 21.31 | 21.31 | 160,055 |
29 Nov 2023 | 21.76 | 21.89 | 21.46 | 21.50 | 21.50 | 96,506 |
28 Nov 2023 | 21.95 | 22.01 | 21.61 | 21.65 | 21.65 | 129,998 |
27 Nov 2023 | 21.94 | 21.98 | 21.86 | 21.91 | 21.91 | 47,265 |
24 Nov 2023 | 21.77 | 21.95 | 21.71 | 21.87 | 21.87 | 2,866 |
22 Nov 2023 | 21.90 | 21.96 | 21.76 | 21.84 | 21.84 | 31,162 |
21 Nov 2023 | 21.74 | 21.99 | 21.74 | 21.94 | 21.94 | 63,324 |
20 Nov 2023 | 21.75 | 21.89 | 21.75 | 21.82 | 21.82 | 50,888 |
17 Nov 2023 | 21.76 | 21.89 | 21.72 | 21.74 | 21.74 | 35,975 |
16 Nov 2023 | 21.70 | 21.82 | 21.66 | 21.78 | 21.78 | 41,487 |
15 Nov 2023 | 21.79 | 21.80 | 21.69 | 21.77 | 21.77 | 32,801 |
14 Nov 2023 | 21.88 | 21.90 | 21.68 | 21.74 | 21.74 | 27,831 |
13 Nov 2023 | 21.48 | 21.78 | 21.41 | 21.69 | 21.69 | 41,963 |
10 Nov 2023 | 21.57 | 21.78 | 21.52 | 21.59 | 21.59 | 38,643 |
09 Nov 2023 | 21.60 | 21.62 | 21.40 | 21.47 | 21.47 | 27,238 |
08 Nov 2023 | 21.51 | 21.73 | 21.50 | 21.52 | 21.52 | 27,182 |
07 Nov 2023 | 21.72 | 21.91 | 21.54 | 21.64 | 21.64 | 35,795 |
06 Nov 2023 | 21.75 | 21.89 | 21.56 | 21.76 | 21.76 | 56,220 |
03 Nov 2023 | 21.30 | 21.82 | 21.25 | 21.75 | 21.75 | 79,630 |
02 Nov 2023 | 21.00 | 21.35 | 21.00 | 21.23 | 21.23 | 53,575 |
01 Nov 2023 | 20.48 | 20.90 | 20.43 | 20.88 | 20.88 | 72,733 |
31 Oct 2023 | 20.60 | 20.68 | 20.40 | 20.43 | 20.43 | 96,751 |
30 Oct 2023 | 20.44 | 20.63 | 20.43 | 20.52 | 20.52 | 34,614 |
27 Oct 2023 | 20.65 | 20.66 | 20.35 | 20.46 | 20.46 | 33,032 |
26 Oct 2023 | 20.50 | 20.67 | 20.42 | 20.55 | 20.55 | 54,303 |
25 Oct 2023 | 20.62 | 20.74 | 20.45 | 20.50 | 20.50 | 37,371 |
24 Oct 2023 | 20.40 | 20.75 | 20.38 | 20.67 | 20.67 | 50,781 |
23 Oct 2023 | 20.39 | 20.58 | 20.31 | 20.36 | 20.36 | 46,552 |
20 Oct 2023 | 20.69 | 20.75 | 20.34 | 20.49 | 20.49 | 93,720 |
19 Oct 2023 | 20.84 | 20.84 | 20.59 | 20.62 | 20.62 | 50,666 |
18 Oct 2023 | 20.89 | 20.92 | 20.75 | 20.85 | 20.85 | 38,106 |
17 Oct 2023 | 20.82 | 20.99 | 20.72 | 20.99 | 20.99 | 46,980 |
16 Oct 2023 | 20.89 | 20.97 | 20.74 | 20.86 | 20.86 | 63,591 |
13 Oct 2023 | 20.90 | 20.91 | 20.64 | 20.81 | 20.81 | 41,281 |
12 Oct 2023 | 20.99 | 20.99 | 20.60 | 20.75 | 20.75 | 35,754 |
11 Oct 2023 | 20.83 | 21.05 | 20.80 | 20.99 | 20.99 | 37,754 |
10 Oct 2023 | 20.97 | 21.05 | 20.76 | 20.78 | 20.78 | 42,457 |
09 Oct 2023 | 21.09 | 21.14 | 20.97 | 20.98 | 20.98 | 41,367 |
06 Oct 2023 | 21.10 | 21.23 | 20.79 | 20.96 | 20.96 | 50,476 |
05 Oct 2023 | 21.45 | 21.45 | 21.20 | 21.24 | 21.24 | 29,157 |
04 Oct 2023 | 21.40 | 21.45 | 21.17 | 21.40 | 21.40 | 22,915 |
03 Oct 2023 | 21.40 | 21.52 | 21.11 | 21.23 | 21.23 | 76,522 |
02 Oct 2023 | 21.48 | 21.65 | 21.40 | 21.43 | 21.43 | 41,968 |
29 Sept 2023 | 21.79 | 21.90 | 21.64 | 21.64 | 21.64 | 156,727 |
28 Sept 2023 | 21.45 | 21.89 | 21.45 | 21.80 | 21.80 | 43,575 |
28 Sept 2023 | 0.396202 Dividend | |||||
27 Sept 2023 | 21.70 | 21.98 | 21.67 | 21.91 | 21.51 | 63,965 |
26 Sept 2023 | 21.71 | 21.79 | 21.65 | 21.70 | 21.31 | 44,312 |
25 Sept 2023 | 21.64 | 21.92 | 21.64 | 21.71 | 21.32 | 49,630 |
22 Sept 2023 | 21.79 | 21.90 | 21.71 | 21.79 | 21.40 | 32,155 |
21 Sept 2023 | 21.79 | 21.85 | 21.64 | 21.67 | 21.28 | 50,516 |
20 Sept 2023 | 21.85 | 21.95 | 21.71 | 21.91 | 21.51 | 42,947 |
19 Sept 2023 | 21.64 | 21.85 | 21.64 | 21.77 | 21.38 | 49,239 |
18 Sept 2023 | 21.65 | 21.86 | 21.59 | 21.70 | 21.31 | 74,215 |
15 Sept 2023 | 21.60 | 21.79 | 21.54 | 21.61 | 21.22 | 57,824 |
14 Sept 2023 | 21.43 | 21.78 | 21.43 | 21.69 | 21.30 | 78,926 |
13 Sept 2023 | 21.35 | 21.53 | 21.35 | 21.48 | 21.09 | 56,085 |
12 Sept 2023 | 21.33 | 21.38 | 21.31 | 21.35 | 20.96 | 32,662 |
11 Sept 2023 | 21.36 | 21.43 | 21.30 | 21.38 | 20.99 | 45,902 |
08 Sept 2023 | 21.26 | 21.46 | 21.26 | 21.35 | 20.96 | 33,099 |
07 Sept 2023 | 21.21 | 21.40 | 21.21 | 21.22 | 20.84 | 32,907 |
06 Sept 2023 | 21.21 | 21.45 | 21.21 | 21.26 | 20.88 | 44,909 |
05 Sept 2023 | 21.44 | 21.52 | 21.28 | 21.28 | 20.90 | 46,472 |
01 Sept 2023 | 21.37 | 21.55 | 21.36 | 21.50 | 21.11 | 34,502 |
31 Aug 2023 | 21.40 | 21.56 | 21.33 | 21.42 | 21.03 | 99,856 |
30 Aug 2023 | 21.48 | 21.62 | 21.39 | 21.40 | 21.01 | 41,130 |
29 Aug 2023 | 21.54 | 21.55 | 21.46 | 21.50 | 21.11 | 45,595 |
28 Aug 2023 | 21.38 | 21.50 | 21.27 | 21.50 | 21.11 | 36,135 |
25 Aug 2023 | 21.23 | 21.40 | 21.20 | 21.22 | 20.84 | 19,898 |
24 Aug 2023 | 21.40 | 21.49 | 21.23 | 21.23 | 20.85 | 40,298 |
23 Aug 2023 | 21.20 | 21.40 | 21.20 | 21.40 | 21.01 | 21,077 |
22 Aug 2023 | 21.12 | 21.26 | 21.04 | 21.22 | 20.84 | 63,133 |
21 Aug 2023 | 21.11 | 21.23 | 21.08 | 21.21 | 20.83 | 24,530 |
18 Aug 2023 | 21.30 | 21.32 | 21.12 | 21.24 | 20.86 | 32,204 |
17 Aug 2023 | 21.13 | 21.33 | 21.11 | 21.11 | 20.73 | 28,143 |
16 Aug 2023 | 21.20 | 21.31 | 21.06 | 21.23 | 20.85 | 32,385 |
15 Aug 2023 | 21.17 | 21.36 | 21.17 | 21.21 | 20.83 | 25,004 |
14 Aug 2023 | 21.33 | 21.47 | 21.16 | 21.35 | 20.96 | 36,054 |
11 Aug 2023 | 21.33 | 21.45 | 21.27 | 21.37 | 20.98 | 31,290 |
10 Aug 2023 | 21.53 | 21.69 | 21.38 | 21.50 | 21.11 | 58,418 |
09 Aug 2023 | 21.45 | 21.55 | 21.35 | 21.45 | 21.06 | 46,363 |
08 Aug 2023 | 21.40 | 21.54 | 21.27 | 21.50 | 21.11 | 59,755 |
07 Aug 2023 | 21.27 | 21.41 | 21.26 | 21.36 | 20.97 | 30,880 |
04 Aug 2023 | 21.21 | 21.33 | 21.11 | 21.26 | 20.88 | 27,740 |
03 Aug 2023 | 21.05 | 21.25 | 21.05 | 21.10 | 20.72 | 48,213 |
02 Aug 2023 | 21.28 | 21.39 | 21.12 | 21.24 | 20.86 | 47,752 |
01 Aug 2023 | 21.07 | 21.58 | 21.07 | 21.36 | 20.97 | 26,458 |
31 Jul 2023 | 21.45 | 21.65 | 21.44 | 21.50 | 21.11 | 156,627 |
28 Jul 2023 | 21.51 | 21.63 | 21.28 | 21.45 | 21.06 | 33,411 |
27 Jul 2023 | 21.79 | 21.79 | 21.40 | 21.50 | 21.11 | 70,702 |
26 Jul 2023 | 21.48 | 21.69 | 21.40 | 21.43 | 21.04 | 56,150 |
25 Jul 2023 | 21.41 | 21.42 | 21.26 | 21.39 | 21.00 | 30,576 |
24 Jul 2023 | 21.35 | 21.40 | 21.30 | 21.35 | 20.96 | 34,866 |
21 Jul 2023 | 21.37 | 21.50 | 21.35 | 21.40 | 21.01 | 36,983 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |