Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 20.96 | 21.08 | 20.44 | 20.44 | 20.44 | 380,480 |
04 Dec 2023 | 21.00 | 21.18 | 20.80 | 20.88 | 20.88 | 348,100 |
01 Dec 2023 | 20.93 | 21.50 | 20.89 | 21.21 | 21.21 | 376,300 |
30 Nov 2023 | 21.10 | 21.17 | 20.93 | 20.98 | 20.98 | 178,300 |
29 Nov 2023 | 21.01 | 21.06 | 20.83 | 20.91 | 20.91 | 428,400 |
28 Nov 2023 | 21.48 | 21.55 | 20.77 | 21.04 | 21.04 | 549,500 |
27 Nov 2023 | 21.75 | 21.80 | 21.37 | 21.49 | 21.49 | 376,200 |
24 Nov 2023 | 21.85 | 22.14 | 21.79 | 21.85 | 21.85 | 95,700 |
22 Nov 2023 | 21.45 | 22.00 | 21.42 | 21.89 | 21.89 | 276,900 |
21 Nov 2023 | 21.50 | 21.92 | 21.48 | 21.78 | 21.78 | 250,200 |
20 Nov 2023 | 21.68 | 21.71 | 21.42 | 21.46 | 21.46 | 252,000 |
17 Nov 2023 | 21.70 | 21.80 | 21.50 | 21.64 | 21.64 | 350,700 |
16 Nov 2023 | 22.15 | 22.25 | 21.32 | 21.44 | 21.44 | 472,700 |
15 Nov 2023 | 22.40 | 22.48 | 22.20 | 22.23 | 22.23 | 373,400 |
14 Nov 2023 | 22.40 | 22.72 | 22.30 | 22.40 | 22.40 | 504,100 |
13 Nov 2023 | 22.00 | 22.19 | 21.75 | 22.12 | 22.12 | 368,300 |
10 Nov 2023 | 21.53 | 22.06 | 21.53 | 21.98 | 21.98 | 362,000 |
09 Nov 2023 | 21.58 | 21.80 | 21.08 | 21.32 | 21.32 | 393,000 |
08 Nov 2023 | 21.19 | 22.00 | 21.18 | 21.54 | 21.54 | 252,500 |
07 Nov 2023 | 22.21 | 22.42 | 21.25 | 21.54 | 21.54 | 689,600 |
06 Nov 2023 | 22.81 | 23.09 | 22.30 | 22.48 | 22.48 | 656,300 |
06 Nov 2023 | 0.7 Dividend | |||||
03 Nov 2023 | 23.86 | 24.00 | 23.69 | 24.00 | 23.30 | 779,000 |
02 Nov 2023 | 23.30 | 23.82 | 23.30 | 23.69 | 23.00 | 462,500 |
01 Nov 2023 | 23.07 | 23.48 | 22.80 | 23.15 | 22.47 | 569,200 |
31 Oct 2023 | 22.72 | 22.98 | 22.43 | 22.73 | 22.07 | 263,700 |
30 Oct 2023 | 22.73 | 23.00 | 22.39 | 22.88 | 22.21 | 391,200 |
27 Oct 2023 | 22.54 | 22.77 | 22.03 | 22.48 | 21.82 | 466,500 |
26 Oct 2023 | 22.80 | 23.05 | 22.23 | 22.90 | 22.23 | 372,700 |
25 Oct 2023 | 23.20 | 23.40 | 22.83 | 22.89 | 22.22 | 408,300 |
24 Oct 2023 | 23.37 | 23.52 | 23.03 | 23.31 | 22.63 | 272,500 |
23 Oct 2023 | 23.66 | 23.66 | 23.27 | 23.54 | 22.85 | 284,100 |
20 Oct 2023 | 24.25 | 24.30 | 23.51 | 23.71 | 23.02 | 338,600 |
19 Oct 2023 | 24.17 | 24.30 | 23.90 | 24.12 | 23.42 | 409,400 |
18 Oct 2023 | 23.98 | 24.09 | 23.70 | 23.97 | 23.27 | 314,600 |
17 Oct 2023 | 23.56 | 24.08 | 23.56 | 23.94 | 23.24 | 298,600 |
16 Oct 2023 | 23.00 | 23.65 | 23.00 | 23.52 | 22.83 | 314,800 |
13 Oct 2023 | 22.70 | 23.27 | 22.70 | 23.10 | 22.43 | 394,000 |
12 Oct 2023 | 22.83 | 23.13 | 22.70 | 22.95 | 22.28 | 374,300 |
11 Oct 2023 | 22.88 | 23.00 | 22.69 | 22.83 | 22.16 | 325,800 |
10 Oct 2023 | 23.03 | 23.10 | 22.80 | 22.95 | 22.28 | 336,400 |
09 Oct 2023 | 22.80 | 23.25 | 22.76 | 22.76 | 22.10 | 476,700 |
06 Oct 2023 | 22.18 | 22.69 | 22.08 | 22.54 | 21.88 | 262,500 |
05 Oct 2023 | 21.52 | 22.13 | 21.52 | 22.06 | 21.42 | 257,000 |
04 Oct 2023 | 22.26 | 22.48 | 21.42 | 21.66 | 21.03 | 418,700 |
03 Oct 2023 | 22.00 | 22.32 | 22.00 | 22.30 | 21.65 | 345,900 |
02 Oct 2023 | 22.77 | 22.77 | 21.73 | 22.16 | 21.51 | 606,900 |
29 Sept 2023 | 23.00 | 23.14 | 22.46 | 22.53 | 21.87 | 500,000 |
28 Sept 2023 | 22.38 | 22.96 | 22.18 | 22.95 | 22.28 | 727,300 |
27 Sept 2023 | 21.55 | 22.18 | 21.55 | 22.13 | 21.48 | 585,000 |
26 Sept 2023 | 22.00 | 22.03 | 21.35 | 21.49 | 20.86 | 389,200 |
25 Sept 2023 | 21.58 | 21.99 | 21.58 | 21.92 | 21.28 | 400,000 |
22 Sept 2023 | 21.42 | 21.88 | 21.42 | 21.55 | 20.92 | 405,500 |
21 Sept 2023 | 21.25 | 21.61 | 21.20 | 21.42 | 20.80 | 360,600 |
20 Sept 2023 | 21.19 | 21.49 | 20.97 | 21.24 | 20.62 | 487,800 |
19 Sept 2023 | 21.00 | 21.29 | 21.00 | 21.13 | 20.51 | 712,400 |
18 Sept 2023 | 20.88 | 20.99 | 20.67 | 20.93 | 20.32 | 498,100 |
15 Sept 2023 | 20.61 | 20.80 | 20.53 | 20.76 | 20.15 | 483,800 |
14 Sept 2023 | 20.51 | 20.86 | 20.50 | 20.58 | 19.98 | 635,900 |
13 Sept 2023 | 20.01 | 20.42 | 20.01 | 20.40 | 19.81 | 321,000 |
12 Sept 2023 | 20.00 | 20.09 | 19.89 | 19.98 | 19.40 | 402,000 |
11 Sept 2023 | 19.80 | 20.03 | 19.71 | 19.84 | 19.26 | 369,500 |
08 Sept 2023 | 19.64 | 19.88 | 19.50 | 19.68 | 19.11 | 374,200 |
07 Sept 2023 | 19.41 | 19.47 | 19.26 | 19.43 | 18.86 | 292,700 |
06 Sept 2023 | 19.79 | 19.79 | 19.26 | 19.37 | 18.81 | 473,000 |
05 Sept 2023 | 19.77 | 19.87 | 19.59 | 19.74 | 19.16 | 463,200 |
01 Sept 2023 | 20.04 | 20.15 | 19.55 | 19.91 | 19.33 | 1,293,700 |
31 Aug 2023 | 20.40 | 20.45 | 20.29 | 20.42 | 19.82 | 206,800 |
30 Aug 2023 | 20.30 | 20.40 | 20.25 | 20.36 | 19.77 | 192,100 |
29 Aug 2023 | 20.19 | 20.34 | 20.00 | 20.23 | 19.64 | 278,800 |
28 Aug 2023 | 20.25 | 20.39 | 20.00 | 20.13 | 19.54 | 262,500 |
25 Aug 2023 | 19.90 | 20.28 | 19.90 | 20.25 | 19.66 | 340,400 |
24 Aug 2023 | 19.94 | 20.10 | 19.75 | 19.92 | 19.34 | 353,500 |
23 Aug 2023 | 20.12 | 20.12 | 19.75 | 20.03 | 19.45 | 277,400 |
22 Aug 2023 | 20.08 | 20.18 | 19.85 | 20.01 | 19.43 | 318,100 |
21 Aug 2023 | 20.30 | 20.35 | 19.85 | 20.13 | 19.54 | 313,100 |
18 Aug 2023 | 20.04 | 20.24 | 19.90 | 20.08 | 19.49 | 486,100 |
17 Aug 2023 | 20.20 | 20.34 | 20.04 | 20.07 | 19.48 | 363,800 |
16 Aug 2023 | 19.62 | 20.19 | 19.60 | 19.98 | 19.40 | 508,600 |
15 Aug 2023 | 19.81 | 20.00 | 19.50 | 19.67 | 19.10 | 345,200 |
14 Aug 2023 | 19.90 | 20.01 | 19.72 | 19.95 | 19.37 | 380,000 |
11 Aug 2023 | 19.79 | 20.00 | 19.61 | 19.79 | 19.21 | 290,400 |
10 Aug 2023 | 20.00 | 20.14 | 19.66 | 19.83 | 19.25 | 439,400 |
09 Aug 2023 | 19.74 | 20.00 | 19.65 | 19.95 | 19.37 | 394,100 |
08 Aug 2023 | 19.25 | 19.78 | 19.25 | 19.68 | 19.11 | 393,800 |
07 Aug 2023 | 19.63 | 19.64 | 19.22 | 19.51 | 18.94 | 538,700 |
04 Aug 2023 | 19.61 | 19.78 | 19.32 | 19.41 | 18.84 | 609,600 |
04 Aug 2023 | 0.7 Dividend | |||||
03 Aug 2023 | 20.40 | 20.59 | 20.13 | 20.30 | 19.03 | 921,500 |
02 Aug 2023 | 20.30 | 20.35 | 19.81 | 20.25 | 18.98 | 762,900 |
01 Aug 2023 | 20.10 | 20.35 | 19.86 | 20.10 | 18.84 | 657,200 |
31 Jul 2023 | 19.35 | 20.10 | 19.35 | 19.92 | 18.67 | 785,400 |
28 Jul 2023 | 18.90 | 19.20 | 18.76 | 19.15 | 17.95 | 580,500 |
27 Jul 2023 | 18.97 | 19.10 | 18.85 | 18.86 | 17.68 | 742,800 |
26 Jul 2023 | 19.22 | 19.22 | 18.96 | 19.06 | 17.87 | 1,015,200 |
25 Jul 2023 | 19.17 | 19.45 | 19.10 | 19.16 | 17.96 | 388,000 |
24 Jul 2023 | 18.86 | 19.28 | 18.86 | 19.25 | 18.04 | 599,300 |
21 Jul 2023 | 19.10 | 19.10 | 18.78 | 18.93 | 17.74 | 346,300 |
20 Jul 2023 | 18.88 | 19.04 | 18.54 | 19.01 | 17.82 | 354,900 |
19 Jul 2023 | 18.47 | 18.76 | 18.47 | 18.69 | 17.52 | 313,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |