Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 20.38 | 20.68 | 20.28 | 20.36 | 20.36 | 511,100 |
07 Dec 2023 | 20.27 | 20.43 | 20.05 | 20.15 | 20.15 | 491,900 |
06 Dec 2023 | 20.54 | 20.72 | 20.05 | 20.08 | 20.08 | 907,100 |
05 Dec 2023 | 21.20 | 21.30 | 20.72 | 20.72 | 20.72 | 775,600 |
04 Dec 2023 | 21.40 | 21.46 | 21.11 | 21.13 | 21.13 | 412,500 |
01 Dec 2023 | 21.57 | 21.83 | 21.40 | 21.51 | 21.51 | 316,600 |
30 Nov 2023 | 21.67 | 22.08 | 21.39 | 21.55 | 21.55 | 415,400 |
29 Nov 2023 | 21.55 | 21.68 | 21.27 | 21.47 | 21.47 | 316,000 |
29 Nov 2023 | 0.081 Dividend | |||||
28 Nov 2023 | 21.52 | 21.74 | 21.42 | 21.48 | 21.40 | 499,500 |
27 Nov 2023 | 21.61 | 21.74 | 21.38 | 21.44 | 21.36 | 407,500 |
24 Nov 2023 | 21.81 | 22.09 | 21.70 | 21.74 | 21.66 | 191,200 |
23 Nov 2023 | 21.50 | 22.05 | 21.50 | 22.01 | 21.93 | 71,400 |
22 Nov 2023 | 21.40 | 21.95 | 21.28 | 21.89 | 21.81 | 331,000 |
21 Nov 2023 | 22.06 | 22.14 | 21.81 | 21.92 | 21.84 | 397,600 |
20 Nov 2023 | 22.59 | 22.68 | 22.14 | 22.17 | 22.09 | 347,900 |
17 Nov 2023 | 22.05 | 22.50 | 22.05 | 22.29 | 22.21 | 406,500 |
16 Nov 2023 | 21.80 | 21.98 | 21.50 | 21.86 | 21.78 | 728,400 |
15 Nov 2023 | 22.38 | 22.59 | 22.00 | 22.03 | 21.95 | 312,400 |
14 Nov 2023 | 22.41 | 22.61 | 22.31 | 22.54 | 22.46 | 441,800 |
13 Nov 2023 | 22.43 | 22.65 | 22.28 | 22.35 | 22.27 | 377,400 |
10 Nov 2023 | 22.17 | 22.47 | 22.13 | 22.42 | 22.34 | 400,900 |
09 Nov 2023 | 22.11 | 22.45 | 21.90 | 21.95 | 21.87 | 506,400 |
08 Nov 2023 | 22.19 | 22.45 | 21.79 | 21.96 | 21.88 | 548,400 |
07 Nov 2023 | 22.91 | 22.98 | 22.32 | 22.37 | 22.29 | 1,033,200 |
06 Nov 2023 | 23.97 | 24.05 | 23.27 | 23.32 | 23.23 | 508,200 |
03 Nov 2023 | 24.16 | 24.74 | 23.65 | 23.82 | 23.73 | 792,000 |
02 Nov 2023 | 23.38 | 24.15 | 23.28 | 24.15 | 24.06 | 670,100 |
01 Nov 2023 | 23.63 | 23.79 | 23.37 | 23.47 | 23.38 | 458,800 |
31 Oct 2023 | 23.56 | 23.78 | 23.25 | 23.45 | 23.36 | 459,900 |
30 Oct 2023 | 23.64 | 23.88 | 23.21 | 23.37 | 23.28 | 346,700 |
27 Oct 2023 | 23.89 | 23.93 | 23.31 | 23.69 | 23.60 | 455,100 |
26 Oct 2023 | 23.68 | 23.93 | 23.42 | 23.72 | 23.63 | 308,400 |
25 Oct 2023 | 23.65 | 23.97 | 23.46 | 23.86 | 23.77 | 274,300 |
24 Oct 2023 | 23.90 | 23.94 | 23.52 | 23.53 | 23.44 | 303,400 |
23 Oct 2023 | 24.00 | 24.23 | 23.63 | 23.78 | 23.69 | 461,600 |
20 Oct 2023 | 24.52 | 24.64 | 24.23 | 24.23 | 24.14 | 607,400 |
19 Oct 2023 | 24.06 | 24.72 | 23.87 | 24.68 | 24.59 | 960,200 |
18 Oct 2023 | 24.26 | 24.37 | 24.09 | 24.27 | 24.18 | 582,200 |
17 Oct 2023 | 23.88 | 24.20 | 23.82 | 24.18 | 24.09 | 579,600 |
16 Oct 2023 | 23.89 | 23.97 | 23.52 | 23.87 | 23.78 | 364,900 |
13 Oct 2023 | 23.89 | 23.95 | 23.65 | 23.81 | 23.72 | 455,100 |
12 Oct 2023 | 23.54 | 23.64 | 23.29 | 23.40 | 23.31 | 445,800 |
11 Oct 2023 | 23.14 | 23.44 | 23.03 | 23.29 | 23.20 | 456,600 |
10 Oct 2023 | 23.38 | 23.55 | 23.17 | 23.33 | 23.24 | 557,600 |
06 Oct 2023 | 22.24 | 22.82 | 22.04 | 22.49 | 22.41 | 1,532,100 |
05 Oct 2023 | 22.17 | 22.62 | 22.07 | 22.14 | 22.06 | 630,600 |
04 Oct 2023 | 22.94 | 23.10 | 22.16 | 22.25 | 22.17 | 521,800 |
03 Oct 2023 | 22.99 | 23.39 | 22.99 | 23.36 | 23.27 | 414,400 |
02 Oct 2023 | 23.89 | 23.95 | 23.01 | 23.07 | 22.98 | 559,700 |
29 Sept 2023 | 24.01 | 24.17 | 23.83 | 23.90 | 23.81 | 834,200 |
28 Sept 2023 | 23.84 | 24.19 | 23.78 | 23.93 | 23.84 | 467,700 |
27 Sept 2023 | 23.64 | 24.05 | 23.51 | 23.83 | 23.74 | 732,100 |
26 Sept 2023 | 23.07 | 23.48 | 23.05 | 23.31 | 23.22 | 449,900 |
25 Sept 2023 | 22.67 | 23.21 | 22.59 | 23.20 | 23.11 | 397,800 |
22 Sept 2023 | 22.63 | 22.85 | 22.48 | 22.70 | 22.61 | 475,300 |
21 Sept 2023 | 22.80 | 22.94 | 22.27 | 22.45 | 22.37 | 501,800 |
20 Sept 2023 | 23.08 | 23.29 | 22.71 | 22.71 | 22.62 | 621,100 |
19 Sept 2023 | 23.84 | 23.92 | 23.19 | 23.28 | 23.19 | 367,900 |
18 Sept 2023 | 23.80 | 23.90 | 23.38 | 23.69 | 23.60 | 454,400 |
15 Sept 2023 | 23.95 | 24.20 | 23.71 | 23.82 | 23.73 | 1,616,600 |
14 Sept 2023 | 24.21 | 24.32 | 23.80 | 24.02 | 23.93 | 663,000 |
13 Sept 2023 | 23.77 | 23.98 | 23.55 | 23.93 | 23.84 | 783,700 |
12 Sept 2023 | 23.50 | 24.01 | 23.41 | 23.98 | 23.89 | 519,700 |
11 Sept 2023 | 23.80 | 23.94 | 23.16 | 23.24 | 23.15 | 791,600 |
08 Sept 2023 | 23.89 | 24.02 | 23.67 | 23.75 | 23.66 | 581,700 |
07 Sept 2023 | 23.25 | 23.84 | 23.11 | 23.82 | 23.73 | 441,000 |
06 Sept 2023 | 23.78 | 24.05 | 23.58 | 23.73 | 23.64 | 221,300 |
05 Sept 2023 | 23.84 | 24.14 | 23.67 | 23.78 | 23.69 | 613,500 |
01 Sept 2023 | 23.50 | 23.71 | 23.42 | 23.65 | 23.56 | 343,200 |
31 Aug 2023 | 23.15 | 23.37 | 23.03 | 23.11 | 23.02 | 775,700 |
30 Aug 2023 | 23.12 | 23.25 | 22.97 | 23.09 | 23.00 | 365,900 |
30 Aug 2023 | 0.081 Dividend | |||||
29 Aug 2023 | 22.99 | 23.17 | 22.79 | 23.12 | 22.95 | 390,000 |
28 Aug 2023 | 22.87 | 23.14 | 22.74 | 22.90 | 22.73 | 339,300 |
25 Aug 2023 | 22.73 | 22.95 | 22.54 | 22.80 | 22.63 | 317,900 |
24 Aug 2023 | 22.48 | 22.82 | 22.44 | 22.55 | 22.39 | 555,500 |
23 Aug 2023 | 22.57 | 22.85 | 22.38 | 22.63 | 22.47 | 507,900 |
22 Aug 2023 | 22.72 | 23.01 | 22.72 | 22.80 | 22.63 | 244,600 |
21 Aug 2023 | 23.04 | 23.22 | 22.75 | 22.79 | 22.62 | 372,300 |
18 Aug 2023 | 22.61 | 23.04 | 22.54 | 22.96 | 22.79 | 616,700 |
17 Aug 2023 | 22.72 | 23.05 | 22.72 | 22.80 | 22.63 | 413,300 |
16 Aug 2023 | 21.95 | 22.66 | 21.95 | 22.41 | 22.25 | 458,300 |
15 Aug 2023 | 22.06 | 22.44 | 21.96 | 22.01 | 21.85 | 393,300 |
14 Aug 2023 | 22.54 | 22.54 | 22.12 | 22.23 | 22.07 | 840,900 |
11 Aug 2023 | 22.30 | 22.82 | 22.25 | 22.57 | 22.41 | 321,100 |
10 Aug 2023 | 22.49 | 23.12 | 22.12 | 22.30 | 22.14 | 921,700 |
09 Aug 2023 | 23.00 | 23.24 | 22.84 | 22.98 | 22.81 | 499,600 |
08 Aug 2023 | 22.20 | 22.78 | 22.08 | 22.76 | 22.59 | 524,500 |
04 Aug 2023 | 22.21 | 22.52 | 22.12 | 22.38 | 22.22 | 376,900 |
03 Aug 2023 | 21.95 | 22.34 | 21.83 | 22.14 | 21.98 | 392,000 |
02 Aug 2023 | 22.22 | 22.25 | 21.56 | 21.88 | 21.72 | 483,600 |
01 Aug 2023 | 21.98 | 22.24 | 21.68 | 22.19 | 22.03 | 333,700 |
31 Jul 2023 | 21.90 | 22.36 | 21.90 | 22.06 | 21.90 | 583,100 |
28 Jul 2023 | 21.32 | 21.87 | 21.15 | 21.83 | 21.67 | 326,000 |
27 Jul 2023 | 21.63 | 21.64 | 21.23 | 21.31 | 21.16 | 295,600 |
26 Jul 2023 | 21.37 | 21.70 | 21.26 | 21.51 | 21.35 | 253,600 |
25 Jul 2023 | 21.38 | 21.70 | 21.37 | 21.48 | 21.32 | 415,400 |
24 Jul 2023 | 21.23 | 21.52 | 21.20 | 21.43 | 21.27 | 458,800 |
21 Jul 2023 | 21.01 | 21.22 | 20.81 | 21.14 | 20.99 | 440,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |