Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 18.13 | 18.85 | 18.13 | 18.85 | 18.85 | 16,600 |
07 Dec 2023 | 18.15 | 19.25 | 18.15 | 18.79 | 18.79 | 14,200 |
06 Dec 2023 | 18.82 | 19.22 | 18.51 | 18.70 | 18.70 | 18,600 |
05 Dec 2023 | 18.82 | 18.82 | 18.67 | 18.71 | 18.71 | 19,800 |
04 Dec 2023 | 18.91 | 18.94 | 18.85 | 18.91 | 18.91 | 12,300 |
01 Dec 2023 | 19.00 | 19.01 | 18.81 | 19.01 | 19.01 | 13,500 |
30 Nov 2023 | 18.75 | 18.84 | 18.75 | 18.84 | 18.84 | 8,800 |
29 Nov 2023 | 19.52 | 19.52 | 18.91 | 18.98 | 18.98 | 11,200 |
28 Nov 2023 | 18.51 | 19.00 | 18.51 | 18.76 | 18.76 | 12,200 |
27 Nov 2023 | 19.01 | 19.40 | 18.55 | 18.86 | 18.86 | 10,900 |
24 Nov 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 5,000 |
22 Nov 2023 | 19.20 | 19.20 | 18.81 | 19.03 | 19.03 | 13,300 |
21 Nov 2023 | 19.08 | 19.60 | 18.71 | 18.95 | 18.95 | 10,900 |
20 Nov 2023 | 19.21 | 19.21 | 18.85 | 19.20 | 19.20 | 7,500 |
17 Nov 2023 | 19.30 | 19.34 | 18.70 | 18.90 | 18.90 | 9,500 |
16 Nov 2023 | 18.69 | 19.30 | 18.69 | 19.23 | 19.23 | 8,500 |
15 Nov 2023 | 18.42 | 19.20 | 18.42 | 18.97 | 18.97 | 15,800 |
14 Nov 2023 | 19.06 | 19.29 | 19.06 | 19.13 | 19.13 | 9,100 |
13 Nov 2023 | 18.86 | 19.20 | 18.86 | 19.10 | 19.10 | 12,200 |
10 Nov 2023 | 19.40 | 19.40 | 18.93 | 19.17 | 19.17 | 7,400 |
09 Nov 2023 | 19.84 | 19.84 | 19.10 | 19.22 | 19.22 | 5,700 |
08 Nov 2023 | 19.18 | 19.66 | 18.69 | 19.24 | 19.24 | 9,700 |
07 Nov 2023 | 19.33 | 19.50 | 19.16 | 19.33 | 19.33 | 9,100 |
06 Nov 2023 | 20.06 | 20.06 | 19.39 | 19.45 | 19.45 | 24,000 |
03 Nov 2023 | 19.20 | 19.80 | 18.61 | 19.32 | 19.32 | 23,100 |
02 Nov 2023 | 18.70 | 19.29 | 18.12 | 18.64 | 18.64 | 116,700 |
01 Nov 2023 | 18.56 | 19.13 | 18.48 | 18.51 | 18.51 | 71,500 |
31 Oct 2023 | 18.34 | 18.60 | 18.01 | 18.34 | 18.34 | 447,500 |
30 Oct 2023 | 18.25 | 18.80 | 18.25 | 18.58 | 18.58 | 116,300 |
27 Oct 2023 | 18.80 | 18.80 | 18.45 | 18.59 | 18.59 | 34,400 |
26 Oct 2023 | 18.60 | 18.73 | 18.60 | 18.65 | 18.65 | 18,400 |
25 Oct 2023 | 18.80 | 18.80 | 18.67 | 18.67 | 18.67 | 17,800 |
24 Oct 2023 | 19.28 | 19.28 | 18.67 | 18.67 | 18.67 | 7,200 |
23 Oct 2023 | 18.55 | 18.69 | 18.50 | 18.55 | 18.55 | 23,200 |
20 Oct 2023 | 18.59 | 18.65 | 18.46 | 18.46 | 18.46 | 7,600 |
19 Oct 2023 | 18.70 | 19.08 | 18.55 | 18.55 | 18.55 | 31,400 |
18 Oct 2023 | 18.91 | 18.93 | 18.71 | 18.71 | 18.71 | 11,800 |
17 Oct 2023 | 19.48 | 19.48 | 18.97 | 19.11 | 19.11 | 9,800 |
16 Oct 2023 | 18.93 | 19.40 | 18.93 | 18.97 | 18.97 | 14,200 |
13 Oct 2023 | 19.36 | 19.53 | 18.81 | 18.86 | 18.86 | 8,300 |
12 Oct 2023 | 18.60 | 19.07 | 18.60 | 18.97 | 18.97 | 11,900 |
11 Oct 2023 | 18.58 | 19.20 | 18.58 | 18.96 | 18.96 | 6,500 |
10 Oct 2023 | 18.99 | 19.07 | 18.46 | 19.07 | 19.07 | 9,600 |
09 Oct 2023 | 18.24 | 18.99 | 18.24 | 18.88 | 18.88 | 6,500 |
06 Oct 2023 | 18.70 | 18.92 | 18.45 | 18.88 | 18.88 | 12,000 |
05 Oct 2023 | 18.00 | 18.99 | 18.00 | 18.68 | 18.68 | 11,500 |
04 Oct 2023 | 18.20 | 18.48 | 18.20 | 18.21 | 18.21 | 8,500 |
03 Oct 2023 | 18.76 | 19.00 | 18.51 | 18.76 | 18.76 | 8,800 |
02 Oct 2023 | 18.01 | 19.03 | 18.01 | 18.74 | 18.74 | 8,700 |
29 Sept 2023 | 18.90 | 18.99 | 18.67 | 18.99 | 18.99 | 5,600 |
28 Sept 2023 | 18.68 | 18.98 | 18.46 | 18.60 | 18.60 | 10,000 |
27 Sept 2023 | 18.52 | 18.76 | 18.52 | 18.53 | 18.53 | 8,000 |
26 Sept 2023 | 18.76 | 18.99 | 18.52 | 18.99 | 18.99 | 6,700 |
25 Sept 2023 | 18.04 | 18.65 | 18.04 | 18.64 | 18.64 | 13,300 |
22 Sept 2023 | 18.30 | 18.69 | 18.30 | 18.30 | 18.30 | 21,500 |
21 Sept 2023 | 18.25 | 18.30 | 18.11 | 18.11 | 18.11 | 8,400 |
20 Sept 2023 | 18.55 | 18.62 | 18.54 | 18.55 | 18.55 | 5,800 |
19 Sept 2023 | 18.49 | 18.88 | 18.49 | 18.62 | 18.62 | 11,000 |
18 Sept 2023 | 18.23 | 18.71 | 18.23 | 18.55 | 18.55 | 11,600 |
15 Sept 2023 | 18.61 | 18.93 | 18.35 | 18.75 | 18.75 | 10,800 |
14 Sept 2023 | 18.31 | 18.96 | 18.13 | 18.61 | 18.61 | 7,400 |
13 Sept 2023 | 18.01 | 18.49 | 18.01 | 18.31 | 18.31 | 7,300 |
12 Sept 2023 | 18.42 | 18.42 | 18.01 | 18.22 | 18.22 | 7,900 |
11 Sept 2023 | 18.63 | 18.96 | 18.31 | 18.36 | 18.36 | 15,700 |
08 Sept 2023 | 17.65 | 18.74 | 17.65 | 18.68 | 18.68 | 9,500 |
07 Sept 2023 | 18.26 | 18.95 | 18.26 | 18.45 | 18.45 | 12,000 |
06 Sept 2023 | 18.63 | 18.63 | 18.26 | 18.38 | 18.38 | 12,200 |
05 Sept 2023 | 18.51 | 18.99 | 18.40 | 18.46 | 18.46 | 11,600 |
01 Sept 2023 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | 8,000 |
31 Aug 2023 | 18.66 | 19.02 | 18.10 | 18.38 | 18.38 | 5,400 |
30 Aug 2023 | 18.23 | 18.89 | 17.95 | 18.45 | 18.45 | 11,900 |
29 Aug 2023 | 17.90 | 18.58 | 17.90 | 18.46 | 18.46 | 24,100 |
28 Aug 2023 | 18.01 | 18.94 | 18.01 | 18.36 | 18.36 | 18,200 |
25 Aug 2023 | 18.77 | 18.77 | 17.70 | 17.71 | 17.71 | 5,700 |
24 Aug 2023 | 18.22 | 18.22 | 17.76 | 18.11 | 18.11 | 9,800 |
23 Aug 2023 | 18.16 | 18.69 | 17.64 | 18.21 | 18.21 | 7,300 |
22 Aug 2023 | 17.99 | 18.07 | 17.55 | 17.88 | 17.88 | 78,900 |
21 Aug 2023 | 17.46 | 18.10 | 17.46 | 17.94 | 17.94 | 40,400 |
18 Aug 2023 | 17.53 | 18.47 | 17.53 | 17.90 | 17.90 | 164,700 |
17 Aug 2023 | 17.65 | 18.18 | 17.65 | 18.05 | 18.05 | 15,300 |
16 Aug 2023 | 18.68 | 18.68 | 18.10 | 18.21 | 18.21 | 11,500 |
15 Aug 2023 | 17.70 | 18.66 | 17.70 | 18.17 | 18.17 | 11,000 |
15 Aug 2023 | 0.596 Dividend | |||||
14 Aug 2023 | 18.80 | 19.34 | 18.80 | 19.20 | 18.60 | 18,800 |
11 Aug 2023 | 19.89 | 19.89 | 19.35 | 19.45 | 18.85 | 20,000 |
10 Aug 2023 | 19.06 | 19.94 | 19.06 | 19.68 | 19.07 | 5,100 |
09 Aug 2023 | 19.43 | 19.75 | 19.31 | 19.75 | 19.14 | 9,000 |
08 Aug 2023 | 19.54 | 19.65 | 19.20 | 19.20 | 18.60 | 9,100 |
07 Aug 2023 | 19.47 | 20.02 | 19.39 | 19.72 | 19.11 | 6,500 |
04 Aug 2023 | 19.42 | 19.42 | 19.18 | 19.22 | 18.62 | 5,600 |
03 Aug 2023 | 19.66 | 19.95 | 19.38 | 19.56 | 18.95 | 12,500 |
02 Aug 2023 | 20.14 | 20.14 | 19.02 | 19.51 | 18.90 | 12,900 |
01 Aug 2023 | 19.95 | 20.44 | 19.25 | 19.86 | 19.24 | 7,300 |
31 Jul 2023 | 19.67 | 20.07 | 19.34 | 20.06 | 19.44 | 5,300 |
28 Jul 2023 | 19.23 | 19.99 | 19.23 | 19.99 | 19.37 | 9,300 |
27 Jul 2023 | 19.70 | 19.93 | 19.47 | 19.52 | 18.91 | 13,300 |
26 Jul 2023 | 19.48 | 19.83 | 18.65 | 19.35 | 18.75 | 7,700 |
25 Jul 2023 | 19.00 | 19.68 | 18.54 | 19.01 | 18.42 | 9,300 |
24 Jul 2023 | 18.94 | 19.44 | 18.68 | 18.88 | 18.29 | 4,400 |
21 Jul 2023 | 18.42 | 19.59 | 18.42 | 18.96 | 18.37 | 11,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |