Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 23.63 | 23.90 | 23.49 | 23.72 | 23.72 | 26,955 |
06 Dec 2023 | 23.63 | 24.15 | 23.25 | 23.40 | 23.40 | 49,600 |
05 Dec 2023 | 22.76 | 23.57 | 22.64 | 23.30 | 23.30 | 50,200 |
04 Dec 2023 | 24.10 | 24.52 | 23.47 | 23.53 | 23.53 | 30,000 |
01 Dec 2023 | 22.93 | 24.14 | 22.58 | 24.10 | 24.10 | 42,200 |
30 Nov 2023 | 22.96 | 23.45 | 22.52 | 22.77 | 22.77 | 43,400 |
29 Nov 2023 | 22.89 | 23.18 | 22.82 | 23.14 | 23.14 | 18,300 |
28 Nov 2023 | 23.07 | 23.56 | 22.82 | 22.90 | 22.90 | 33,100 |
27 Nov 2023 | 23.51 | 23.51 | 22.78 | 23.20 | 23.20 | 50,200 |
24 Nov 2023 | 22.85 | 23.16 | 22.72 | 23.13 | 23.13 | 22,500 |
22 Nov 2023 | 22.98 | 23.30 | 22.32 | 22.64 | 22.64 | 55,000 |
21 Nov 2023 | 22.90 | 23.32 | 22.80 | 22.98 | 22.98 | 33,800 |
20 Nov 2023 | 23.38 | 23.63 | 22.87 | 23.10 | 23.10 | 46,200 |
17 Nov 2023 | 23.04 | 23.93 | 22.78 | 23.09 | 23.09 | 72,900 |
16 Nov 2023 | 23.28 | 23.28 | 22.88 | 23.16 | 23.16 | 36,700 |
16 Nov 2023 | 0.125 Dividend | |||||
15 Nov 2023 | 24.47 | 24.47 | 23.40 | 23.56 | 23.43 | 31,800 |
14 Nov 2023 | 24.50 | 24.77 | 24.20 | 24.55 | 24.42 | 64,300 |
13 Nov 2023 | 23.91 | 24.03 | 23.41 | 23.75 | 23.62 | 78,800 |
10 Nov 2023 | 24.14 | 24.41 | 23.72 | 23.92 | 23.79 | 87,100 |
09 Nov 2023 | 24.72 | 25.00 | 24.15 | 24.26 | 24.13 | 49,100 |
08 Nov 2023 | 25.56 | 25.56 | 24.33 | 24.49 | 24.36 | 35,400 |
07 Nov 2023 | 25.49 | 26.03 | 25.09 | 25.34 | 25.21 | 29,800 |
06 Nov 2023 | 25.05 | 25.47 | 24.11 | 25.45 | 25.31 | 71,200 |
03 Nov 2023 | 28.79 | 28.79 | 25.21 | 25.35 | 25.22 | 63,300 |
02 Nov 2023 | 24.20 | 28.00 | 23.85 | 27.85 | 27.70 | 126,900 |
01 Nov 2023 | 22.36 | 23.24 | 22.28 | 22.96 | 22.84 | 37,600 |
31 Oct 2023 | 22.80 | 23.04 | 22.54 | 22.68 | 22.56 | 21,900 |
30 Oct 2023 | 22.29 | 23.02 | 22.03 | 22.94 | 22.82 | 32,500 |
27 Oct 2023 | 22.56 | 22.66 | 21.96 | 22.05 | 21.93 | 26,600 |
26 Oct 2023 | 22.50 | 23.23 | 22.21 | 22.38 | 22.26 | 32,500 |
25 Oct 2023 | 22.39 | 23.01 | 22.27 | 22.58 | 22.46 | 44,700 |
24 Oct 2023 | 22.28 | 22.61 | 21.93 | 22.31 | 22.19 | 36,400 |
23 Oct 2023 | 23.55 | 23.55 | 22.11 | 22.28 | 22.16 | 28,900 |
20 Oct 2023 | 23.33 | 23.88 | 23.14 | 23.46 | 23.34 | 31,600 |
19 Oct 2023 | 23.99 | 24.30 | 23.12 | 23.40 | 23.28 | 37,900 |
18 Oct 2023 | 24.30 | 24.35 | 23.53 | 23.85 | 23.72 | 40,300 |
17 Oct 2023 | 23.22 | 24.60 | 22.68 | 24.24 | 24.11 | 55,800 |
16 Oct 2023 | 23.30 | 23.70 | 23.00 | 23.45 | 23.33 | 44,900 |
13 Oct 2023 | 22.61 | 23.66 | 22.49 | 23.12 | 23.00 | 71,300 |
12 Oct 2023 | 22.30 | 22.82 | 22.00 | 22.69 | 22.57 | 65,200 |
11 Oct 2023 | 21.46 | 22.29 | 21.13 | 22.25 | 22.13 | 49,300 |
10 Oct 2023 | 20.63 | 21.52 | 20.63 | 21.46 | 21.35 | 66,800 |
09 Oct 2023 | 19.96 | 20.50 | 19.96 | 20.50 | 20.39 | 18,100 |
06 Oct 2023 | 19.41 | 20.33 | 19.34 | 20.19 | 20.08 | 38,400 |
05 Oct 2023 | 20.34 | 20.34 | 19.48 | 19.49 | 19.39 | 40,000 |
04 Oct 2023 | 20.01 | 20.18 | 19.61 | 20.07 | 19.96 | 76,000 |
03 Oct 2023 | 20.39 | 20.39 | 19.77 | 19.88 | 19.77 | 31,300 |
02 Oct 2023 | 19.95 | 20.51 | 19.90 | 20.49 | 20.38 | 35,400 |
29 Sept 2023 | 20.83 | 20.83 | 19.60 | 19.91 | 19.80 | 37,500 |
28 Sept 2023 | 20.18 | 20.82 | 20.18 | 20.64 | 20.53 | 28,100 |
27 Sept 2023 | 20.30 | 20.93 | 20.00 | 20.05 | 19.94 | 36,200 |
26 Sept 2023 | 19.94 | 20.32 | 19.77 | 20.09 | 19.98 | 40,800 |
25 Sept 2023 | 20.03 | 20.14 | 19.25 | 19.88 | 19.77 | 47,400 |
22 Sept 2023 | 19.25 | 20.08 | 19.25 | 19.98 | 19.87 | 36,500 |
21 Sept 2023 | 19.34 | 19.54 | 19.18 | 19.31 | 19.21 | 23,200 |
20 Sept 2023 | 19.22 | 19.82 | 19.00 | 19.35 | 19.25 | 30,600 |
19 Sept 2023 | 19.20 | 20.00 | 18.89 | 18.99 | 18.89 | 52,800 |
18 Sept 2023 | 19.14 | 19.44 | 18.50 | 19.11 | 19.01 | 92,500 |
15 Sept 2023 | 18.25 | 18.37 | 17.75 | 18.25 | 18.15 | 65,700 |
14 Sept 2023 | 17.60 | 18.30 | 17.60 | 18.26 | 18.16 | 28,200 |
13 Sept 2023 | 18.00 | 18.00 | 17.41 | 17.53 | 17.44 | 26,400 |
12 Sept 2023 | 17.92 | 18.20 | 17.90 | 18.02 | 17.92 | 15,400 |
11 Sept 2023 | 18.40 | 18.40 | 17.82 | 17.94 | 17.84 | 21,400 |
08 Sept 2023 | 18.30 | 18.45 | 18.28 | 18.35 | 18.25 | 22,400 |
07 Sept 2023 | 18.01 | 18.39 | 17.61 | 18.31 | 18.21 | 70,800 |
06 Sept 2023 | 18.38 | 18.38 | 17.74 | 18.11 | 18.01 | 36,200 |
05 Sept 2023 | 18.96 | 18.96 | 18.28 | 18.29 | 18.19 | 24,600 |
01 Sept 2023 | 18.79 | 19.30 | 18.71 | 19.11 | 19.01 | 23,700 |
31 Aug 2023 | 18.89 | 19.29 | 18.61 | 18.71 | 18.61 | 22,000 |
30 Aug 2023 | 18.32 | 19.11 | 18.32 | 18.96 | 18.86 | 45,200 |
29 Aug 2023 | 18.54 | 18.83 | 18.08 | 18.23 | 18.13 | 28,100 |
28 Aug 2023 | 18.66 | 18.96 | 18.66 | 18.86 | 18.76 | 34,400 |
25 Aug 2023 | 18.58 | 18.74 | 18.44 | 18.67 | 18.57 | 17,900 |
24 Aug 2023 | 18.73 | 19.04 | 18.55 | 18.59 | 18.49 | 19,200 |
23 Aug 2023 | 18.79 | 19.04 | 18.68 | 18.87 | 18.77 | 21,200 |
22 Aug 2023 | 18.61 | 19.04 | 18.43 | 18.87 | 18.77 | 25,400 |
21 Aug 2023 | 19.25 | 19.27 | 18.46 | 18.54 | 18.44 | 36,500 |
18 Aug 2023 | 18.69 | 19.41 | 18.69 | 19.20 | 19.10 | 50,400 |
17 Aug 2023 | 19.02 | 19.08 | 18.62 | 18.86 | 18.76 | 22,800 |
16 Aug 2023 | 18.76 | 19.06 | 18.32 | 18.75 | 18.65 | 21,600 |
15 Aug 2023 | 18.53 | 19.13 | 18.53 | 18.78 | 18.68 | 38,500 |
14 Aug 2023 | 18.22 | 18.69 | 18.10 | 18.66 | 18.56 | 25,700 |
11 Aug 2023 | 18.28 | 18.51 | 18.15 | 18.28 | 18.18 | 52,400 |
10 Aug 2023 | 18.66 | 18.75 | 18.35 | 18.41 | 18.31 | 34,300 |
09 Aug 2023 | 18.95 | 19.00 | 18.52 | 18.57 | 18.47 | 65,100 |
08 Aug 2023 | 18.16 | 19.18 | 18.16 | 18.99 | 18.89 | 49,900 |
07 Aug 2023 | 18.65 | 18.77 | 18.18 | 18.21 | 18.11 | 45,400 |
04 Aug 2023 | 19.30 | 19.41 | 18.26 | 18.53 | 18.43 | 61,800 |
03 Aug 2023 | 19.78 | 19.78 | 19.11 | 19.42 | 19.32 | 38,500 |
03 Aug 2023 | 0.125 Dividend | |||||
02 Aug 2023 | 19.64 | 19.78 | 19.20 | 19.67 | 19.44 | 37,200 |
01 Aug 2023 | 19.18 | 19.68 | 18.94 | 19.61 | 19.38 | 37,900 |
31 Jul 2023 | 19.23 | 19.43 | 19.16 | 19.27 | 19.05 | 39,800 |
28 Jul 2023 | 18.94 | 19.42 | 18.84 | 19.30 | 19.08 | 31,800 |
27 Jul 2023 | 19.25 | 19.25 | 18.55 | 18.66 | 18.44 | 29,800 |
26 Jul 2023 | 18.32 | 19.22 | 18.32 | 19.13 | 18.91 | 37,900 |
25 Jul 2023 | 18.93 | 19.07 | 18.61 | 18.64 | 18.42 | 21,300 |
24 Jul 2023 | 18.71 | 19.17 | 18.49 | 19.02 | 18.80 | 44,000 |
21 Jul 2023 | 19.36 | 19.36 | 18.68 | 18.75 | 18.53 | 49,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |