Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 21.88 | 22.87 | 21.80 | 22.13 | 22.13 | 761,900 |
30 Nov 2023 | 22.64 | 22.85 | 22.00 | 22.03 | 22.03 | 686,700 |
29 Nov 2023 | 22.35 | 22.62 | 22.30 | 22.43 | 22.43 | 718,300 |
28 Nov 2023 | 22.21 | 22.35 | 22.03 | 22.17 | 22.17 | 440,500 |
27 Nov 2023 | 22.10 | 22.22 | 21.82 | 22.14 | 22.14 | 408,200 |
24 Nov 2023 | 21.97 | 22.52 | 21.97 | 22.35 | 22.35 | 266,600 |
22 Nov 2023 | 21.41 | 22.03 | 21.16 | 22.03 | 22.03 | 539,400 |
21 Nov 2023 | 21.98 | 22.08 | 21.72 | 21.83 | 21.83 | 366,400 |
20 Nov 2023 | 22.22 | 22.38 | 22.02 | 22.15 | 22.15 | 606,700 |
20 Nov 2023 | 0.49 Dividend | |||||
17 Nov 2023 | 22.56 | 22.86 | 22.51 | 22.71 | 22.22 | 407,600 |
16 Nov 2023 | 22.72 | 22.84 | 21.94 | 22.34 | 21.86 | 651,100 |
15 Nov 2023 | 23.35 | 23.94 | 22.69 | 22.94 | 22.45 | 731,100 |
14 Nov 2023 | 23.19 | 23.52 | 22.82 | 23.46 | 22.95 | 1,119,500 |
13 Nov 2023 | 23.17 | 23.43 | 22.83 | 22.89 | 22.40 | 727,000 |
10 Nov 2023 | 23.03 | 23.35 | 22.80 | 23.08 | 22.58 | 479,700 |
09 Nov 2023 | 23.01 | 23.39 | 22.70 | 22.82 | 22.33 | 632,000 |
08 Nov 2023 | 23.83 | 23.95 | 23.36 | 23.57 | 23.06 | 471,800 |
07 Nov 2023 | 24.03 | 24.03 | 23.38 | 23.99 | 23.47 | 586,000 |
06 Nov 2023 | 25.29 | 25.29 | 24.34 | 24.37 | 23.84 | 513,400 |
03 Nov 2023 | 25.50 | 25.73 | 25.10 | 25.33 | 24.78 | 606,600 |
02 Nov 2023 | 24.60 | 25.46 | 24.60 | 25.41 | 24.86 | 433,600 |
01 Nov 2023 | 24.72 | 24.83 | 24.31 | 24.47 | 23.94 | 272,200 |
31 Oct 2023 | 24.50 | 24.88 | 24.21 | 24.72 | 24.19 | 355,300 |
30 Oct 2023 | 24.50 | 24.63 | 24.02 | 24.39 | 23.86 | 331,300 |
27 Oct 2023 | 24.75 | 24.75 | 24.06 | 24.42 | 23.89 | 272,800 |
26 Oct 2023 | 24.47 | 24.82 | 24.30 | 24.76 | 24.23 | 326,700 |
25 Oct 2023 | 24.48 | 24.70 | 24.35 | 24.63 | 24.10 | 294,700 |
24 Oct 2023 | 24.61 | 24.72 | 24.42 | 24.55 | 24.02 | 214,700 |
23 Oct 2023 | 24.41 | 24.75 | 24.03 | 24.44 | 23.91 | 318,400 |
20 Oct 2023 | 25.50 | 25.50 | 24.58 | 24.70 | 24.17 | 512,000 |
19 Oct 2023 | 24.93 | 25.66 | 24.79 | 25.53 | 24.98 | 378,100 |
18 Oct 2023 | 25.13 | 25.28 | 24.97 | 25.08 | 24.54 | 399,800 |
17 Oct 2023 | 24.72 | 25.38 | 24.72 | 25.05 | 24.51 | 676,400 |
16 Oct 2023 | 24.75 | 24.82 | 24.45 | 24.74 | 24.21 | 515,100 |
13 Oct 2023 | 24.41 | 24.59 | 24.07 | 24.57 | 24.04 | 526,300 |
12 Oct 2023 | 23.94 | 24.06 | 23.64 | 24.04 | 23.52 | 369,300 |
11 Oct 2023 | 23.75 | 23.93 | 23.46 | 23.86 | 23.35 | 272,300 |
10 Oct 2023 | 23.63 | 23.98 | 23.51 | 23.87 | 23.35 | 299,100 |
09 Oct 2023 | 23.52 | 23.92 | 23.40 | 23.58 | 23.07 | 408,800 |
06 Oct 2023 | 22.74 | 23.33 | 22.70 | 23.05 | 22.55 | 496,600 |
05 Oct 2023 | 22.15 | 22.76 | 22.10 | 22.75 | 22.26 | 929,200 |
04 Oct 2023 | 23.03 | 23.10 | 22.29 | 22.38 | 21.90 | 723,300 |
03 Oct 2023 | 23.11 | 23.43 | 23.00 | 23.35 | 22.85 | 436,600 |
02 Oct 2023 | 24.24 | 24.32 | 23.15 | 23.31 | 22.81 | 915,100 |
29 Sept 2023 | 24.50 | 24.57 | 24.07 | 24.21 | 23.69 | 607,100 |
28 Sept 2023 | 24.87 | 24.98 | 24.41 | 24.44 | 23.91 | 506,800 |
27 Sept 2023 | 24.82 | 24.92 | 24.43 | 24.85 | 24.31 | 657,000 |
26 Sept 2023 | 24.48 | 24.85 | 24.33 | 24.47 | 23.94 | 413,300 |
25 Sept 2023 | 24.00 | 24.81 | 23.90 | 24.75 | 24.22 | 846,200 |
22 Sept 2023 | 24.19 | 24.43 | 23.91 | 24.01 | 23.49 | 698,600 |
21 Sept 2023 | 24.50 | 24.60 | 24.06 | 24.07 | 23.55 | 679,500 |
20 Sept 2023 | 25.06 | 25.35 | 24.56 | 24.60 | 24.07 | 477,400 |
19 Sept 2023 | 25.72 | 26.08 | 25.16 | 25.16 | 24.62 | 492,800 |
18 Sept 2023 | 26.29 | 26.34 | 25.33 | 25.52 | 24.97 | 583,300 |
15 Sept 2023 | 26.50 | 26.65 | 25.44 | 26.19 | 25.62 | 1,746,300 |
14 Sept 2023 | 26.59 | 26.80 | 26.31 | 26.43 | 25.86 | 362,200 |
13 Sept 2023 | 26.61 | 26.75 | 26.37 | 26.52 | 25.95 | 492,400 |
12 Sept 2023 | 26.31 | 26.76 | 26.18 | 26.59 | 26.02 | 492,700 |
11 Sept 2023 | 26.62 | 26.78 | 25.95 | 26.12 | 25.56 | 474,000 |
08 Sept 2023 | 26.36 | 26.51 | 26.08 | 26.37 | 25.80 | 400,000 |
07 Sept 2023 | 26.00 | 26.16 | 25.75 | 26.10 | 25.54 | 416,700 |
06 Sept 2023 | 25.82 | 26.13 | 25.65 | 26.05 | 25.49 | 444,800 |
05 Sept 2023 | 25.78 | 26.08 | 25.78 | 25.93 | 25.37 | 595,700 |
01 Sept 2023 | 25.50 | 25.98 | 25.43 | 25.85 | 25.29 | 441,400 |
31 Aug 2023 | 25.28 | 25.48 | 25.14 | 25.40 | 24.85 | 421,200 |
30 Aug 2023 | 25.08 | 25.33 | 25.03 | 25.30 | 24.75 | 553,300 |
29 Aug 2023 | 24.52 | 25.10 | 24.29 | 25.07 | 24.53 | 407,300 |
28 Aug 2023 | 24.33 | 24.75 | 24.26 | 24.52 | 23.99 | 303,500 |
25 Aug 2023 | 23.91 | 24.37 | 23.64 | 24.18 | 23.66 | 592,100 |
24 Aug 2023 | 23.60 | 23.89 | 23.57 | 23.61 | 23.10 | 404,500 |
23 Aug 2023 | 24.05 | 24.10 | 23.62 | 23.72 | 23.21 | 497,500 |
22 Aug 2023 | 24.39 | 24.51 | 24.11 | 24.15 | 23.63 | 400,000 |
21 Aug 2023 | 24.57 | 24.91 | 24.40 | 24.40 | 23.87 | 572,100 |
18 Aug 2023 | 24.02 | 24.48 | 24.00 | 24.38 | 23.85 | 667,300 |
17 Aug 2023 | 24.30 | 24.51 | 24.07 | 24.26 | 23.74 | 587,300 |
17 Aug 2023 | 0.4 Dividend | |||||
16 Aug 2023 | 24.50 | 24.75 | 24.38 | 24.39 | 23.47 | 468,400 |
15 Aug 2023 | 24.55 | 24.69 | 24.08 | 24.25 | 23.34 | 539,400 |
14 Aug 2023 | 24.87 | 25.05 | 24.64 | 24.76 | 23.83 | 508,100 |
11 Aug 2023 | 25.33 | 25.76 | 24.98 | 25.08 | 24.14 | 771,600 |
10 Aug 2023 | 26.09 | 26.36 | 25.35 | 25.45 | 24.49 | 788,800 |
09 Aug 2023 | 25.81 | 26.51 | 24.68 | 26.16 | 25.18 | 1,973,600 |
08 Aug 2023 | 26.42 | 27.28 | 26.26 | 27.26 | 26.23 | 397,100 |
07 Aug 2023 | 27.33 | 27.45 | 26.72 | 26.99 | 25.97 | 291,600 |
04 Aug 2023 | 27.50 | 27.58 | 27.16 | 27.28 | 26.25 | 563,000 |
03 Aug 2023 | 26.97 | 27.58 | 26.74 | 27.40 | 26.37 | 633,500 |
02 Aug 2023 | 27.08 | 27.19 | 26.47 | 26.97 | 25.96 | 516,100 |
01 Aug 2023 | 27.11 | 27.39 | 26.78 | 27.38 | 26.35 | 494,600 |
31 Jul 2023 | 27.38 | 27.61 | 27.29 | 27.34 | 26.31 | 385,200 |
28 Jul 2023 | 27.21 | 27.37 | 27.00 | 27.27 | 26.24 | 411,400 |
27 Jul 2023 | 27.46 | 27.46 | 27.00 | 27.21 | 26.19 | 353,400 |
26 Jul 2023 | 27.03 | 27.39 | 27.03 | 27.23 | 26.21 | 338,000 |
25 Jul 2023 | 27.19 | 27.52 | 27.01 | 27.24 | 26.22 | 554,100 |
24 Jul 2023 | 26.71 | 27.27 | 26.71 | 27.26 | 26.23 | 379,200 |
21 Jul 2023 | 27.19 | 27.27 | 26.73 | 26.93 | 25.92 | 410,500 |
20 Jul 2023 | 27.10 | 27.12 | 26.68 | 26.98 | 25.96 | 453,800 |
19 Jul 2023 | 26.90 | 27.01 | 26.63 | 26.87 | 25.86 | 318,700 |
18 Jul 2023 | 26.47 | 27.22 | 26.46 | 26.94 | 25.93 | 438,600 |
17 Jul 2023 | 26.00 | 26.55 | 25.92 | 26.41 | 25.42 | 341,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |