Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.99 | 18.05 | 17.94 | 18.04 | 18.04 | 16,152 |
30 Nov 2023 | 17.99 | 18.01 | 17.78 | 17.98 | 17.98 | 865,000 |
30 Nov 2023 | 0.24 Dividend | |||||
29 Nov 2023 | 17.89 | 18.09 | 17.80 | 18.08 | 17.84 | 1,109,800 |
28 Nov 2023 | 18.05 | 18.07 | 17.75 | 17.79 | 17.55 | 1,097,800 |
27 Nov 2023 | 17.90 | 17.91 | 17.68 | 17.76 | 17.52 | 594,500 |
24 Nov 2023 | 17.66 | 18.00 | 17.66 | 18.00 | 17.76 | 299,600 |
22 Nov 2023 | 17.53 | 17.70 | 17.46 | 17.69 | 17.46 | 546,300 |
21 Nov 2023 | 17.81 | 17.81 | 17.51 | 17.54 | 17.31 | 552,800 |
20 Nov 2023 | 17.65 | 17.90 | 17.46 | 17.84 | 17.60 | 532,100 |
17 Nov 2023 | 17.55 | 17.65 | 17.44 | 17.65 | 17.42 | 736,700 |
16 Nov 2023 | 17.82 | 17.89 | 17.38 | 17.49 | 17.26 | 609,300 |
15 Nov 2023 | 17.76 | 17.86 | 17.69 | 17.79 | 17.55 | 722,600 |
14 Nov 2023 | 17.45 | 17.80 | 17.45 | 17.70 | 17.47 | 667,400 |
13 Nov 2023 | 17.38 | 17.50 | 17.22 | 17.33 | 17.10 | 761,300 |
10 Nov 2023 | 17.45 | 17.52 | 17.27 | 17.37 | 17.14 | 836,100 |
09 Nov 2023 | 17.73 | 17.89 | 17.41 | 17.46 | 17.23 | 762,200 |
08 Nov 2023 | 17.44 | 17.76 | 17.43 | 17.73 | 17.49 | 959,300 |
07 Nov 2023 | 18.03 | 18.03 | 17.40 | 17.41 | 17.18 | 827,300 |
06 Nov 2023 | 17.96 | 18.17 | 17.85 | 18.02 | 17.78 | 645,500 |
03 Nov 2023 | 18.34 | 18.56 | 18.02 | 18.04 | 17.80 | 870,500 |
02 Nov 2023 | 18.85 | 18.94 | 17.67 | 17.83 | 17.59 | 1,311,900 |
01 Nov 2023 | 18.51 | 18.60 | 18.22 | 18.29 | 18.05 | 1,176,900 |
31 Oct 2023 | 18.31 | 18.49 | 18.30 | 18.49 | 18.24 | 514,900 |
30 Oct 2023 | 18.43 | 18.47 | 18.24 | 18.34 | 18.10 | 798,800 |
27 Oct 2023 | 18.47 | 18.51 | 18.19 | 18.29 | 18.05 | 740,900 |
26 Oct 2023 | 18.32 | 18.67 | 18.25 | 18.37 | 18.13 | 763,200 |
25 Oct 2023 | 18.28 | 18.47 | 18.18 | 18.21 | 17.97 | 696,100 |
24 Oct 2023 | 18.06 | 18.39 | 18.03 | 18.36 | 18.12 | 736,500 |
23 Oct 2023 | 18.17 | 18.38 | 18.00 | 18.06 | 17.82 | 581,400 |
20 Oct 2023 | 18.35 | 18.56 | 18.22 | 18.22 | 17.98 | 1,098,300 |
19 Oct 2023 | 18.31 | 18.58 | 18.22 | 18.35 | 18.11 | 610,200 |
18 Oct 2023 | 18.55 | 18.76 | 18.29 | 18.38 | 18.14 | 1,005,800 |
17 Oct 2023 | 18.55 | 18.71 | 18.51 | 18.64 | 18.39 | 838,900 |
16 Oct 2023 | 18.05 | 18.58 | 18.05 | 18.55 | 18.30 | 757,500 |
13 Oct 2023 | 17.89 | 18.06 | 17.80 | 18.01 | 17.77 | 727,600 |
12 Oct 2023 | 17.62 | 17.80 | 17.48 | 17.77 | 17.53 | 611,100 |
11 Oct 2023 | 17.41 | 17.64 | 17.34 | 17.57 | 17.34 | 664,800 |
10 Oct 2023 | 17.74 | 17.88 | 17.43 | 17.43 | 17.20 | 633,500 |
09 Oct 2023 | 17.38 | 17.74 | 17.37 | 17.66 | 17.43 | 566,100 |
06 Oct 2023 | 17.10 | 17.48 | 17.07 | 17.43 | 17.20 | 621,900 |
05 Oct 2023 | 17.04 | 17.19 | 16.87 | 17.15 | 16.92 | 924,700 |
04 Oct 2023 | 17.23 | 17.36 | 16.83 | 17.04 | 16.81 | 903,800 |
03 Oct 2023 | 17.03 | 17.37 | 16.94 | 17.20 | 16.97 | 1,316,500 |
02 Oct 2023 | 17.34 | 17.63 | 17.21 | 17.48 | 17.25 | 812,500 |
29 Sept 2023 | 17.40 | 17.49 | 17.19 | 17.27 | 17.04 | 704,500 |
28 Sept 2023 | 17.04 | 17.42 | 17.00 | 17.27 | 17.04 | 795,900 |
27 Sept 2023 | 17.20 | 17.28 | 16.97 | 16.99 | 16.76 | 802,700 |
26 Sept 2023 | 17.31 | 17.41 | 17.04 | 17.10 | 16.87 | 993,000 |
25 Sept 2023 | 17.16 | 17.48 | 17.14 | 17.46 | 17.23 | 770,100 |
22 Sept 2023 | 17.48 | 17.50 | 17.14 | 17.16 | 16.93 | 718,400 |
21 Sept 2023 | 17.28 | 17.52 | 17.02 | 17.47 | 17.24 | 1,128,800 |
20 Sept 2023 | 17.49 | 17.75 | 17.41 | 17.42 | 17.19 | 906,100 |
19 Sept 2023 | 17.40 | 17.51 | 17.28 | 17.40 | 17.17 | 778,000 |
18 Sept 2023 | 17.15 | 17.44 | 16.93 | 17.39 | 17.16 | 1,012,300 |
15 Sept 2023 | 17.88 | 17.98 | 17.07 | 17.12 | 16.89 | 2,371,900 |
14 Sept 2023 | 17.71 | 18.54 | 17.64 | 17.94 | 17.70 | 3,050,000 |
13 Sept 2023 | 17.67 | 17.95 | 16.88 | 16.89 | 16.67 | 2,847,600 |
12 Sept 2023 | 18.30 | 18.57 | 18.30 | 18.46 | 18.21 | 493,000 |
11 Sept 2023 | 18.44 | 18.60 | 18.21 | 18.25 | 18.01 | 542,800 |
08 Sept 2023 | 18.11 | 18.46 | 17.95 | 18.39 | 18.15 | 539,600 |
07 Sept 2023 | 18.16 | 18.30 | 17.94 | 18.05 | 17.81 | 1,230,600 |
06 Sept 2023 | 18.48 | 18.60 | 18.09 | 18.19 | 17.95 | 729,800 |
05 Sept 2023 | 18.85 | 18.85 | 18.53 | 18.55 | 18.30 | 524,100 |
01 Sept 2023 | 18.84 | 19.04 | 18.83 | 18.90 | 18.65 | 493,500 |
31 Aug 2023 | 18.81 | 18.92 | 18.66 | 18.74 | 18.49 | 885,900 |
31 Aug 2023 | 0.24 Dividend | |||||
30 Aug 2023 | 19.03 | 19.10 | 18.90 | 18.92 | 18.43 | 555,200 |
29 Aug 2023 | 19.13 | 19.21 | 19.03 | 19.04 | 18.55 | 552,600 |
28 Aug 2023 | 18.85 | 19.13 | 18.85 | 19.07 | 18.58 | 528,100 |
25 Aug 2023 | 18.84 | 18.99 | 18.74 | 18.86 | 18.37 | 405,100 |
24 Aug 2023 | 18.80 | 19.10 | 18.76 | 18.83 | 18.34 | 538,300 |
23 Aug 2023 | 18.51 | 18.86 | 18.51 | 18.80 | 18.32 | 463,200 |
22 Aug 2023 | 18.92 | 18.94 | 18.55 | 18.57 | 18.09 | 422,500 |
21 Aug 2023 | 18.93 | 18.95 | 18.73 | 18.85 | 18.36 | 390,200 |
18 Aug 2023 | 19.13 | 19.25 | 18.94 | 18.95 | 18.46 | 768,300 |
17 Aug 2023 | 18.91 | 19.42 | 18.91 | 19.25 | 18.75 | 1,143,400 |
16 Aug 2023 | 18.69 | 18.88 | 18.65 | 18.85 | 18.36 | 982,700 |
15 Aug 2023 | 18.79 | 18.82 | 18.56 | 18.74 | 18.26 | 679,600 |
14 Aug 2023 | 18.74 | 18.96 | 18.63 | 18.89 | 18.40 | 652,700 |
11 Aug 2023 | 18.79 | 18.99 | 18.76 | 18.79 | 18.31 | 542,500 |
10 Aug 2023 | 18.71 | 18.89 | 18.69 | 18.86 | 18.37 | 583,800 |
09 Aug 2023 | 18.81 | 18.90 | 18.56 | 18.60 | 18.12 | 782,300 |
08 Aug 2023 | 19.00 | 19.00 | 18.76 | 18.88 | 18.39 | 586,100 |
07 Aug 2023 | 18.92 | 19.34 | 18.91 | 19.19 | 18.70 | 976,400 |
04 Aug 2023 | 18.36 | 19.05 | 18.36 | 18.91 | 18.42 | 897,500 |
03 Aug 2023 | 18.11 | 18.36 | 17.91 | 18.35 | 17.88 | 658,200 |
02 Aug 2023 | 18.20 | 18.29 | 18.03 | 18.21 | 17.74 | 708,000 |
01 Aug 2023 | 18.58 | 18.67 | 18.25 | 18.36 | 17.89 | 829,300 |
31 Jul 2023 | 18.84 | 18.93 | 18.42 | 18.56 | 18.08 | 1,096,300 |
28 Jul 2023 | 18.79 | 19.10 | 18.78 | 18.90 | 18.41 | 1,134,300 |
27 Jul 2023 | 18.36 | 18.88 | 18.26 | 18.63 | 18.15 | 1,311,300 |
26 Jul 2023 | 18.20 | 19.16 | 18.09 | 18.69 | 18.21 | 1,670,500 |
25 Jul 2023 | 18.69 | 18.73 | 18.45 | 18.51 | 18.03 | 1,109,500 |
24 Jul 2023 | 18.51 | 18.98 | 18.48 | 18.75 | 18.27 | 1,395,000 |
21 Jul 2023 | 18.51 | 18.65 | 18.38 | 18.52 | 18.04 | 708,900 |
20 Jul 2023 | 18.47 | 18.57 | 18.33 | 18.43 | 17.95 | 602,200 |
19 Jul 2023 | 18.22 | 18.69 | 18.18 | 18.55 | 18.07 | 772,700 |
18 Jul 2023 | 17.85 | 18.18 | 17.85 | 18.14 | 17.67 | 463,200 |
17 Jul 2023 | 17.75 | 17.89 | 17.64 | 17.74 | 17.28 | 686,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |