Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 25.53 | 25.54 | 25.51 | 25.53 | 25.53 | 24,979 |
08 Dec 2023 | 25.57 | 25.60 | 25.47 | 25.51 | 25.51 | 45,600 |
07 Dec 2023 | 25.59 | 25.68 | 25.52 | 25.57 | 25.57 | 28,600 |
06 Dec 2023 | 25.47 | 25.64 | 25.46 | 25.53 | 25.53 | 40,900 |
05 Dec 2023 | 25.61 | 25.74 | 25.46 | 25.60 | 25.60 | 54,400 |
04 Dec 2023 | 25.33 | 25.65 | 25.32 | 25.60 | 25.60 | 105,800 |
01 Dec 2023 | 25.32 | 25.43 | 25.19 | 25.42 | 25.42 | 43,600 |
30 Nov 2023 | 25.39 | 25.48 | 25.11 | 25.11 | 25.11 | 107,400 |
29 Nov 2023 | 25.16 | 25.44 | 25.16 | 25.33 | 25.33 | 36,400 |
28 Nov 2023 | 25.12 | 25.25 | 25.12 | 25.21 | 25.21 | 23,100 |
27 Nov 2023 | 25.00 | 25.26 | 24.96 | 25.19 | 25.19 | 35,500 |
24 Nov 2023 | 25.04 | 25.11 | 25.01 | 25.04 | 25.04 | 10,600 |
22 Nov 2023 | 24.92 | 25.08 | 24.91 | 24.97 | 24.97 | 37,500 |
21 Nov 2023 | 24.96 | 25.03 | 24.94 | 24.99 | 24.99 | 37,700 |
20 Nov 2023 | 25.01 | 25.13 | 24.92 | 25.00 | 25.00 | 33,900 |
17 Nov 2023 | 25.11 | 25.16 | 25.00 | 25.05 | 25.05 | 20,800 |
16 Nov 2023 | 25.02 | 25.10 | 24.99 | 25.01 | 25.01 | 45,900 |
15 Nov 2023 | 25.12 | 25.12 | 24.94 | 25.00 | 25.00 | 59,000 |
14 Nov 2023 | 25.20 | 25.26 | 25.06 | 25.11 | 25.11 | 37,300 |
13 Nov 2023 | 24.92 | 25.09 | 24.90 | 25.05 | 25.05 | 24,700 |
10 Nov 2023 | 25.02 | 25.17 | 24.91 | 24.97 | 24.97 | 18,500 |
09 Nov 2023 | 24.98 | 25.00 | 24.80 | 24.89 | 24.89 | 21,300 |
08 Nov 2023 | 25.02 | 25.10 | 24.97 | 24.99 | 24.99 | 23,100 |
07 Nov 2023 | 25.00 | 25.16 | 24.90 | 25.11 | 25.11 | 16,300 |
06 Nov 2023 | 25.19 | 25.19 | 24.93 | 24.96 | 24.96 | 19,500 |
03 Nov 2023 | 24.99 | 25.19 | 24.85 | 25.14 | 25.14 | 33,100 |
02 Nov 2023 | 24.80 | 25.00 | 24.77 | 24.89 | 24.89 | 46,100 |
01 Nov 2023 | 24.43 | 24.71 | 24.37 | 24.68 | 24.68 | 46,700 |
31 Oct 2023 | 24.35 | 24.40 | 24.27 | 24.37 | 24.37 | 68,000 |
30 Oct 2023 | 24.18 | 24.45 | 24.18 | 24.27 | 24.27 | 32,200 |
27 Oct 2023 | 24.50 | 24.67 | 24.15 | 24.20 | 24.20 | 41,000 |
26 Oct 2023 | 24.65 | 24.68 | 24.46 | 24.46 | 24.46 | 47,400 |
25 Oct 2023 | 24.67 | 24.67 | 24.55 | 24.59 | 24.59 | 36,500 |
24 Oct 2023 | 24.66 | 24.78 | 24.64 | 24.68 | 24.68 | 27,600 |
23 Oct 2023 | 24.54 | 24.81 | 24.49 | 24.65 | 24.65 | 19,500 |
20 Oct 2023 | 24.87 | 24.87 | 24.12 | 24.67 | 24.67 | 58,900 |
19 Oct 2023 | 24.85 | 24.97 | 24.67 | 24.67 | 24.67 | 32,700 |
18 Oct 2023 | 24.75 | 24.95 | 24.63 | 24.81 | 24.81 | 44,100 |
17 Oct 2023 | 24.94 | 25.09 | 24.83 | 24.88 | 24.88 | 43,000 |
16 Oct 2023 | 24.93 | 25.08 | 24.80 | 25.00 | 25.00 | 41,700 |
13 Oct 2023 | 24.96 | 25.15 | 24.81 | 24.81 | 24.81 | 35,900 |
12 Oct 2023 | 25.10 | 25.12 | 24.87 | 24.95 | 24.95 | 33,000 |
11 Oct 2023 | 25.09 | 25.16 | 24.99 | 25.02 | 25.02 | 25,600 |
10 Oct 2023 | 25.06 | 25.15 | 25.04 | 25.04 | 25.04 | 15,700 |
09 Oct 2023 | 24.97 | 25.13 | 24.97 | 25.09 | 25.09 | 9,900 |
06 Oct 2023 | 24.90 | 25.15 | 24.75 | 24.95 | 24.95 | 35,100 |
05 Oct 2023 | 25.24 | 25.33 | 25.03 | 25.04 | 25.04 | 33,300 |
04 Oct 2023 | 25.20 | 25.37 | 25.06 | 25.23 | 25.23 | 38,000 |
03 Oct 2023 | 25.26 | 25.30 | 24.89 | 25.14 | 25.14 | 26,700 |
02 Oct 2023 | 25.60 | 25.60 | 25.23 | 25.30 | 25.30 | 21,100 |
29 Sept 2023 | 25.38 | 25.84 | 25.38 | 25.60 | 25.60 | 134,500 |
28 Sept 2023 | 25.35 | 25.56 | 25.32 | 25.36 | 25.36 | 39,100 |
27 Sept 2023 | 25.53 | 25.56 | 25.29 | 25.56 | 25.56 | 47,000 |
27 Sept 2023 | 0.414 Dividend | |||||
26 Sept 2023 | 25.91 | 25.93 | 25.67 | 25.85 | 25.44 | 39,400 |
25 Sept 2023 | 25.86 | 25.91 | 25.67 | 25.82 | 25.41 | 17,000 |
22 Sept 2023 | 25.82 | 25.92 | 25.60 | 25.92 | 25.50 | 20,600 |
21 Sept 2023 | 25.72 | 25.90 | 25.50 | 25.84 | 25.43 | 47,100 |
20 Sept 2023 | 25.67 | 25.84 | 25.65 | 25.78 | 25.37 | 19,300 |
19 Sept 2023 | 25.67 | 25.88 | 25.56 | 25.75 | 25.34 | 20,600 |
18 Sept 2023 | 25.70 | 25.93 | 25.66 | 25.76 | 25.35 | 13,100 |
15 Sept 2023 | 25.67 | 25.73 | 25.54 | 25.71 | 25.30 | 9,200 |
14 Sept 2023 | 25.53 | 25.68 | 25.48 | 25.67 | 25.26 | 14,800 |
13 Sept 2023 | 25.53 | 25.62 | 25.45 | 25.56 | 25.15 | 18,200 |
12 Sept 2023 | 25.53 | 25.64 | 25.52 | 25.54 | 25.13 | 26,500 |
11 Sept 2023 | 25.65 | 25.65 | 25.48 | 25.56 | 25.15 | 20,400 |
08 Sept 2023 | 25.48 | 25.64 | 25.48 | 25.63 | 25.22 | 13,200 |
07 Sept 2023 | 25.48 | 25.65 | 25.43 | 25.51 | 25.10 | 24,900 |
06 Sept 2023 | 25.51 | 25.58 | 25.44 | 25.47 | 25.06 | 15,500 |
05 Sept 2023 | 25.42 | 25.67 | 25.42 | 25.53 | 25.12 | 18,500 |
01 Sept 2023 | 25.71 | 25.74 | 25.48 | 25.67 | 25.26 | 13,800 |
31 Aug 2023 | 25.69 | 25.88 | 25.38 | 25.38 | 24.97 | 69,700 |
30 Aug 2023 | 25.64 | 25.68 | 25.49 | 25.68 | 25.27 | 27,300 |
29 Aug 2023 | 25.53 | 25.68 | 25.53 | 25.58 | 25.17 | 18,200 |
28 Aug 2023 | 25.68 | 25.68 | 25.54 | 25.65 | 25.24 | 18,100 |
25 Aug 2023 | 25.65 | 25.67 | 25.51 | 25.60 | 25.19 | 44,100 |
24 Aug 2023 | 25.70 | 25.70 | 25.57 | 25.58 | 25.17 | 25,000 |
23 Aug 2023 | 25.61 | 25.76 | 25.53 | 25.69 | 25.28 | 30,600 |
22 Aug 2023 | 25.66 | 25.66 | 25.53 | 25.57 | 25.16 | 25,300 |
21 Aug 2023 | 25.49 | 25.64 | 25.43 | 25.63 | 25.22 | 33,200 |
18 Aug 2023 | 25.34 | 25.59 | 25.17 | 25.52 | 25.11 | 54,800 |
17 Aug 2023 | 25.47 | 25.52 | 25.17 | 25.39 | 24.98 | 28,000 |
16 Aug 2023 | 25.62 | 25.64 | 25.25 | 25.27 | 24.87 | 41,400 |
15 Aug 2023 | 25.69 | 25.69 | 25.41 | 25.63 | 25.22 | 18,900 |
14 Aug 2023 | 25.54 | 25.71 | 25.54 | 25.65 | 25.24 | 15,900 |
11 Aug 2023 | 25.62 | 25.74 | 25.48 | 25.72 | 25.31 | 25,600 |
10 Aug 2023 | 25.68 | 25.77 | 25.63 | 25.71 | 25.30 | 49,300 |
09 Aug 2023 | 25.66 | 25.69 | 25.64 | 25.66 | 25.25 | 36,300 |
08 Aug 2023 | 25.55 | 25.70 | 25.40 | 25.70 | 25.29 | 43,900 |
07 Aug 2023 | 25.49 | 25.67 | 25.45 | 25.59 | 25.18 | 29,000 |
04 Aug 2023 | 25.38 | 25.59 | 25.16 | 25.56 | 25.15 | 63,100 |
03 Aug 2023 | 25.15 | 25.39 | 25.15 | 25.39 | 24.98 | 21,300 |
02 Aug 2023 | 25.25 | 25.50 | 25.12 | 25.26 | 24.86 | 20,400 |
01 Aug 2023 | 25.34 | 25.36 | 25.19 | 25.32 | 24.91 | 15,900 |
31 July 2023 | 25.36 | 25.40 | 25.35 | 25.36 | 24.95 | 34,100 |
28 July 2023 | 25.38 | 25.44 | 25.16 | 25.35 | 24.94 | 17,000 |
27 July 2023 | 25.36 | 25.45 | 25.18 | 25.40 | 24.99 | 51,100 |
26 July 2023 | 25.47 | 25.59 | 25.28 | 25.37 | 24.96 | 118,300 |
25 July 2023 | 25.31 | 25.60 | 25.31 | 25.49 | 25.08 | 43,500 |
24 July 2023 | 25.55 | 25.60 | 25.32 | 25.42 | 25.01 | 120,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |