Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 18.31 | 18.71 | 18.23 | 18.70 | 18.70 | 510,229 |
07 Dec 2023 | 18.63 | 18.75 | 18.28 | 18.37 | 18.37 | 720,144 |
06 Dec 2023 | 18.23 | 18.75 | 18.22 | 18.71 | 18.71 | 738,438 |
05 Dec 2023 | 18.50 | 18.58 | 18.14 | 18.22 | 18.22 | 624,317 |
04 Dec 2023 | 18.45 | 18.65 | 18.30 | 18.53 | 18.53 | 560,691 |
01 Dec 2023 | 18.16 | 18.26 | 18.05 | 18.22 | 18.22 | 388,917 |
30 Nov 2023 | 18.30 | 18.35 | 17.85 | 18.33 | 18.33 | 1,316,282 |
29 Nov 2023 | 18.58 | 18.60 | 18.25 | 18.25 | 18.25 | 871,720 |
28 Nov 2023 | 18.76 | 18.89 | 18.56 | 18.58 | 18.58 | 576,861 |
27 Nov 2023 | 18.96 | 18.97 | 18.68 | 18.68 | 18.68 | 483,284 |
24 Nov 2023 | 19.05 | 19.16 | 18.91 | 19.01 | 19.01 | 270,573 |
23 Nov 2023 | 18.90 | 19.30 | 18.84 | 19.06 | 19.06 | 492,200 |
22 Nov 2023 | 19.00 | 19.14 | 18.88 | 19.06 | 19.06 | 307,863 |
21 Nov 2023 | 19.23 | 19.41 | 19.07 | 19.12 | 19.12 | 576,533 |
20 Nov 2023 | 19.06 | 19.29 | 19.01 | 19.25 | 19.25 | 472,681 |
17 Nov 2023 | 18.54 | 19.22 | 18.54 | 19.12 | 19.12 | 831,702 |
16 Nov 2023 | 18.72 | 18.91 | 18.35 | 18.75 | 18.75 | 1,142,546 |
15 Nov 2023 | 19.75 | 19.78 | 18.78 | 18.78 | 18.78 | 1,918,586 |
14 Nov 2023 | 19.45 | 19.57 | 19.37 | 19.45 | 19.45 | 448,506 |
13 Nov 2023 | 19.50 | 19.58 | 19.26 | 19.26 | 19.26 | 321,747 |
10 Nov 2023 | 19.57 | 19.73 | 19.43 | 19.50 | 19.50 | 1,230,263 |
09 Nov 2023 | 19.76 | 19.76 | 19.53 | 19.73 | 19.73 | 716,981 |
08 Nov 2023 | 19.40 | 19.87 | 19.24 | 19.70 | 19.70 | 888,377 |
07 Nov 2023 | 18.94 | 19.31 | 18.93 | 19.30 | 19.30 | 376,858 |
06 Nov 2023 | 19.18 | 19.39 | 19.06 | 19.08 | 19.08 | 770,475 |
03 Nov 2023 | 19.02 | 19.17 | 18.93 | 19.07 | 19.07 | 548,906 |
02 Nov 2023 | 18.62 | 18.97 | 18.56 | 18.91 | 18.91 | 525,965 |
01 Nov 2023 | 18.65 | 18.81 | 18.36 | 18.47 | 18.47 | 837,029 |
31 Oct 2023 | 18.30 | 18.74 | 18.25 | 18.63 | 18.63 | 1,301,736 |
30 Oct 2023 | 18.00 | 18.50 | 17.90 | 18.30 | 18.30 | 571,251 |
27 Oct 2023 | 18.22 | 18.40 | 18.07 | 18.07 | 18.07 | 954,720 |
26 Oct 2023 | 18.13 | 18.31 | 18.04 | 18.18 | 18.18 | 1,491,039 |
25 Oct 2023 | 17.83 | 18.44 | 17.83 | 18.42 | 18.42 | 1,031,326 |
24 Oct 2023 | 17.85 | 18.00 | 17.77 | 17.79 | 17.79 | 877,881 |
23 Oct 2023 | 17.90 | 17.99 | 17.61 | 17.77 | 17.77 | 992,043 |
20 Oct 2023 | 18.50 | 18.53 | 18.01 | 18.06 | 18.06 | 1,240,704 |
19 Oct 2023 | 19.17 | 19.20 | 18.57 | 18.63 | 18.63 | 1,018,764 |
18 Oct 2023 | 19.37 | 19.49 | 19.20 | 19.33 | 19.33 | 1,056,352 |
17 Oct 2023 | 19.41 | 19.43 | 19.23 | 19.38 | 19.38 | 1,088,289 |
16 Oct 2023 | 19.34 | 19.39 | 19.13 | 19.13 | 19.13 | 764,314 |
13 Oct 2023 | 19.31 | 19.62 | 19.30 | 19.55 | 19.55 | 728,418 |
12 Oct 2023 | 19.46 | 19.71 | 19.40 | 19.56 | 19.56 | 729,267 |
11 Oct 2023 | 19.52 | 19.71 | 19.38 | 19.50 | 19.50 | 900,570 |
10 Oct 2023 | 19.20 | 19.56 | 19.14 | 19.36 | 19.36 | 851,397 |
09 Oct 2023 | 19.22 | 19.35 | 19.10 | 19.20 | 19.20 | 1,244,115 |
06 Oct 2023 | 19.14 | 19.43 | 19.06 | 19.38 | 19.38 | 1,059,940 |
05 Oct 2023 | 19.00 | 19.14 | 18.90 | 19.14 | 19.14 | 616,761 |
04 Oct 2023 | 18.55 | 19.16 | 18.55 | 18.86 | 18.86 | 1,700,735 |
03 Oct 2023 | 18.90 | 19.13 | 18.79 | 18.79 | 18.79 | 1,051,974 |
02 Oct 2023 | 19.42 | 19.46 | 19.11 | 19.11 | 19.11 | 487,722 |
29 Sept 2023 | 19.31 | 19.47 | 19.25 | 19.38 | 19.38 | 911,856 |
28 Sept 2023 | 19.26 | 19.46 | 19.16 | 19.23 | 19.23 | 574,753 |
27 Sept 2023 | 19.43 | 19.55 | 19.22 | 19.45 | 19.45 | 956,144 |
26 Sept 2023 | 19.70 | 19.80 | 19.45 | 19.73 | 19.73 | 574,348 |
25 Sept 2023 | 19.44 | 19.83 | 19.40 | 19.77 | 19.77 | 528,904 |
22 Sept 2023 | 19.11 | 19.70 | 18.96 | 19.66 | 19.66 | 1,213,802 |
21 Sept 2023 | 19.73 | 19.79 | 19.39 | 19.48 | 19.48 | 978,807 |
20 Sept 2023 | 19.67 | 19.85 | 19.50 | 19.70 | 19.70 | 1,099,223 |
20 Sept 2023 | 0.18 Dividend | |||||
19 Sept 2023 | 19.88 | 20.10 | 19.80 | 19.94 | 19.76 | 640,379 |
18 Sept 2023 | 20.00 | 20.25 | 19.87 | 19.95 | 19.77 | 602,523 |
15 Sept 2023 | 20.10 | 20.42 | 20.00 | 20.14 | 19.96 | 2,317,132 |
14 Sept 2023 | 19.46 | 19.83 | 19.22 | 19.82 | 19.64 | 861,067 |
13 Sept 2023 | 19.83 | 20.04 | 19.51 | 19.67 | 19.49 | 1,112,841 |
12 Sept 2023 | 19.82 | 19.93 | 19.64 | 19.93 | 19.75 | 995,265 |
11 Sept 2023 | 19.62 | 19.86 | 19.52 | 19.86 | 19.68 | 789,634 |
08 Sept 2023 | 19.80 | 19.98 | 19.51 | 19.70 | 19.52 | 687,108 |
07 Sept 2023 | 19.85 | 19.91 | 19.59 | 19.73 | 19.55 | 2,082,496 |
06 Sept 2023 | 20.22 | 20.27 | 19.94 | 19.96 | 19.78 | 1,612,719 |
05 Sept 2023 | 20.49 | 20.64 | 20.36 | 20.48 | 20.30 | 1,003,822 |
04 Sept 2023 | 21.20 | 21.20 | 20.35 | 20.57 | 20.38 | 1,523,098 |
01 Sept 2023 | 21.00 | 21.47 | 20.95 | 21.21 | 21.02 | 1,204,892 |
31 Aug 2023 | 21.77 | 21.95 | 21.02 | 21.12 | 20.93 | 1,511,501 |
30 Aug 2023 | 22.47 | 22.47 | 21.02 | 21.46 | 21.27 | 2,262,032 |
29 Aug 2023 | 22.25 | 22.27 | 21.86 | 22.08 | 21.88 | 712,414 |
28 Aug 2023 | 21.92 | 22.47 | 21.85 | 22.18 | 21.98 | 1,016,856 |
25 Aug 2023 | 21.80 | 21.92 | 21.44 | 21.72 | 21.52 | 1,064,670 |
24 Aug 2023 | 22.33 | 22.45 | 21.92 | 22.14 | 21.94 | 746,478 |
23 Aug 2023 | 22.06 | 22.33 | 21.87 | 21.98 | 21.78 | 753,201 |
22 Aug 2023 | 21.87 | 22.31 | 21.87 | 22.17 | 21.97 | 683,914 |
21 Aug 2023 | 21.97 | 22.18 | 21.89 | 21.94 | 21.74 | 574,478 |
18 Aug 2023 | 22.10 | 22.14 | 21.80 | 22.08 | 21.88 | 978,886 |
17 Aug 2023 | 22.27 | 22.38 | 22.00 | 22.36 | 22.16 | 553,447 |
16 Aug 2023 | 22.23 | 22.29 | 21.91 | 22.29 | 22.09 | 587,357 |
15 Aug 2023 | 22.56 | 22.56 | 22.23 | 22.48 | 22.28 | 378,509 |
14 Aug 2023 | 22.45 | 22.59 | 22.16 | 22.56 | 22.36 | 572,506 |
11 Aug 2023 | 22.35 | 22.60 | 22.29 | 22.49 | 22.29 | 398,858 |
10 Aug 2023 | 22.60 | 22.60 | 22.35 | 22.44 | 22.24 | 700,489 |
09 Aug 2023 | 22.38 | 22.62 | 22.27 | 22.57 | 22.37 | 784,562 |
08 Aug 2023 | 22.55 | 22.64 | 22.21 | 22.57 | 22.37 | 863,588 |
07 Aug 2023 | 22.30 | 22.52 | 22.24 | 22.43 | 22.23 | 558,736 |
04 Aug 2023 | 22.36 | 22.41 | 21.83 | 22.18 | 21.98 | 2,172,242 |
03 Aug 2023 | 22.66 | 22.81 | 22.51 | 22.58 | 22.38 | 1,167,298 |
02 Aug 2023 | 23.03 | 23.14 | 22.73 | 22.88 | 22.67 | 757,751 |
01 Aug 2023 | 23.40 | 23.40 | 22.84 | 23.12 | 22.91 | 970,407 |
31 July 2023 | 23.40 | 23.50 | 23.25 | 23.37 | 23.16 | 1,100,189 |
28 July 2023 | 23.25 | 23.25 | 22.90 | 23.21 | 23.00 | 1,234,243 |
27 July 2023 | 22.81 | 23.38 | 22.69 | 23.36 | 23.15 | 1,954,673 |
26 July 2023 | 22.34 | 22.80 | 22.06 | 22.66 | 22.46 | 1,442,413 |
25 July 2023 | 22.30 | 22.57 | 22.24 | 22.39 | 22.19 | 2,045,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |