Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.95 | 18.58 | 17.96 | 18.51 | 18.51 | 2,252,764 |
30 Nov 2023 | 17.55 | 17.97 | 17.48 | 17.91 | 17.91 | 2,507,300 |
29 Nov 2023 | 17.80 | 17.80 | 17.54 | 17.54 | 17.54 | 1,454,500 |
28 Nov 2023 | 17.65 | 17.81 | 17.59 | 17.73 | 17.73 | 1,006,600 |
27 Nov 2023 | 17.63 | 17.81 | 17.59 | 17.70 | 17.70 | 1,227,000 |
24 Nov 2023 | 17.65 | 17.74 | 17.61 | 17.74 | 17.74 | 541,200 |
22 Nov 2023 | 17.65 | 17.72 | 17.54 | 17.56 | 17.56 | 1,735,800 |
21 Nov 2023 | 17.68 | 17.76 | 17.58 | 17.59 | 17.59 | 1,366,800 |
20 Nov 2023 | 17.61 | 17.68 | 17.50 | 17.63 | 17.63 | 1,646,200 |
17 Nov 2023 | 17.80 | 17.87 | 17.60 | 17.66 | 17.66 | 2,016,800 |
16 Nov 2023 | 17.81 | 17.91 | 17.64 | 17.67 | 17.67 | 1,179,300 |
15 Nov 2023 | 17.77 | 17.87 | 17.73 | 17.87 | 17.87 | 1,544,900 |
14 Nov 2023 | 17.44 | 17.73 | 17.44 | 17.71 | 17.71 | 1,641,200 |
13 Nov 2023 | 17.12 | 17.47 | 17.04 | 17.23 | 17.23 | 1,169,100 |
10 Nov 2023 | 17.33 | 17.33 | 17.03 | 17.23 | 17.23 | 2,088,400 |
09 Nov 2023 | 17.41 | 17.43 | 17.22 | 17.25 | 17.25 | 1,349,700 |
08 Nov 2023 | 17.53 | 17.59 | 17.18 | 17.26 | 17.26 | 2,071,200 |
07 Nov 2023 | 17.55 | 17.76 | 17.41 | 17.45 | 17.45 | 1,817,100 |
06 Nov 2023 | 17.82 | 17.91 | 17.59 | 17.64 | 17.64 | 1,568,300 |
03 Nov 2023 | 17.48 | 17.89 | 17.19 | 17.74 | 17.74 | 2,988,200 |
02 Nov 2023 | 16.64 | 17.31 | 16.64 | 17.23 | 17.23 | 2,990,600 |
01 Nov 2023 | 16.21 | 16.48 | 16.14 | 16.44 | 16.44 | 1,882,900 |
31 Oct 2023 | 16.24 | 16.33 | 16.12 | 16.12 | 16.12 | 2,172,100 |
30 Oct 2023 | 15.97 | 16.33 | 15.97 | 16.18 | 16.18 | 1,571,700 |
27 Oct 2023 | 16.21 | 16.21 | 15.79 | 15.86 | 15.86 | 1,925,600 |
26 Oct 2023 | 16.09 | 16.29 | 16.05 | 16.15 | 16.15 | 1,174,900 |
25 Oct 2023 | 16.17 | 16.42 | 16.05 | 16.15 | 16.15 | 1,676,500 |
24 Oct 2023 | 16.22 | 16.33 | 16.13 | 16.27 | 16.27 | 1,649,300 |
23 Oct 2023 | 16.05 | 16.36 | 15.95 | 16.10 | 16.10 | 1,894,500 |
20 Oct 2023 | 16.33 | 16.42 | 16.12 | 16.12 | 16.12 | 1,425,700 |
19 Oct 2023 | 16.41 | 16.59 | 16.30 | 16.36 | 16.36 | 2,196,100 |
18 Oct 2023 | 16.64 | 16.66 | 16.41 | 16.41 | 16.41 | 1,140,700 |
17 Oct 2023 | 16.81 | 16.92 | 16.71 | 16.76 | 16.76 | 1,927,400 |
16 Oct 2023 | 16.73 | 16.93 | 16.59 | 16.91 | 16.91 | 1,486,000 |
13 Oct 2023 | 16.72 | 16.89 | 16.70 | 16.71 | 16.71 | 1,698,800 |
12 Oct 2023 | 16.85 | 16.85 | 16.58 | 16.69 | 16.69 | 1,660,000 |
11 Oct 2023 | 16.74 | 16.90 | 16.70 | 16.87 | 16.87 | 1,042,700 |
10 Oct 2023 | 16.60 | 16.83 | 16.59 | 16.69 | 16.69 | 1,854,200 |
09 Oct 2023 | 16.38 | 16.63 | 16.38 | 16.47 | 16.47 | 1,538,800 |
06 Oct 2023 | 16.38 | 16.69 | 16.19 | 16.49 | 16.49 | 3,614,000 |
05 Oct 2023 | 16.21 | 16.52 | 16.21 | 16.51 | 16.51 | 3,199,400 |
04 Oct 2023 | 15.67 | 16.20 | 15.67 | 16.16 | 16.16 | 4,145,300 |
03 Oct 2023 | 15.51 | 15.72 | 15.50 | 15.68 | 15.68 | 2,404,400 |
02 Oct 2023 | 16.27 | 16.28 | 15.47 | 15.63 | 15.63 | 2,944,000 |
29 Sept 2023 | 16.50 | 16.56 | 16.34 | 16.34 | 16.34 | 2,652,200 |
28 Sept 2023 | 16.32 | 16.48 | 16.22 | 16.41 | 16.41 | 1,230,800 |
27 Sept 2023 | 16.59 | 16.63 | 16.11 | 16.34 | 16.34 | 1,821,000 |
26 Sept 2023 | 16.80 | 16.90 | 16.59 | 16.59 | 16.59 | 1,454,000 |
25 Sept 2023 | 16.87 | 16.98 | 16.81 | 16.88 | 16.88 | 1,624,000 |
22 Sept 2023 | 16.87 | 17.02 | 16.82 | 16.98 | 16.98 | 1,764,900 |
21 Sept 2023 | 16.92 | 17.03 | 16.79 | 16.81 | 16.81 | 1,528,800 |
20 Sept 2023 | 17.06 | 17.23 | 17.06 | 17.07 | 17.07 | 931,300 |
19 Sept 2023 | 17.20 | 17.26 | 16.98 | 17.02 | 17.02 | 1,246,400 |
18 Sept 2023 | 17.22 | 17.29 | 17.01 | 17.17 | 17.17 | 1,086,700 |
15 Sept 2023 | 17.28 | 17.41 | 17.19 | 17.22 | 17.22 | 2,405,000 |
14 Sept 2023 | 16.98 | 17.30 | 16.98 | 17.29 | 17.29 | 1,646,100 |
13 Sept 2023 | 17.04 | 17.04 | 16.82 | 16.85 | 16.85 | 1,443,400 |
12 Sept 2023 | 16.90 | 17.02 | 16.83 | 16.98 | 16.98 | 1,187,000 |
11 Sept 2023 | 16.82 | 17.01 | 16.77 | 16.86 | 16.86 | 1,357,500 |
08 Sept 2023 | 16.82 | 16.84 | 16.68 | 16.74 | 16.74 | 701,400 |
07 Sept 2023 | 16.79 | 16.97 | 16.67 | 16.74 | 16.74 | 1,742,300 |
07 Sept 2023 | 0.267 Dividend | |||||
06 Sept 2023 | 17.15 | 17.17 | 16.96 | 17.02 | 16.75 | 1,806,000 |
05 Sept 2023 | 17.48 | 17.48 | 17.18 | 17.20 | 16.93 | 1,589,800 |
01 Sept 2023 | 17.60 | 17.70 | 17.47 | 17.47 | 17.20 | 1,603,000 |
31 Aug 2023 | 17.67 | 17.81 | 17.54 | 17.56 | 17.28 | 2,115,100 |
30 Aug 2023 | 17.75 | 17.87 | 17.69 | 17.70 | 17.42 | 926,100 |
29 Aug 2023 | 17.38 | 17.72 | 17.31 | 17.69 | 17.41 | 1,582,600 |
28 Aug 2023 | 17.28 | 17.45 | 17.25 | 17.37 | 17.10 | 1,006,900 |
25 Aug 2023 | 17.18 | 17.24 | 16.96 | 17.18 | 16.91 | 1,377,200 |
24 Aug 2023 | 16.90 | 17.14 | 16.89 | 17.10 | 16.83 | 1,131,100 |
23 Aug 2023 | 16.83 | 17.01 | 16.78 | 16.96 | 16.69 | 1,209,200 |
22 Aug 2023 | 17.07 | 17.07 | 16.77 | 16.82 | 16.56 | 1,053,300 |
21 Aug 2023 | 16.87 | 17.03 | 16.83 | 16.98 | 16.71 | 1,446,200 |
18 Aug 2023 | 16.95 | 16.98 | 16.80 | 16.85 | 16.59 | 1,178,500 |
17 Aug 2023 | 17.07 | 17.18 | 16.95 | 16.98 | 16.71 | 1,577,200 |
16 Aug 2023 | 17.12 | 17.24 | 17.06 | 17.09 | 16.82 | 1,311,800 |
15 Aug 2023 | 17.50 | 17.52 | 17.11 | 17.13 | 16.86 | 1,599,700 |
14 Aug 2023 | 17.68 | 17.74 | 17.56 | 17.59 | 17.31 | 931,100 |
11 Aug 2023 | 17.66 | 17.71 | 17.55 | 17.70 | 17.42 | 1,078,500 |
10 Aug 2023 | 17.66 | 17.82 | 17.60 | 17.73 | 17.45 | 1,537,500 |
09 Aug 2023 | 17.08 | 17.57 | 17.03 | 17.55 | 17.27 | 1,872,200 |
08 Aug 2023 | 17.13 | 17.16 | 16.92 | 17.11 | 16.84 | 1,854,000 |
07 Aug 2023 | 17.15 | 17.46 | 17.10 | 17.24 | 16.97 | 1,384,200 |
04 Aug 2023 | 17.10 | 17.46 | 16.68 | 17.16 | 16.89 | 2,795,400 |
03 Aug 2023 | 17.26 | 17.32 | 17.12 | 17.28 | 17.01 | 2,262,600 |
02 Aug 2023 | 17.60 | 17.69 | 17.31 | 17.31 | 17.04 | 1,607,900 |
01 Aug 2023 | 17.71 | 17.84 | 17.47 | 17.72 | 17.44 | 2,212,000 |
31 July 2023 | 17.85 | 18.05 | 17.74 | 17.79 | 17.51 | 2,153,400 |
28 July 2023 | 18.07 | 18.13 | 17.83 | 17.84 | 17.56 | 1,953,700 |
27 July 2023 | 18.26 | 18.41 | 18.02 | 18.03 | 17.75 | 2,027,900 |
26 July 2023 | 18.38 | 18.47 | 18.16 | 18.25 | 17.96 | 2,201,700 |
25 July 2023 | 18.74 | 18.74 | 18.33 | 18.55 | 18.26 | 2,358,700 |
24 July 2023 | 18.86 | 19.01 | 18.68 | 18.71 | 18.42 | 1,676,400 |
21 July 2023 | 18.51 | 18.80 | 18.47 | 18.76 | 18.47 | 1,552,500 |
20 July 2023 | 18.47 | 18.64 | 18.42 | 18.49 | 18.20 | 1,903,700 |
19 July 2023 | 18.26 | 18.49 | 18.22 | 18.45 | 18.16 | 2,967,900 |
18 July 2023 | 18.11 | 18.19 | 17.60 | 18.07 | 17.79 | 4,576,800 |
17 July 2023 | 18.36 | 18.56 | 18.06 | 18.13 | 17.85 | 3,193,600 |
14 July 2023 | 19.19 | 19.28 | 18.32 | 18.37 | 18.08 | 5,232,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |