Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 25.68 | 25.93 | 25.40 | 25.90 | 25.90 | 5,747,600 |
07 Dec 2023 | 25.54 | 25.77 | 25.31 | 25.50 | 25.50 | 4,967,900 |
06 Dec 2023 | 24.92 | 25.70 | 24.91 | 25.55 | 25.55 | 8,460,200 |
05 Dec 2023 | 25.50 | 25.57 | 24.52 | 24.92 | 24.92 | 9,847,400 |
04 Dec 2023 | 25.49 | 25.59 | 25.20 | 25.48 | 25.48 | 4,896,000 |
01 Dec 2023 | 25.21 | 25.76 | 25.05 | 25.59 | 25.59 | 3,904,200 |
30 Nov 2023 | 24.98 | 25.50 | 24.70 | 25.25 | 25.25 | 12,454,500 |
29 Nov 2023 | 24.92 | 25.00 | 24.45 | 24.72 | 24.72 | 8,436,700 |
28 Nov 2023 | 24.50 | 25.05 | 24.24 | 24.95 | 24.95 | 9,524,500 |
27 Nov 2023 | 24.52 | 24.85 | 24.08 | 24.45 | 24.45 | 6,982,400 |
24 Nov 2023 | 24.45 | 24.48 | 24.14 | 24.34 | 24.34 | 3,597,100 |
23 Nov 2023 | 24.48 | 24.59 | 24.23 | 24.45 | 24.45 | 4,276,200 |
22 Nov 2023 | 24.80 | 24.88 | 24.20 | 24.53 | 24.53 | 9,460,500 |
21 Nov 2023 | 24.95 | 25.05 | 24.49 | 24.78 | 24.78 | 5,014,700 |
20 Nov 2023 | 24.61 | 25.26 | 24.40 | 25.16 | 25.16 | 5,407,200 |
17 Nov 2023 | 24.72 | 24.92 | 24.28 | 24.62 | 24.62 | 7,402,200 |
16 Nov 2023 | 24.67 | 24.91 | 24.38 | 24.66 | 24.66 | 13,753,800 |
14 Nov 2023 | 24.00 | 24.83 | 23.88 | 24.50 | 24.50 | 8,252,800 |
13 Nov 2023 | 23.39 | 23.94 | 23.38 | 23.94 | 23.94 | 8,821,300 |
10 Nov 2023 | 23.50 | 23.88 | 22.97 | 23.42 | 23.42 | 12,855,700 |
09 Nov 2023 | 23.90 | 24.44 | 23.06 | 23.44 | 23.44 | 19,308,800 |
08 Nov 2023 | 21.97 | 23.60 | 21.90 | 23.60 | 23.60 | 7,463,400 |
07 Nov 2023 | 21.80 | 22.57 | 21.78 | 22.00 | 22.00 | 11,335,700 |
06 Nov 2023 | 21.47 | 21.84 | 21.37 | 21.84 | 21.84 | 3,902,900 |
03 Nov 2023 | 21.51 | 21.80 | 21.29 | 21.34 | 21.34 | 8,253,100 |
01 Nov 2023 | 20.62 | 21.25 | 20.55 | 21.21 | 21.21 | 8,888,200 |
31 Oct 2023 | 20.46 | 20.70 | 20.30 | 20.45 | 20.45 | 3,889,500 |
30 Oct 2023 | 20.60 | 20.78 | 20.09 | 20.39 | 20.39 | 5,004,000 |
27 Oct 2023 | 20.95 | 21.14 | 20.26 | 20.47 | 20.47 | 4,648,900 |
26 Oct 2023 | 20.20 | 21.20 | 20.18 | 21.00 | 21.00 | 9,456,200 |
25 Oct 2023 | 19.95 | 20.31 | 19.91 | 20.17 | 20.17 | 4,952,600 |
24 Oct 2023 | 19.85 | 19.99 | 19.67 | 19.90 | 19.90 | 6,695,200 |
23 Oct 2023 | 19.78 | 19.82 | 19.61 | 19.73 | 19.73 | 6,651,200 |
20 Oct 2023 | 19.67 | 20.08 | 19.57 | 19.81 | 19.81 | 6,484,800 |
19 Oct 2023 | 19.81 | 20.04 | 19.62 | 19.74 | 19.74 | 6,768,600 |
18 Oct 2023 | 19.69 | 19.94 | 19.51 | 19.76 | 19.76 | 7,584,200 |
17 Oct 2023 | 20.05 | 20.17 | 19.69 | 19.82 | 19.82 | 4,035,000 |
16 Oct 2023 | 19.96 | 20.29 | 19.87 | 20.21 | 20.21 | 4,886,900 |
13 Oct 2023 | 19.84 | 19.99 | 19.64 | 19.85 | 19.85 | 6,431,500 |
11 Oct 2023 | 19.55 | 19.88 | 19.55 | 19.78 | 19.78 | 6,943,500 |
10 Oct 2023 | 19.00 | 19.53 | 18.92 | 19.53 | 19.53 | 5,289,300 |
09 Oct 2023 | 18.52 | 19.00 | 18.49 | 18.96 | 18.96 | 5,505,500 |
06 Oct 2023 | 18.16 | 18.52 | 17.87 | 18.51 | 18.51 | 5,479,600 |
05 Oct 2023 | 18.49 | 18.56 | 18.11 | 18.30 | 18.30 | 4,458,400 |
04 Oct 2023 | 18.32 | 18.64 | 18.13 | 18.45 | 18.45 | 7,685,600 |
03 Oct 2023 | 18.24 | 18.83 | 18.14 | 18.27 | 18.27 | 5,787,600 |
02 Oct 2023 | 18.63 | 18.79 | 18.29 | 18.29 | 18.29 | 2,895,300 |
29 Sept 2023 | 18.83 | 18.86 | 18.56 | 18.75 | 18.75 | 4,941,000 |
28 Sept 2023 | 18.27 | 18.72 | 18.12 | 18.59 | 18.59 | 5,330,300 |
27 Sept 2023 | 18.17 | 18.45 | 18.02 | 18.30 | 18.30 | 5,126,700 |
26 Sept 2023 | 18.56 | 18.58 | 18.10 | 18.10 | 18.10 | 5,314,000 |
25 Sept 2023 | 18.63 | 18.76 | 18.42 | 18.63 | 18.63 | 3,029,600 |
22 Sept 2023 | 18.75 | 18.84 | 18.50 | 18.63 | 18.63 | 7,882,500 |
21 Sept 2023 | 18.65 | 19.01 | 18.58 | 18.72 | 18.72 | 7,087,800 |
20 Sept 2023 | 18.85 | 19.24 | 18.84 | 18.96 | 18.96 | 3,374,200 |
19 Sept 2023 | 19.15 | 19.19 | 18.61 | 18.75 | 18.75 | 4,355,400 |
18 Sept 2023 | 19.15 | 19.47 | 19.06 | 19.17 | 19.17 | 5,346,800 |
15 Sept 2023 | 18.76 | 19.27 | 18.76 | 19.04 | 19.04 | 6,929,500 |
14 Sept 2023 | 18.33 | 18.90 | 18.33 | 18.75 | 18.75 | 4,663,800 |
13 Sept 2023 | 18.82 | 18.91 | 18.29 | 18.33 | 18.33 | 11,648,000 |
12 Sept 2023 | 19.00 | 19.20 | 18.89 | 19.11 | 19.11 | 5,481,600 |
11 Sept 2023 | 18.38 | 18.96 | 18.38 | 18.96 | 18.96 | 4,983,500 |
08 Sept 2023 | 18.30 | 18.60 | 18.23 | 18.38 | 18.38 | 5,583,700 |
06 Sept 2023 | 18.32 | 18.66 | 18.19 | 18.34 | 18.34 | 4,069,700 |
05 Sept 2023 | 18.20 | 18.50 | 18.16 | 18.33 | 18.33 | 3,176,700 |
04 Sept 2023 | 18.27 | 18.54 | 18.19 | 18.34 | 18.34 | 2,268,200 |
01 Sept 2023 | 18.26 | 18.58 | 18.26 | 18.41 | 18.41 | 3,948,800 |
31 Aug 2023 | 18.71 | 18.77 | 18.09 | 18.16 | 18.16 | 5,659,300 |
30 Aug 2023 | 18.91 | 18.94 | 18.71 | 18.73 | 18.73 | 1,877,700 |
29 Aug 2023 | 18.69 | 18.85 | 18.55 | 18.85 | 18.85 | 2,716,100 |
28 Aug 2023 | 18.64 | 18.70 | 18.29 | 18.61 | 18.61 | 2,504,000 |
25 Aug 2023 | 18.46 | 18.62 | 18.36 | 18.51 | 18.51 | 3,152,600 |
24 Aug 2023 | 18.47 | 18.65 | 18.39 | 18.46 | 18.46 | 2,333,400 |
23 Aug 2023 | 18.35 | 18.63 | 18.32 | 18.58 | 18.58 | 5,085,900 |
22 Aug 2023 | 18.25 | 18.56 | 18.11 | 18.52 | 18.52 | 4,167,800 |
21 Aug 2023 | 18.00 | 18.34 | 17.93 | 18.25 | 18.25 | 4,039,600 |
18 Aug 2023 | 18.34 | 18.52 | 18.13 | 18.30 | 18.30 | 4,166,500 |
18 Aug 2023 | 0.25 Dividend | |||||
17 Aug 2023 | 18.77 | 19.00 | 18.53 | 18.58 | 18.33 | 6,081,300 |
16 Aug 2023 | 18.58 | 19.14 | 18.58 | 18.73 | 18.48 | 5,797,600 |
15 Aug 2023 | 18.57 | 19.64 | 18.33 | 18.74 | 18.49 | 9,066,500 |
14 Aug 2023 | 18.61 | 18.86 | 18.47 | 18.59 | 18.34 | 3,719,800 |
11 Aug 2023 | 18.52 | 18.91 | 18.44 | 18.61 | 18.36 | 3,516,400 |
10 Aug 2023 | 19.12 | 19.12 | 17.97 | 18.50 | 18.25 | 12,467,300 |
09 Aug 2023 | 19.28 | 19.31 | 18.81 | 19.17 | 18.91 | 6,825,200 |
08 Aug 2023 | 19.04 | 19.49 | 18.84 | 19.29 | 19.03 | 3,860,500 |
07 Aug 2023 | 18.94 | 19.41 | 18.94 | 19.26 | 19.00 | 2,622,800 |
04 Aug 2023 | 18.94 | 19.56 | 18.90 | 19.05 | 18.79 | 4,686,500 |
03 Aug 2023 | 19.13 | 19.30 | 18.88 | 19.03 | 18.77 | 3,492,400 |
02 Aug 2023 | 18.98 | 19.15 | 18.75 | 19.06 | 18.80 | 2,970,700 |
01 Aug 2023 | 18.63 | 19.07 | 18.58 | 18.98 | 18.72 | 3,551,600 |
31 July 2023 | 18.95 | 19.05 | 18.81 | 18.89 | 18.64 | 2,961,600 |
28 July 2023 | 18.91 | 18.98 | 18.65 | 18.88 | 18.63 | 2,599,400 |
27 July 2023 | 19.00 | 19.17 | 18.68 | 18.70 | 18.45 | 4,133,000 |
26 July 2023 | 19.24 | 19.32 | 18.76 | 18.97 | 18.71 | 4,753,300 |
25 July 2023 | 19.88 | 19.90 | 19.15 | 19.32 | 19.06 | 3,260,000 |
24 July 2023 | 18.90 | 19.46 | 18.83 | 19.46 | 19.20 | 5,489,300 |
21 July 2023 | 18.99 | 19.27 | 18.82 | 19.09 | 18.83 | 3,453,800 |
20 July 2023 | 19.06 | 19.06 | 18.50 | 18.87 | 18.62 | 3,883,700 |
19 July 2023 | 19.25 | 19.27 | 18.56 | 18.88 | 18.63 | 4,857,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |