Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 23.78 | 24.00 | 23.65 | 23.94 | 23.94 | 5,232,896 |
Nov 30, 2023 | 23.53 | 23.89 | 23.39 | 23.84 | 23.84 | 4,833,500 |
Nov 29, 2023 | 23.50 | 23.75 | 23.43 | 23.64 | 23.64 | 4,105,700 |
Nov 29, 2023 | 0.136 Dividend | |||||
Nov 28, 2023 | 22.64 | 23.73 | 22.59 | 23.67 | 23.53 | 5,241,700 |
Nov 27, 2023 | 22.49 | 22.77 | 22.27 | 22.55 | 22.42 | 2,476,000 |
Nov 24, 2023 | 22.15 | 22.26 | 21.92 | 22.05 | 21.92 | 1,261,500 |
Nov 23, 2023 | 22.20 | 22.22 | 22.03 | 22.03 | 21.90 | 473,000 |
Nov 22, 2023 | 22.27 | 22.40 | 22.07 | 22.21 | 22.08 | 2,958,500 |
Nov 21, 2023 | 22.02 | 22.43 | 22.01 | 22.19 | 22.06 | 3,392,600 |
Nov 20, 2023 | 21.40 | 21.75 | 21.28 | 21.69 | 21.57 | 2,160,000 |
Nov 17, 2023 | 22.02 | 22.06 | 21.53 | 21.55 | 21.43 | 2,149,300 |
Nov 16, 2023 | 21.57 | 22.11 | 21.55 | 21.85 | 21.72 | 3,461,700 |
Nov 15, 2023 | 21.43 | 21.54 | 21.23 | 21.36 | 21.24 | 2,636,800 |
Nov 14, 2023 | 21.34 | 21.67 | 21.18 | 21.51 | 21.39 | 2,429,800 |
Nov 13, 2023 | 21.03 | 21.15 | 20.86 | 20.88 | 20.76 | 1,981,700 |
Nov 10, 2023 | 20.93 | 21.02 | 20.78 | 20.98 | 20.86 | 2,302,800 |
Nov 09, 2023 | 21.00 | 21.42 | 20.81 | 21.14 | 21.02 | 1,485,200 |
Nov 08, 2023 | 21.56 | 21.66 | 20.82 | 20.95 | 20.83 | 2,216,600 |
Nov 07, 2023 | 22.11 | 22.17 | 21.43 | 21.69 | 21.57 | 3,041,200 |
Nov 06, 2023 | 22.37 | 22.60 | 22.20 | 22.33 | 22.20 | 2,320,300 |
Nov 03, 2023 | 22.20 | 22.64 | 22.06 | 22.54 | 22.41 | 5,189,100 |
Nov 02, 2023 | 22.35 | 22.37 | 21.95 | 22.08 | 21.95 | 2,951,900 |
Nov 01, 2023 | 22.18 | 22.26 | 21.98 | 22.24 | 22.11 | 2,497,900 |
Oct 31, 2023 | 22.27 | 22.56 | 22.01 | 22.15 | 22.02 | 3,749,200 |
Oct 30, 2023 | 22.59 | 22.62 | 22.22 | 22.25 | 22.12 | 2,660,500 |
Oct 27, 2023 | 22.46 | 22.72 | 21.97 | 22.67 | 22.54 | 2,770,300 |
Oct 26, 2023 | 22.93 | 22.93 | 22.27 | 22.53 | 22.40 | 2,816,200 |
Oct 25, 2023 | 22.75 | 23.21 | 22.74 | 22.87 | 22.74 | 3,993,200 |
Oct 24, 2023 | 22.43 | 22.78 | 22.33 | 22.73 | 22.60 | 2,246,200 |
Oct 23, 2023 | 22.95 | 23.06 | 22.52 | 22.67 | 22.54 | 3,513,600 |
Oct 20, 2023 | 22.80 | 23.46 | 22.80 | 23.17 | 23.04 | 3,423,400 |
Oct 19, 2023 | 22.63 | 22.78 | 22.34 | 22.74 | 22.61 | 2,362,400 |
Oct 18, 2023 | 22.58 | 22.86 | 22.46 | 22.66 | 22.53 | 4,240,800 |
Oct 17, 2023 | 21.65 | 22.40 | 21.58 | 22.39 | 22.26 | 2,452,400 |
Oct 16, 2023 | 21.37 | 21.69 | 21.27 | 21.53 | 21.41 | 1,985,700 |
Oct 13, 2023 | 21.31 | 21.65 | 21.11 | 21.50 | 21.38 | 3,444,500 |
Oct 12, 2023 | 20.50 | 20.78 | 20.48 | 20.71 | 20.59 | 2,203,900 |
Oct 11, 2023 | 20.56 | 20.70 | 20.43 | 20.69 | 20.57 | 1,961,800 |
Oct 10, 2023 | 20.30 | 20.33 | 20.15 | 20.29 | 20.17 | 2,063,400 |
Oct 06, 2023 | 19.73 | 20.06 | 19.73 | 19.95 | 19.84 | 2,641,700 |
Oct 05, 2023 | 19.52 | 19.79 | 19.39 | 19.71 | 19.60 | 2,051,700 |
Oct 04, 2023 | 19.43 | 19.60 | 19.04 | 19.51 | 19.40 | 4,650,500 |
Oct 03, 2023 | 19.47 | 19.84 | 19.41 | 19.46 | 19.35 | 3,244,600 |
Oct 02, 2023 | 19.54 | 19.60 | 19.19 | 19.43 | 19.32 | 2,530,900 |
Sept 29, 2023 | 19.97 | 19.98 | 19.51 | 19.73 | 19.62 | 4,926,800 |
Sept 28, 2023 | 19.89 | 19.92 | 19.53 | 19.66 | 19.55 | 4,647,500 |
Sept 27, 2023 | 20.49 | 20.52 | 19.64 | 19.78 | 19.67 | 4,293,900 |
Sept 26, 2023 | 20.81 | 20.95 | 20.53 | 20.55 | 20.43 | 2,893,800 |
Sept 25, 2023 | 21.21 | 21.30 | 20.87 | 20.94 | 20.82 | 2,060,400 |
Sept 22, 2023 | 21.75 | 21.80 | 21.28 | 21.30 | 21.18 | 2,732,600 |
Sept 21, 2023 | 21.70 | 21.87 | 21.56 | 21.61 | 21.49 | 3,046,000 |
Sept 20, 2023 | 22.00 | 22.53 | 21.99 | 22.13 | 22.00 | 2,393,800 |
Sept 19, 2023 | 22.43 | 22.43 | 21.77 | 21.95 | 21.82 | 2,817,200 |
Sept 18, 2023 | 22.52 | 22.65 | 22.38 | 22.52 | 22.39 | 1,558,300 |
Sept 15, 2023 | 22.33 | 22.59 | 22.29 | 22.51 | 22.38 | 10,144,100 |
Sept 14, 2023 | 21.90 | 22.20 | 21.89 | 22.06 | 21.93 | 3,396,500 |
Sept 13, 2023 | 21.81 | 21.86 | 21.63 | 21.83 | 21.70 | 1,719,700 |
Sept 12, 2023 | 21.60 | 21.94 | 21.59 | 21.78 | 21.65 | 2,193,900 |
Sept 11, 2023 | 21.65 | 21.84 | 21.53 | 21.82 | 21.69 | 1,238,400 |
Sept 08, 2023 | 21.59 | 21.78 | 21.48 | 21.55 | 21.43 | 1,470,300 |
Sept 07, 2023 | 21.55 | 21.69 | 21.53 | 21.62 | 21.50 | 2,506,300 |
Sept 06, 2023 | 21.64 | 21.81 | 21.51 | 21.60 | 21.48 | 1,550,800 |
Sept 05, 2023 | 21.75 | 21.96 | 21.61 | 21.72 | 21.60 | 2,174,000 |
Sept 01, 2023 | 22.21 | 22.31 | 21.88 | 21.95 | 21.82 | 4,330,400 |
Aug 31, 2023 | 22.08 | 22.15 | 21.84 | 21.90 | 21.77 | 4,506,400 |
Aug 30, 2023 | 22.21 | 22.35 | 22.00 | 22.12 | 21.99 | 1,883,000 |
Aug 30, 2023 | 0.136 Dividend | |||||
Aug 29, 2023 | 22.01 | 22.34 | 21.97 | 22.18 | 21.92 | 2,635,100 |
Aug 28, 2023 | 21.73 | 22.06 | 21.67 | 22.03 | 21.77 | 1,460,600 |
Aug 25, 2023 | 21.67 | 21.79 | 21.25 | 21.64 | 21.38 | 2,232,500 |
Aug 24, 2023 | 21.67 | 21.81 | 21.43 | 21.68 | 21.42 | 2,226,700 |
Aug 23, 2023 | 21.77 | 22.15 | 21.69 | 21.80 | 21.54 | 2,153,400 |
Aug 22, 2023 | 21.30 | 21.51 | 21.12 | 21.49 | 21.24 | 1,825,100 |
Aug 21, 2023 | 21.18 | 21.32 | 20.96 | 21.27 | 21.02 | 4,041,900 |
Aug 18, 2023 | 21.15 | 21.22 | 20.99 | 21.15 | 20.90 | 2,151,000 |
Aug 17, 2023 | 21.36 | 21.43 | 20.99 | 21.21 | 20.96 | 2,220,300 |
Aug 16, 2023 | 21.50 | 21.61 | 21.31 | 21.33 | 21.08 | 2,134,700 |
Aug 15, 2023 | 22.33 | 22.35 | 21.53 | 21.61 | 21.35 | 3,355,500 |
Aug 14, 2023 | 22.55 | 22.59 | 22.31 | 22.42 | 22.15 | 1,934,500 |
Aug 11, 2023 | 22.33 | 22.74 | 22.31 | 22.73 | 22.46 | 2,418,700 |
Aug 10, 2023 | 22.25 | 22.57 | 22.13 | 22.38 | 22.11 | 2,898,300 |
Aug 09, 2023 | 22.27 | 22.30 | 21.99 | 22.11 | 21.85 | 1,596,300 |
Aug 08, 2023 | 21.84 | 22.11 | 21.53 | 22.02 | 21.76 | 4,190,100 |
Aug 04, 2023 | 22.05 | 22.10 | 21.82 | 22.04 | 21.78 | 2,601,800 |
Aug 03, 2023 | 22.02 | 22.23 | 21.73 | 21.80 | 21.54 | 2,828,900 |
Aug 02, 2023 | 22.59 | 22.66 | 22.04 | 22.07 | 21.81 | 3,285,300 |
Aug 01, 2023 | 22.50 | 22.71 | 22.34 | 22.64 | 22.37 | 3,102,000 |
Jul 31, 2023 | 22.57 | 22.98 | 22.55 | 22.78 | 22.51 | 2,986,400 |
Jul 28, 2023 | 22.38 | 22.59 | 22.33 | 22.48 | 22.21 | 1,961,100 |
Jul 27, 2023 | 22.48 | 22.51 | 22.12 | 22.21 | 21.95 | 2,604,700 |
Jul 26, 2023 | 23.14 | 23.14 | 22.60 | 22.76 | 22.49 | 2,908,700 |
Jul 25, 2023 | 22.94 | 23.17 | 22.88 | 23.10 | 22.83 | 1,806,500 |
Jul 24, 2023 | 22.95 | 22.97 | 22.75 | 22.88 | 22.61 | 1,523,200 |
Jul 21, 2023 | 22.70 | 23.01 | 22.66 | 22.96 | 22.69 | 2,183,300 |
Jul 20, 2023 | 23.17 | 23.20 | 22.75 | 22.75 | 22.48 | 2,320,200 |
Jul 19, 2023 | 23.20 | 23.39 | 23.16 | 23.23 | 22.95 | 3,649,500 |
Jul 18, 2023 | 23.13 | 23.62 | 23.04 | 23.24 | 22.96 | 3,004,000 |
Jul 17, 2023 | 22.85 | 23.01 | 22.66 | 22.93 | 22.66 | 1,366,200 |
Jul 14, 2023 | 22.99 | 23.28 | 22.94 | 22.95 | 22.68 | 2,557,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |