Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 22.12 | 22.32 | 22.11 | 22.19 | 22.19 | 2,346,600 |
Dec 07, 2023 | 21.96 | 22.18 | 21.88 | 22.04 | 22.04 | 2,114,700 |
Dec 06, 2023 | 21.80 | 21.98 | 21.80 | 21.85 | 21.85 | 1,189,700 |
Dec 05, 2023 | 21.91 | 21.91 | 21.75 | 21.79 | 21.79 | 1,394,100 |
Dec 04, 2023 | 21.99 | 22.11 | 21.75 | 21.79 | 21.79 | 2,722,400 |
Dec 01, 2023 | 21.81 | 21.99 | 21.69 | 21.98 | 21.98 | 3,083,400 |
Nov 30, 2023 | 21.30 | 21.86 | 21.27 | 21.77 | 21.77 | 7,522,500 |
Nov 29, 2023 | 21.53 | 21.56 | 21.26 | 21.30 | 21.30 | 1,597,400 |
Nov 28, 2023 | 21.49 | 21.55 | 21.42 | 21.47 | 21.47 | 1,299,500 |
Nov 27, 2023 | 21.48 | 21.59 | 21.34 | 21.50 | 21.50 | 1,618,700 |
Nov 24, 2023 | 21.40 | 21.60 | 21.40 | 21.47 | 21.47 | 1,099,100 |
Nov 22, 2023 | 21.30 | 21.47 | 21.26 | 21.40 | 21.40 | 1,099,800 |
Nov 21, 2023 | 21.00 | 21.28 | 20.94 | 21.25 | 21.25 | 2,498,900 |
Nov 20, 2023 | 21.05 | 21.06 | 20.91 | 20.96 | 20.96 | 1,624,100 |
Nov 17, 2023 | 20.98 | 21.03 | 20.84 | 21.01 | 21.01 | 2,614,400 |
Nov 16, 2023 | 21.34 | 21.38 | 20.94 | 20.97 | 20.97 | 2,411,800 |
Nov 15, 2023 | 21.50 | 21.60 | 21.33 | 21.42 | 21.42 | 2,283,900 |
Nov 14, 2023 | 21.21 | 21.47 | 21.18 | 21.38 | 21.38 | 1,920,500 |
Nov 13, 2023 | 21.09 | 21.21 | 21.08 | 21.14 | 21.14 | 1,906,300 |
Nov 10, 2023 | 21.31 | 21.42 | 21.16 | 21.18 | 21.18 | 1,496,200 |
Nov 09, 2023 | 21.39 | 21.44 | 21.07 | 21.24 | 21.24 | 2,226,300 |
Nov 08, 2023 | 21.85 | 21.90 | 21.36 | 21.39 | 21.39 | 2,333,100 |
Nov 07, 2023 | 21.98 | 22.12 | 21.88 | 21.90 | 21.90 | 799,000 |
Nov 06, 2023 | 21.97 | 22.08 | 21.95 | 22.02 | 22.02 | 1,413,500 |
Nov 03, 2023 | 21.86 | 21.99 | 21.84 | 21.95 | 21.95 | 1,131,100 |
Nov 02, 2023 | 21.80 | 21.98 | 21.78 | 21.79 | 21.79 | 1,867,700 |
Nov 01, 2023 | 21.75 | 21.83 | 21.63 | 21.76 | 21.76 | 2,716,300 |
Oct 31, 2023 | 21.70 | 21.76 | 21.66 | 21.70 | 21.70 | 2,008,800 |
Oct 30, 2023 | 21.62 | 21.77 | 21.62 | 21.72 | 21.72 | 1,743,600 |
Oct 30, 2023 | 0.12 Dividend | |||||
Oct 27, 2023 | 21.85 | 21.89 | 21.65 | 21.73 | 21.61 | 1,847,100 |
Oct 26, 2023 | 21.86 | 21.88 | 21.67 | 21.80 | 21.68 | 1,851,400 |
Oct 25, 2023 | 21.72 | 21.89 | 21.72 | 21.82 | 21.70 | 2,233,800 |
Oct 24, 2023 | 22.00 | 22.02 | 21.75 | 21.77 | 21.65 | 3,982,100 |
Oct 23, 2023 | 22.20 | 22.27 | 21.90 | 21.96 | 21.84 | 2,573,700 |
Oct 20, 2023 | 22.51 | 22.51 | 22.20 | 22.27 | 22.15 | 1,975,100 |
Oct 19, 2023 | 22.41 | 22.55 | 22.30 | 22.34 | 22.22 | 2,976,300 |
Oct 18, 2023 | 22.55 | 22.69 | 22.49 | 22.55 | 22.43 | 2,240,800 |
Oct 17, 2023 | 22.46 | 22.69 | 22.20 | 22.62 | 22.50 | 2,933,600 |
Oct 16, 2023 | 22.69 | 22.73 | 22.44 | 22.50 | 22.38 | 3,133,400 |
Oct 13, 2023 | 22.67 | 22.77 | 22.40 | 22.40 | 22.28 | 3,265,800 |
Oct 12, 2023 | 22.70 | 22.83 | 22.67 | 22.73 | 22.60 | 1,801,300 |
Oct 11, 2023 | 22.77 | 22.93 | 22.66 | 22.72 | 22.59 | 2,266,400 |
Oct 10, 2023 | 23.12 | 23.13 | 22.86 | 22.89 | 22.76 | 2,154,400 |
Oct 09, 2023 | 22.60 | 23.00 | 22.55 | 23.00 | 22.87 | 4,019,500 |
Oct 06, 2023 | 22.77 | 22.91 | 22.51 | 22.62 | 22.50 | 3,491,600 |
Oct 05, 2023 | 22.97 | 23.03 | 22.79 | 22.82 | 22.69 | 2,414,100 |
Oct 04, 2023 | 22.76 | 23.04 | 22.67 | 22.98 | 22.85 | 3,036,900 |
Oct 03, 2023 | 22.56 | 22.75 | 22.56 | 22.70 | 22.57 | 2,905,700 |
Oct 02, 2023 | 22.71 | 22.79 | 22.61 | 22.63 | 22.51 | 3,790,300 |
Sept 29, 2023 | 22.87 | 22.96 | 22.47 | 22.75 | 22.62 | 4,346,300 |
Sept 28, 2023 | 22.82 | 23.02 | 22.76 | 22.87 | 22.74 | 2,893,000 |
Sept 27, 2023 | 23.01 | 23.01 | 22.81 | 22.82 | 22.69 | 6,011,600 |
Sept 26, 2023 | 23.22 | 23.24 | 22.98 | 23.03 | 22.90 | 5,607,400 |
Sept 25, 2023 | 23.17 | 23.29 | 23.15 | 23.26 | 23.13 | 1,711,400 |
Sept 22, 2023 | 23.31 | 23.38 | 23.21 | 23.21 | 23.08 | 4,246,500 |
Sept 21, 2023 | 23.36 | 23.40 | 23.13 | 23.17 | 23.04 | 2,475,800 |
Sept 20, 2023 | 23.27 | 23.53 | 23.27 | 23.38 | 23.25 | 4,651,100 |
Sept 19, 2023 | 23.45 | 23.51 | 23.32 | 23.34 | 23.21 | 5,558,100 |
Sept 18, 2023 | 23.52 | 23.62 | 23.41 | 23.43 | 23.30 | 2,971,100 |
Sept 15, 2023 | 23.48 | 23.65 | 23.48 | 23.54 | 23.41 | 17,055,800 |
Sept 14, 2023 | 23.72 | 23.77 | 23.48 | 23.50 | 23.37 | 4,247,100 |
Sept 13, 2023 | 23.65 | 23.74 | 23.59 | 23.72 | 23.59 | 3,500,900 |
Sept 12, 2023 | 23.70 | 23.75 | 23.61 | 23.69 | 23.56 | 4,298,000 |
Sept 11, 2023 | 23.67 | 23.77 | 23.59 | 23.63 | 23.50 | 6,731,300 |
Sept 08, 2023 | 23.56 | 23.88 | 23.50 | 23.63 | 23.50 | 12,480,700 |
Sept 07, 2023 | 23.10 | 23.36 | 23.04 | 23.06 | 22.93 | 8,551,700 |
Sept 06, 2023 | 22.82 | 23.19 | 22.80 | 23.04 | 22.91 | 12,671,900 |
Sept 05, 2023 | 22.40 | 22.70 | 22.39 | 22.55 | 22.43 | 3,546,800 |
Sept 01, 2023 | 22.45 | 22.54 | 22.37 | 22.46 | 22.34 | 2,007,700 |
Aug 31, 2023 | 22.41 | 22.56 | 22.38 | 22.40 | 22.28 | 4,525,900 |
Aug 30, 2023 | 22.58 | 22.71 | 22.42 | 22.47 | 22.35 | 2,328,800 |
Aug 29, 2023 | 22.21 | 22.52 | 22.14 | 22.52 | 22.40 | 2,347,800 |
Aug 28, 2023 | 22.05 | 22.27 | 22.04 | 22.24 | 22.12 | 3,363,600 |
Aug 25, 2023 | 22.16 | 22.16 | 21.85 | 22.08 | 21.96 | 1,495,700 |
Aug 24, 2023 | 22.09 | 22.16 | 22.01 | 22.09 | 21.97 | 1,637,500 |
Aug 23, 2023 | 21.91 | 22.21 | 21.90 | 22.16 | 22.04 | 4,210,300 |
Aug 22, 2023 | 21.69 | 21.99 | 21.59 | 21.98 | 21.86 | 3,560,800 |
Aug 21, 2023 | 21.85 | 21.88 | 21.47 | 21.67 | 21.55 | 2,693,700 |
Aug 18, 2023 | 21.64 | 21.96 | 21.64 | 21.83 | 21.71 | 2,106,900 |
Aug 17, 2023 | 21.82 | 22.08 | 21.72 | 21.75 | 21.63 | 2,164,500 |
Aug 16, 2023 | 21.92 | 22.00 | 21.79 | 21.80 | 21.68 | 2,164,700 |
Aug 15, 2023 | 21.76 | 21.92 | 21.76 | 21.85 | 21.73 | 2,599,200 |
Aug 14, 2023 | 21.76 | 21.88 | 21.72 | 21.76 | 21.64 | 3,105,900 |
Aug 11, 2023 | 21.83 | 21.93 | 21.65 | 21.67 | 21.55 | 1,891,600 |
Aug 10, 2023 | 21.74 | 21.84 | 21.71 | 21.79 | 21.67 | 970,700 |
Aug 09, 2023 | 21.65 | 21.81 | 21.65 | 21.69 | 21.57 | 1,087,500 |
Aug 08, 2023 | 21.77 | 21.77 | 21.56 | 21.69 | 21.57 | 2,035,500 |
Aug 07, 2023 | 21.76 | 21.89 | 21.69 | 21.73 | 21.61 | 2,146,400 |
Aug 04, 2023 | 21.95 | 22.03 | 21.74 | 21.75 | 21.63 | 1,397,300 |
Aug 03, 2023 | 21.71 | 22.03 | 21.68 | 21.95 | 21.83 | 2,297,800 |
Aug 02, 2023 | 21.75 | 21.86 | 21.70 | 21.71 | 21.59 | 2,311,300 |
Aug 01, 2023 | 21.73 | 21.88 | 21.67 | 21.86 | 21.74 | 3,229,000 |
Jul 31, 2023 | 21.69 | 21.83 | 21.67 | 21.73 | 21.61 | 2,053,600 |
Jul 28, 2023 | 21.48 | 21.70 | 21.46 | 21.66 | 21.54 | 1,485,700 |
Jul 27, 2023 | 21.65 | 21.69 | 21.37 | 21.44 | 21.32 | 2,392,100 |
Jul 26, 2023 | 21.62 | 22.02 | 21.55 | 21.65 | 21.53 | 3,711,000 |
Jul 25, 2023 | 22.08 | 22.08 | 21.18 | 21.66 | 21.54 | 3,468,600 |
Jul 25, 2023 | 0.12 Dividend | |||||
Jul 24, 2023 | 22.08 | 22.08 | 21.90 | 22.05 | 21.81 | 1,738,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |