Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 16.35 | 16.35 | 15.87 | 16.08 | 16.08 | 8,767,518 |
Dec 06, 2023 | 16.60 | 16.75 | 16.19 | 16.21 | 16.21 | 9,043,800 |
Dec 05, 2023 | 17.12 | 17.24 | 16.69 | 16.70 | 16.70 | 8,613,200 |
Dec 04, 2023 | 17.46 | 17.59 | 17.15 | 17.16 | 17.16 | 7,794,000 |
Dec 01, 2023 | 17.68 | 18.10 | 17.67 | 17.71 | 17.71 | 10,938,000 |
Nov 30, 2023 | 17.94 | 18.15 | 17.51 | 17.76 | 17.76 | 9,997,000 |
Nov 29, 2023 | 17.76 | 17.83 | 17.48 | 17.65 | 17.65 | 6,916,800 |
Nov 28, 2023 | 17.65 | 17.85 | 17.45 | 17.66 | 17.66 | 8,188,500 |
Nov 27, 2023 | 17.61 | 17.77 | 17.42 | 17.51 | 17.51 | 6,539,300 |
Nov 24, 2023 | 17.60 | 17.89 | 17.60 | 17.67 | 17.67 | 3,365,100 |
Nov 22, 2023 | 17.36 | 17.56 | 17.05 | 17.52 | 17.52 | 10,911,300 |
Nov 21, 2023 | 18.08 | 18.20 | 17.88 | 17.96 | 17.96 | 4,923,100 |
Nov 20, 2023 | 18.25 | 18.31 | 18.06 | 18.16 | 18.16 | 6,593,800 |
Nov 17, 2023 | 17.71 | 18.21 | 17.70 | 18.07 | 18.07 | 9,156,900 |
Nov 16, 2023 | 17.71 | 17.73 | 17.16 | 17.47 | 17.47 | 9,512,600 |
Nov 15, 2023 | 18.12 | 18.26 | 17.87 | 17.91 | 17.91 | 7,232,500 |
Nov 14, 2023 | 18.23 | 18.38 | 18.04 | 18.21 | 18.21 | 5,820,900 |
Nov 13, 2023 | 18.03 | 18.27 | 18.00 | 18.14 | 18.14 | 8,289,000 |
Nov 10, 2023 | 17.79 | 18.07 | 17.58 | 18.07 | 18.07 | 8,791,600 |
Nov 09, 2023 | 17.75 | 18.13 | 17.49 | 17.52 | 17.52 | 12,257,000 |
Nov 08, 2023 | 17.74 | 17.80 | 17.24 | 17.53 | 17.53 | 14,870,700 |
Nov 07, 2023 | 18.53 | 18.54 | 17.85 | 17.90 | 17.90 | 10,382,300 |
Nov 06, 2023 | 19.29 | 19.36 | 18.80 | 18.81 | 18.81 | 7,888,600 |
Nov 03, 2023 | 19.52 | 19.74 | 19.02 | 19.13 | 19.13 | 12,715,700 |
Nov 02, 2023 | 19.24 | 19.60 | 18.98 | 19.52 | 19.52 | 16,577,700 |
Nov 01, 2023 | 19.32 | 19.32 | 18.95 | 19.03 | 19.03 | 9,660,100 |
Oct 31, 2023 | 19.28 | 19.31 | 18.94 | 19.08 | 19.08 | 8,544,400 |
Oct 30, 2023 | 19.49 | 19.73 | 19.02 | 19.16 | 19.16 | 7,568,600 |
Oct 27, 2023 | 19.68 | 19.68 | 18.95 | 19.35 | 19.35 | 9,354,700 |
Oct 26, 2023 | 19.49 | 19.77 | 19.29 | 19.59 | 19.59 | 5,440,700 |
Oct 25, 2023 | 19.73 | 19.93 | 19.47 | 19.84 | 19.84 | 8,569,500 |
Oct 24, 2023 | 20.31 | 20.31 | 19.61 | 19.67 | 19.67 | 9,199,000 |
Oct 23, 2023 | 20.48 | 20.65 | 20.13 | 20.20 | 20.20 | 5,776,400 |
Oct 20, 2023 | 21.18 | 21.20 | 20.60 | 20.66 | 20.66 | 5,905,000 |
Oct 19, 2023 | 21.11 | 21.32 | 20.90 | 21.18 | 21.18 | 6,287,300 |
Oct 18, 2023 | 21.25 | 21.35 | 21.06 | 21.21 | 21.21 | 7,534,100 |
Oct 17, 2023 | 20.84 | 21.37 | 20.84 | 21.12 | 21.12 | 5,823,900 |
Oct 16, 2023 | 21.12 | 21.23 | 20.71 | 21.01 | 21.01 | 5,986,500 |
Oct 13, 2023 | 20.95 | 21.19 | 20.82 | 21.09 | 21.09 | 7,681,700 |
Oct 12, 2023 | 20.66 | 20.86 | 20.31 | 20.51 | 20.51 | 6,078,900 |
Oct 11, 2023 | 20.15 | 20.52 | 20.10 | 20.49 | 20.49 | 6,630,600 |
Oct 10, 2023 | 20.31 | 20.49 | 20.07 | 20.33 | 20.33 | 6,979,900 |
Oct 09, 2023 | 20.04 | 20.43 | 19.92 | 20.34 | 20.34 | 7,203,100 |
Oct 06, 2023 | 19.28 | 19.56 | 19.02 | 19.40 | 19.40 | 5,180,300 |
Oct 05, 2023 | 18.99 | 19.48 | 18.88 | 19.16 | 19.16 | 7,096,000 |
Oct 04, 2023 | 19.61 | 19.66 | 18.92 | 19.15 | 19.15 | 11,285,300 |
Oct 03, 2023 | 19.92 | 20.12 | 19.71 | 20.02 | 20.02 | 7,238,100 |
Oct 02, 2023 | 20.82 | 20.96 | 19.95 | 20.10 | 20.10 | 9,629,500 |
Sept 29, 2023 | 21.17 | 21.24 | 20.79 | 20.82 | 20.82 | 12,617,100 |
Sept 28, 2023 | 20.97 | 21.20 | 20.83 | 21.11 | 21.11 | 9,868,500 |
Sept 27, 2023 | 20.71 | 20.99 | 20.62 | 20.98 | 20.98 | 8,883,600 |
Sept 26, 2023 | 20.09 | 20.49 | 19.98 | 20.35 | 20.35 | 8,844,300 |
Sept 25, 2023 | 19.72 | 20.27 | 19.71 | 20.20 | 20.20 | 9,440,100 |
Sept 22, 2023 | 19.89 | 20.37 | 19.71 | 19.75 | 19.75 | 10,827,400 |
Sept 21, 2023 | 20.21 | 20.25 | 19.68 | 19.69 | 19.69 | 10,542,000 |
Sept 20, 2023 | 20.45 | 20.83 | 20.11 | 20.15 | 20.15 | 6,336,200 |
Sept 19, 2023 | 20.95 | 21.10 | 20.36 | 20.59 | 20.59 | 6,909,800 |
Sept 18, 2023 | 20.95 | 20.95 | 20.56 | 20.66 | 20.66 | 4,490,600 |
Sept 15, 2023 | 20.65 | 20.86 | 20.63 | 20.70 | 20.70 | 5,240,300 |
Sept 14, 2023 | 20.70 | 20.93 | 20.61 | 20.83 | 20.83 | 7,373,000 |
Sept 14, 2023 | 0.103 Dividend | |||||
Sept 13, 2023 | 20.66 | 20.76 | 20.30 | 20.49 | 20.39 | 4,669,900 |
Sept 12, 2023 | 20.34 | 20.64 | 20.25 | 20.61 | 20.51 | 6,426,400 |
Sept 11, 2023 | 20.61 | 20.77 | 20.10 | 20.11 | 20.01 | 6,698,900 |
Sept 08, 2023 | 20.48 | 20.72 | 20.42 | 20.44 | 20.34 | 7,121,600 |
Sept 07, 2023 | 20.38 | 20.54 | 20.27 | 20.38 | 20.28 | 4,941,100 |
Sept 06, 2023 | 20.24 | 20.46 | 20.13 | 20.34 | 20.24 | 5,621,500 |
Sept 05, 2023 | 20.33 | 20.41 | 20.11 | 20.20 | 20.10 | 5,910,100 |
Sept 01, 2023 | 20.20 | 20.32 | 20.11 | 20.15 | 20.05 | 8,240,100 |
Aug 31, 2023 | 19.92 | 20.09 | 19.80 | 19.93 | 19.83 | 7,989,800 |
Aug 30, 2023 | 19.53 | 19.88 | 19.53 | 19.75 | 19.65 | 5,818,400 |
Aug 29, 2023 | 19.05 | 19.56 | 18.93 | 19.46 | 19.36 | 7,023,700 |
Aug 28, 2023 | 18.98 | 19.23 | 18.83 | 18.97 | 18.87 | 5,366,600 |
Aug 25, 2023 | 18.55 | 18.90 | 18.30 | 18.83 | 18.74 | 8,070,700 |
Aug 24, 2023 | 18.74 | 18.80 | 18.47 | 18.48 | 18.39 | 7,853,100 |
Aug 23, 2023 | 18.83 | 19.15 | 18.61 | 18.88 | 18.79 | 7,042,300 |
Aug 22, 2023 | 19.15 | 19.36 | 19.04 | 19.13 | 19.03 | 6,143,000 |
Aug 21, 2023 | 19.50 | 19.58 | 19.18 | 19.18 | 19.08 | 5,263,600 |
Aug 18, 2023 | 19.14 | 19.58 | 18.93 | 19.34 | 19.24 | 9,386,200 |
Aug 17, 2023 | 19.55 | 19.77 | 19.29 | 19.37 | 19.27 | 8,809,300 |
Aug 16, 2023 | 19.34 | 19.58 | 19.29 | 19.31 | 19.21 | 7,064,000 |
Aug 15, 2023 | 19.50 | 19.65 | 19.15 | 19.33 | 19.23 | 10,305,800 |
Aug 14, 2023 | 19.61 | 19.74 | 19.45 | 19.70 | 19.60 | 8,067,800 |
Aug 11, 2023 | 19.31 | 19.79 | 19.31 | 19.79 | 19.69 | 6,513,200 |
Aug 10, 2023 | 19.46 | 19.85 | 19.29 | 19.41 | 19.31 | 9,196,300 |
Aug 09, 2023 | 19.36 | 19.50 | 19.20 | 19.36 | 19.26 | 7,883,400 |
Aug 08, 2023 | 18.77 | 19.28 | 18.60 | 19.27 | 19.17 | 5,087,300 |
Aug 07, 2023 | 19.05 | 19.53 | 19.05 | 19.20 | 19.10 | 6,461,200 |
Aug 04, 2023 | 19.11 | 19.36 | 18.93 | 19.04 | 18.94 | 5,835,500 |
Aug 03, 2023 | 18.62 | 19.21 | 18.47 | 19.04 | 18.94 | 6,844,000 |
Aug 02, 2023 | 18.80 | 18.83 | 18.43 | 18.59 | 18.50 | 9,332,100 |
Aug 01, 2023 | 18.80 | 19.01 | 18.51 | 18.99 | 18.89 | 5,901,800 |
Jul 31, 2023 | 19.07 | 19.47 | 19.00 | 19.02 | 18.92 | 7,243,200 |
Jul 28, 2023 | 18.53 | 18.93 | 18.21 | 18.89 | 18.80 | 7,644,400 |
Jul 27, 2023 | 18.15 | 18.97 | 17.87 | 18.46 | 18.37 | 16,734,100 |
Jul 26, 2023 | 18.05 | 18.18 | 17.86 | 18.06 | 17.97 | 7,517,300 |
Jul 25, 2023 | 17.95 | 18.35 | 17.90 | 18.14 | 18.05 | 8,024,000 |
Jul 24, 2023 | 17.50 | 18.12 | 17.45 | 17.94 | 17.85 | 6,048,600 |
Jul 21, 2023 | 17.19 | 17.47 | 17.07 | 17.42 | 17.33 | 7,574,600 |
Jul 20, 2023 | 17.28 | 17.44 | 16.86 | 17.12 | 17.03 | 8,898,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |