Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.46 | 21.27 | 20.24 | 20.72 | 20.72 | 10,287,800 |
Nov 29, 2023 | 20.71 | 20.82 | 20.22 | 20.23 | 20.23 | 6,325,400 |
Nov 28, 2023 | 21.20 | 21.23 | 20.70 | 20.73 | 20.73 | 4,135,100 |
Nov 27, 2023 | 21.21 | 21.34 | 20.80 | 21.04 | 21.04 | 2,968,700 |
Nov 24, 2023 | 20.99 | 21.46 | 20.95 | 21.30 | 21.30 | 1,794,500 |
Nov 22, 2023 | 20.53 | 20.97 | 20.44 | 20.92 | 20.92 | 4,660,400 |
Nov 21, 2023 | 20.74 | 21.21 | 20.74 | 21.06 | 21.06 | 4,412,600 |
Nov 20, 2023 | 20.79 | 21.06 | 20.72 | 20.96 | 20.96 | 5,044,200 |
Nov 20, 2023 | 0.05 Dividend | |||||
Nov 17, 2023 | 20.30 | 20.85 | 20.29 | 20.63 | 20.58 | 3,890,900 |
Nov 16, 2023 | 21.01 | 21.23 | 19.74 | 20.14 | 20.09 | 5,343,800 |
Nov 15, 2023 | 21.35 | 21.49 | 21.22 | 21.23 | 21.18 | 4,725,700 |
Nov 14, 2023 | 21.75 | 21.85 | 21.50 | 21.54 | 21.49 | 3,355,200 |
Nov 13, 2023 | 21.61 | 21.75 | 21.50 | 21.65 | 21.60 | 3,116,900 |
Nov 10, 2023 | 21.25 | 21.67 | 21.22 | 21.55 | 21.50 | 3,165,700 |
Nov 09, 2023 | 20.98 | 21.23 | 20.87 | 20.90 | 20.85 | 2,226,700 |
Nov 08, 2023 | 21.01 | 21.15 | 20.64 | 20.82 | 20.77 | 5,410,300 |
Nov 07, 2023 | 21.71 | 21.86 | 21.09 | 21.10 | 21.05 | 4,862,000 |
Nov 06, 2023 | 22.19 | 22.24 | 21.78 | 21.99 | 21.94 | 6,268,600 |
Nov 03, 2023 | 22.34 | 22.78 | 22.23 | 22.25 | 22.20 | 4,332,400 |
Nov 02, 2023 | 22.02 | 22.57 | 22.02 | 22.44 | 22.39 | 5,599,700 |
Nov 01, 2023 | 21.71 | 21.91 | 21.54 | 21.88 | 21.83 | 4,283,200 |
Oct 31, 2023 | 21.35 | 21.56 | 20.97 | 21.52 | 21.47 | 5,551,800 |
Oct 30, 2023 | 21.63 | 21.86 | 21.27 | 21.40 | 21.35 | 6,756,000 |
Oct 27, 2023 | 21.85 | 22.29 | 21.18 | 21.60 | 21.55 | 6,730,800 |
Oct 26, 2023 | 20.14 | 21.95 | 20.06 | 21.73 | 21.68 | 11,757,200 |
Oct 25, 2023 | 20.43 | 20.47 | 19.89 | 19.93 | 19.88 | 8,493,000 |
Oct 24, 2023 | 20.68 | 20.84 | 20.42 | 20.43 | 20.38 | 4,824,000 |
Oct 23, 2023 | 20.43 | 20.90 | 20.15 | 20.65 | 20.60 | 5,565,300 |
Oct 20, 2023 | 20.48 | 20.69 | 20.17 | 20.58 | 20.53 | 4,161,800 |
Oct 19, 2023 | 20.49 | 20.86 | 20.29 | 20.69 | 20.64 | 3,024,700 |
Oct 18, 2023 | 21.00 | 21.20 | 20.69 | 20.86 | 20.81 | 3,613,800 |
Oct 17, 2023 | 20.47 | 20.86 | 20.38 | 20.83 | 20.78 | 4,262,400 |
Oct 16, 2023 | 20.51 | 20.68 | 20.22 | 20.44 | 20.39 | 3,867,700 |
Oct 13, 2023 | 20.17 | 20.57 | 19.96 | 20.52 | 20.47 | 7,584,200 |
Oct 12, 2023 | 20.30 | 20.35 | 19.74 | 20.02 | 19.97 | 3,679,400 |
Oct 11, 2023 | 19.75 | 20.13 | 19.59 | 20.10 | 20.05 | 4,485,400 |
Oct 10, 2023 | 20.06 | 20.21 | 19.85 | 20.00 | 19.95 | 4,703,600 |
Oct 09, 2023 | 19.50 | 20.27 | 19.43 | 20.07 | 20.02 | 7,072,200 |
Oct 06, 2023 | 19.07 | 19.21 | 18.73 | 19.14 | 19.09 | 4,961,400 |
Oct 05, 2023 | 19.13 | 19.53 | 18.94 | 19.01 | 18.96 | 4,331,200 |
Oct 04, 2023 | 19.68 | 19.73 | 19.12 | 19.27 | 19.22 | 6,314,300 |
Oct 03, 2023 | 19.83 | 20.12 | 19.63 | 19.92 | 19.87 | 3,616,500 |
Oct 02, 2023 | 20.49 | 20.55 | 19.68 | 20.00 | 19.95 | 7,120,400 |
Sep 29, 2023 | 20.74 | 20.81 | 20.27 | 20.34 | 20.29 | 5,004,600 |
Sep 28, 2023 | 21.10 | 21.22 | 20.54 | 20.94 | 20.89 | 6,091,000 |
Sep 27, 2023 | 21.13 | 21.37 | 20.84 | 21.29 | 21.24 | 7,239,700 |
Sep 26, 2023 | 20.89 | 21.24 | 20.45 | 20.72 | 20.67 | 7,081,200 |
Sep 25, 2023 | 20.77 | 21.21 | 20.69 | 21.06 | 21.01 | 4,703,800 |
Sep 22, 2023 | 20.66 | 20.98 | 20.63 | 20.85 | 20.80 | 4,785,400 |
Sep 21, 2023 | 20.50 | 20.74 | 20.09 | 20.42 | 20.37 | 4,295,500 |
Sep 20, 2023 | 20.53 | 21.09 | 20.33 | 20.39 | 20.34 | 8,085,300 |
Sep 19, 2023 | 21.29 | 21.35 | 20.36 | 20.41 | 20.36 | 12,294,800 |
Sep 18, 2023 | 20.89 | 21.42 | 20.88 | 21.18 | 21.13 | 10,856,600 |
Sep 15, 2023 | 20.65 | 20.93 | 20.52 | 20.86 | 20.81 | 22,718,600 |
Sep 14, 2023 | 21.22 | 21.28 | 20.67 | 20.79 | 20.74 | 10,749,100 |
Sep 13, 2023 | 21.41 | 21.43 | 20.55 | 20.79 | 20.74 | 14,021,500 |
Sep 12, 2023 | 21.15 | 21.67 | 21.08 | 21.41 | 21.36 | 6,185,200 |
Sep 11, 2023 | 21.13 | 21.26 | 20.90 | 20.98 | 20.93 | 6,528,300 |
Sep 08, 2023 | 20.71 | 21.12 | 20.68 | 21.03 | 20.98 | 8,620,400 |
Sep 07, 2023 | 20.55 | 20.77 | 20.43 | 20.57 | 20.52 | 7,318,100 |
Sep 06, 2023 | 20.00 | 20.77 | 19.96 | 20.66 | 20.61 | 8,064,400 |
Sep 05, 2023 | 19.62 | 20.66 | 19.62 | 20.14 | 20.09 | 8,562,800 |
Sep 01, 2023 | 19.25 | 19.66 | 19.25 | 19.55 | 19.50 | 2,770,800 |
Aug 31, 2023 | 19.04 | 19.16 | 18.76 | 19.04 | 18.99 | 3,512,000 |
Aug 30, 2023 | 18.84 | 19.32 | 18.77 | 19.00 | 18.95 | 4,592,900 |
Aug 29, 2023 | 18.61 | 18.90 | 18.39 | 18.82 | 18.77 | 3,163,700 |
Aug 28, 2023 | 18.18 | 18.66 | 18.10 | 18.59 | 18.54 | 4,286,800 |
Aug 25, 2023 | 18.22 | 18.29 | 17.93 | 18.12 | 18.08 | 2,754,800 |
Aug 24, 2023 | 18.27 | 18.51 | 18.02 | 18.03 | 17.99 | 2,893,500 |
Aug 23, 2023 | 17.88 | 18.58 | 17.74 | 18.40 | 18.36 | 2,528,100 |
Aug 22, 2023 | 18.36 | 18.42 | 18.11 | 18.16 | 18.12 | 2,746,900 |
Aug 21, 2023 | 18.33 | 18.50 | 18.00 | 18.32 | 18.28 | 2,329,000 |
Aug 21, 2023 | 0.05 Dividend | |||||
Aug 18, 2023 | 17.81 | 18.36 | 17.77 | 18.27 | 18.18 | 2,154,100 |
Aug 17, 2023 | 18.61 | 18.69 | 17.97 | 18.00 | 17.91 | 3,727,600 |
Aug 16, 2023 | 18.50 | 18.95 | 18.33 | 18.34 | 18.25 | 4,614,100 |
Aug 15, 2023 | 18.41 | 18.53 | 18.21 | 18.23 | 18.14 | 5,479,100 |
Aug 14, 2023 | 18.69 | 18.82 | 18.49 | 18.53 | 18.43 | 2,159,500 |
Aug 11, 2023 | 18.48 | 18.82 | 18.41 | 18.82 | 18.72 | 3,415,100 |
Aug 10, 2023 | 18.15 | 18.66 | 18.15 | 18.47 | 18.37 | 4,859,500 |
Aug 09, 2023 | 18.50 | 18.57 | 18.26 | 18.29 | 18.20 | 3,697,600 |
Aug 08, 2023 | 17.80 | 18.26 | 17.73 | 18.10 | 18.01 | 12,407,800 |
Aug 07, 2023 | 18.41 | 18.50 | 18.01 | 18.20 | 18.11 | 3,239,500 |
Aug 04, 2023 | 18.39 | 18.46 | 18.13 | 18.31 | 18.22 | 3,102,100 |
Aug 03, 2023 | 17.99 | 18.43 | 17.98 | 18.25 | 18.16 | 3,548,900 |
Aug 02, 2023 | 18.00 | 18.11 | 17.51 | 18.00 | 17.91 | 6,376,100 |
Aug 01, 2023 | 17.91 | 18.15 | 17.75 | 17.90 | 17.81 | 7,153,300 |
Jul 31, 2023 | 18.60 | 18.80 | 18.19 | 18.34 | 18.25 | 7,706,600 |
Jul 28, 2023 | 17.55 | 18.61 | 17.55 | 18.52 | 18.42 | 7,784,500 |
Jul 27, 2023 | 18.80 | 19.15 | 17.36 | 17.56 | 17.47 | 14,128,100 |
Jul 26, 2023 | 18.15 | 18.82 | 18.12 | 18.75 | 18.65 | 10,743,200 |
Jul 25, 2023 | 17.83 | 18.43 | 17.63 | 18.37 | 18.28 | 6,322,100 |
Jul 24, 2023 | 17.30 | 17.83 | 17.20 | 17.81 | 17.72 | 7,104,200 |
Jul 21, 2023 | 17.24 | 17.47 | 17.07 | 17.40 | 17.31 | 7,505,700 |
Jul 20, 2023 | 17.71 | 18.05 | 17.36 | 17.47 | 17.38 | 6,990,100 |
Jul 19, 2023 | 17.26 | 18.09 | 17.26 | 17.99 | 17.90 | 8,189,500 |
Jul 18, 2023 | 17.42 | 18.21 | 17.26 | 18.02 | 17.93 | 7,331,900 |
Jul 17, 2023 | 17.23 | 17.59 | 17.16 | 17.52 | 17.43 | 11,471,600 |
Jul 14, 2023 | 17.48 | 17.55 | 17.13 | 17.31 | 17.22 | 10,445,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |