Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 24.24 | 24.46 | 24.01 | 24.01 | 24.01 | 14,241 |
Sept 28, 2023 | 23.90 | 24.00 | 23.46 | 24.00 | 24.00 | 6,640 |
Sept 27, 2023 | 23.89 | 24.17 | 23.46 | 23.75 | 23.75 | 14,919 |
Sept 26, 2023 | 23.77 | 23.77 | 23.45 | 23.60 | 23.60 | 7,766 |
Sept 25, 2023 | 23.78 | 24.19 | 23.54 | 23.77 | 23.77 | 16,213 |
Sept 22, 2023 | 23.80 | 24.10 | 23.79 | 23.96 | 23.96 | 4,363 |
Sept 21, 2023 | 24.01 | 24.30 | 23.95 | 23.95 | 23.95 | 4,169 |
Sept 20, 2023 | 24.29 | 24.66 | 24.25 | 24.41 | 24.41 | 1,598 |
Sept 19, 2023 | 24.30 | 24.49 | 24.11 | 24.35 | 24.35 | 3,209 |
Sept 18, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 165 |
Sept 15, 2023 | 24.01 | 24.35 | 24.01 | 24.29 | 24.29 | 642 |
Sept 14, 2023 | 24.24 | 24.24 | 24.01 | 24.01 | 24.01 | 2,148 |
Sept 13, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 961 |
Sept 12, 2023 | 24.71 | 24.71 | 23.96 | 24.20 | 24.20 | 2,244 |
Sept 11, 2023 | 24.29 | 24.58 | 24.22 | 24.25 | 24.25 | 8,480 |
Sept 08, 2023 | 24.30 | 24.34 | 24.30 | 24.30 | 24.30 | 2,601 |
Sept 07, 2023 | 24.40 | 24.56 | 23.89 | 24.30 | 24.30 | 12,971 |
Sept 06, 2023 | 24.58 | 25.45 | 24.41 | 24.65 | 24.65 | 6,183 |
Sept 05, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Sept 01, 2023 | 24.55 | 24.86 | 24.55 | 24.86 | 24.86 | 1,602 |
Aug 31, 2023 | 24.54 | 25.02 | 24.54 | 24.80 | 24.80 | 6,421 |
Aug 30, 2023 | 24.73 | 24.90 | 24.66 | 24.81 | 24.81 | 2,005 |
Aug 29, 2023 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 1,253 |
Aug 28, 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 2,176 |
Aug 25, 2023 | 24.48 | 24.75 | 24.37 | 24.60 | 24.60 | 3,237 |
Aug 24, 2023 | 24.47 | 24.61 | 24.20 | 24.20 | 24.20 | 6,604 |
Aug 23, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 334 |
Aug 22, 2023 | 24.68 | 24.93 | 23.75 | 24.93 | 24.93 | 10,544 |
Aug 21, 2023 | 25.09 | 25.09 | 24.67 | 24.93 | 24.93 | 1,064 |
Aug 18, 2023 | 24.69 | 24.98 | 24.66 | 24.98 | 24.98 | 1,513 |
Aug 17, 2023 | 24.73 | 25.00 | 24.66 | 25.00 | 25.00 | 2,497 |
Aug 16, 2023 | 24.81 | 25.00 | 24.66 | 24.83 | 24.83 | 2,535 |
Aug 15, 2023 | 24.81 | 25.00 | 24.62 | 24.93 | 24.93 | 2,698 |
Aug 14, 2023 | 25.14 | 25.14 | 24.61 | 24.90 | 24.90 | 3,191 |
Aug 11, 2023 | 24.96 | 25.27 | 24.96 | 25.09 | 25.09 | 2,346 |
Aug 10, 2023 | 24.72 | 24.95 | 24.72 | 24.95 | 24.95 | 1,075 |
Aug 09, 2023 | 24.81 | 24.97 | 24.81 | 24.97 | 24.97 | 2,344 |
Aug 08, 2023 | 24.76 | 24.90 | 24.64 | 24.77 | 24.77 | 1,020 |
Aug 07, 2023 | 24.70 | 24.95 | 24.70 | 24.95 | 24.95 | 1,398 |
Aug 04, 2023 | 24.71 | 24.74 | 24.71 | 24.73 | 24.73 | 1,846 |
Aug 03, 2023 | 24.60 | 24.89 | 24.38 | 24.69 | 24.69 | 7,178 |
Aug 02, 2023 | 24.78 | 24.78 | 24.45 | 24.65 | 24.65 | 1,705 |
Aug 01, 2023 | 24.95 | 25.07 | 24.69 | 24.86 | 24.86 | 2,651 |
Jul 31, 2023 | 24.99 | 25.14 | 24.50 | 24.50 | 24.50 | 2,293 |
Jul 28, 2023 | 25.14 | 25.14 | 24.60 | 24.62 | 24.62 | 1,073 |
Jul 27, 2023 | 25.25 | 25.25 | 24.94 | 25.00 | 25.00 | 2,548 |
Jul 26, 2023 | 24.51 | 25.00 | 24.51 | 24.94 | 24.94 | 3,429 |
Jul 25, 2023 | 24.53 | 24.62 | 24.50 | 24.50 | 24.50 | 2,391 |
Jul 24, 2023 | 24.41 | 24.94 | 24.41 | 24.60 | 24.60 | 3,242 |
Jul 21, 2023 | 24.57 | 24.60 | 24.01 | 24.59 | 24.59 | 3,638 |
Jul 20, 2023 | 24.54 | 24.60 | 24.31 | 24.60 | 24.60 | 6,282 |
Jul 19, 2023 | 23.85 | 24.58 | 23.85 | 24.41 | 24.41 | 3,562 |
Jul 18, 2023 | 24.40 | 24.60 | 24.24 | 24.60 | 24.60 | 6,583 |
Jul 17, 2023 | 24.79 | 24.80 | 23.71 | 24.49 | 24.49 | 9,554 |
Jul 14, 2023 | 24.90 | 24.90 | 24.68 | 24.70 | 24.70 | 2,460 |
Jul 13, 2023 | 25.19 | 25.20 | 24.79 | 24.90 | 24.90 | 6,680 |
Jul 13, 2023 | 0.492188 Dividend | |||||
Jul 12, 2023 | 25.27 | 25.38 | 25.20 | 25.38 | 24.89 | 1,724 |
Jul 11, 2023 | 25.20 | 25.20 | 25.02 | 25.15 | 24.66 | 3,052 |
Jul 10, 2023 | 25.27 | 25.27 | 25.10 | 25.20 | 24.71 | 2,002 |
Jul 07, 2023 | 25.31 | 25.36 | 25.16 | 25.24 | 24.75 | 4,520 |
Jul 06, 2023 | 25.39 | 25.50 | 25.17 | 25.21 | 24.72 | 3,332 |
Jul 05, 2023 | 25.83 | 25.85 | 25.23 | 25.46 | 24.97 | 17,538 |
Jul 03, 2023 | 25.71 | 26.27 | 25.51 | 25.88 | 25.38 | 24,708 |
Jun 30, 2023 | 24.56 | 26.50 | 24.56 | 26.26 | 25.75 | 40,553 |
Jun 29, 2023 | 24.70 | 24.81 | 24.50 | 24.76 | 24.28 | 2,781 |
Jun 28, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.23 | 663 |
Jun 27, 2023 | 24.58 | 24.75 | 24.43 | 24.71 | 24.23 | 6,329 |
Jun 26, 2023 | 24.30 | 24.70 | 24.23 | 24.54 | 24.06 | 3,040 |
Jun 23, 2023 | 24.45 | 24.70 | 24.44 | 24.44 | 23.96 | 1,582 |
Jun 22, 2023 | 24.75 | 24.75 | 24.14 | 24.45 | 23.98 | 5,005 |
Jun 21, 2023 | 24.65 | 24.81 | 24.61 | 24.68 | 24.20 | 4,967 |
Jun 20, 2023 | 24.50 | 24.74 | 24.32 | 24.60 | 24.12 | 5,473 |
Jun 16, 2023 | 24.25 | 24.74 | 24.00 | 24.74 | 24.26 | 7,160 |
Jun 15, 2023 | 24.53 | 24.75 | 24.53 | 24.59 | 24.11 | 2,186 |
Jun 14, 2023 | 24.56 | 24.56 | 24.27 | 24.27 | 23.80 | 912 |
Jun 13, 2023 | 24.60 | 24.81 | 24.14 | 24.42 | 23.95 | 3,948 |
Jun 12, 2023 | 24.81 | 24.81 | 24.38 | 24.70 | 24.22 | 2,627 |
Jun 09, 2023 | 24.61 | 24.81 | 24.61 | 24.81 | 24.33 | 1,298 |
Jun 08, 2023 | 24.45 | 24.77 | 24.45 | 24.77 | 24.29 | 947 |
Jun 07, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | 352 |
Jun 06, 2023 | 24.63 | 24.80 | 24.33 | 24.70 | 24.22 | 3,179 |
Jun 05, 2023 | 24.75 | 24.81 | 23.93 | 23.93 | 23.47 | 3,421 |
Jun 02, 2023 | 24.41 | 24.81 | 24.41 | 24.75 | 24.27 | 2,315 |
Jun 01, 2023 | 24.51 | 24.51 | 24.05 | 24.30 | 23.83 | 2,474 |
May 31, 2023 | 24.40 | 24.76 | 23.91 | 24.76 | 24.28 | 14,179 |
May 30, 2023 | 24.33 | 24.33 | 23.65 | 23.87 | 23.41 | 2,937 |
May 26, 2023 | 23.53 | 24.05 | 23.53 | 24.01 | 23.54 | 636 |
May 25, 2023 | 24.17 | 24.42 | 23.70 | 23.70 | 23.24 | 8,654 |
May 24, 2023 | 24.25 | 24.25 | 24.14 | 24.18 | 23.71 | 2,186 |
May 23, 2023 | 24.41 | 24.41 | 24.22 | 24.22 | 23.75 | 2,631 |
May 22, 2023 | 24.83 | 24.83 | 24.02 | 24.03 | 23.56 | 8,893 |
May 19, 2023 | 23.25 | 24.37 | 22.12 | 24.02 | 23.55 | 7,269 |
May 18, 2023 | 23.91 | 24.72 | 23.91 | 24.41 | 23.93 | 5,645 |
May 17, 2023 | 23.66 | 24.45 | 23.66 | 24.45 | 23.98 | 4,572 |
May 16, 2023 | 23.30 | 23.65 | 23.30 | 23.61 | 23.15 | 1,916 |
May 15, 2023 | 23.70 | 23.70 | 23.30 | 23.50 | 23.04 | 5,894 |
May 12, 2023 | 23.61 | 23.73 | 23.60 | 23.70 | 23.24 | 1,905 |
May 11, 2023 | 23.90 | 23.90 | 23.61 | 23.61 | 23.15 | 979 |
May 10, 2023 | 23.85 | 23.85 | 23.67 | 23.67 | 23.21 | 2,382 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |