Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 24.43 | 24.43 | 23.50 | 23.99 | 23.99 | 12,532 |
Oct 02, 2023 | 24.24 | 24.24 | 23.99 | 24.09 | 24.09 | 9,695 |
Sept 29, 2023 | 24.10 | 24.80 | 24.06 | 24.23 | 24.23 | 9,638 |
Sept 28, 2023 | 23.59 | 24.10 | 23.51 | 24.10 | 24.10 | 3,274 |
Sept 27, 2023 | 23.57 | 24.05 | 23.47 | 23.79 | 23.79 | 9,846 |
Sept 26, 2023 | 23.66 | 23.69 | 23.41 | 23.51 | 23.51 | 9,885 |
Sept 25, 2023 | 24.40 | 24.40 | 23.60 | 23.91 | 23.91 | 22,035 |
Sept 22, 2023 | 24.12 | 24.40 | 24.11 | 24.40 | 24.40 | 10,880 |
Sept 21, 2023 | 24.44 | 24.46 | 24.15 | 24.21 | 24.21 | 15,417 |
Sept 20, 2023 | 24.61 | 24.99 | 24.44 | 24.44 | 24.44 | 9,064 |
Sept 19, 2023 | 24.34 | 24.46 | 24.28 | 24.46 | 24.46 | 2,600 |
Sept 18, 2023 | 24.23 | 24.45 | 24.11 | 24.27 | 24.27 | 7,846 |
Sept 15, 2023 | 24.59 | 24.59 | 23.89 | 24.36 | 24.36 | 1,718 |
Sept 14, 2023 | 24.50 | 24.50 | 24.11 | 24.35 | 24.35 | 6,549 |
Sept 13, 2023 | 24.60 | 24.60 | 24.25 | 24.33 | 24.33 | 2,030 |
Sept 12, 2023 | 24.40 | 24.85 | 24.29 | 24.60 | 24.60 | 5,958 |
Sept 11, 2023 | 24.97 | 24.99 | 24.61 | 24.61 | 24.61 | 8,650 |
Sept 08, 2023 | 24.70 | 24.98 | 24.65 | 24.97 | 24.97 | 2,865 |
Sept 07, 2023 | 24.84 | 24.84 | 24.61 | 24.80 | 24.80 | 7,189 |
Sept 06, 2023 | 24.83 | 24.99 | 24.83 | 24.91 | 24.91 | 5,244 |
Sept 05, 2023 | 24.82 | 24.83 | 24.73 | 24.83 | 24.83 | 1,059 |
Sept 01, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Aug 31, 2023 | 24.93 | 25.03 | 24.82 | 24.82 | 24.82 | 4,816 |
Aug 30, 2023 | 24.61 | 25.00 | 24.61 | 24.80 | 24.80 | 1,925 |
Aug 29, 2023 | 24.35 | 24.75 | 24.08 | 24.74 | 24.74 | 16,014 |
Aug 28, 2023 | 24.16 | 24.35 | 23.95 | 24.24 | 24.24 | 22,645 |
Aug 25, 2023 | 24.32 | 24.56 | 24.25 | 24.25 | 24.25 | 16,127 |
Aug 24, 2023 | 24.43 | 24.43 | 24.25 | 24.25 | 24.25 | 6,284 |
Aug 23, 2023 | 24.67 | 24.67 | 24.40 | 24.42 | 24.42 | 4,138 |
Aug 22, 2023 | 24.78 | 24.95 | 24.40 | 24.50 | 24.50 | 5,363 |
Aug 21, 2023 | 24.60 | 24.80 | 24.44 | 24.44 | 24.44 | 6,321 |
Aug 18, 2023 | 24.80 | 24.80 | 24.58 | 24.65 | 24.65 | 4,875 |
Aug 17, 2023 | 24.75 | 24.80 | 24.65 | 24.68 | 24.68 | 4,746 |
Aug 16, 2023 | 24.95 | 24.95 | 24.79 | 24.80 | 24.80 | 2,177 |
Aug 15, 2023 | 25.00 | 25.00 | 24.79 | 24.90 | 24.90 | 7,372 |
Aug 14, 2023 | 25.00 | 25.13 | 25.00 | 25.00 | 25.00 | 1,905 |
Aug 11, 2023 | 24.80 | 25.17 | 24.80 | 24.99 | 24.99 | 2,027 |
Aug 10, 2023 | 24.90 | 24.97 | 24.83 | 24.90 | 24.90 | 4,837 |
Aug 09, 2023 | 24.87 | 25.18 | 24.80 | 24.95 | 24.95 | 11,491 |
Aug 08, 2023 | 24.68 | 24.88 | 24.68 | 24.87 | 24.87 | 3,030 |
Aug 07, 2023 | 24.85 | 24.90 | 24.75 | 24.85 | 24.85 | 3,616 |
Aug 04, 2023 | 24.76 | 24.80 | 24.65 | 24.80 | 24.80 | 8,083 |
Aug 03, 2023 | 24.12 | 24.80 | 24.12 | 24.65 | 24.65 | 14,274 |
Aug 02, 2023 | 24.62 | 24.79 | 24.37 | 24.37 | 24.37 | 10,299 |
Aug 01, 2023 | 24.50 | 24.63 | 24.31 | 24.63 | 24.63 | 13,195 |
Jul 31, 2023 | 24.90 | 24.90 | 24.26 | 24.40 | 24.40 | 25,743 |
Jul 28, 2023 | 24.73 | 24.97 | 24.50 | 24.50 | 24.50 | 3,368 |
Jul 27, 2023 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | 12,813 |
Jul 26, 2023 | 24.67 | 24.90 | 24.63 | 24.89 | 24.89 | 4,593 |
Jul 25, 2023 | 25.00 | 25.00 | 24.81 | 24.81 | 24.81 | 1,786 |
Jul 24, 2023 | 24.81 | 24.94 | 24.75 | 24.79 | 24.79 | 6,141 |
Jul 21, 2023 | 24.75 | 24.95 | 24.59 | 24.83 | 24.83 | 3,172 |
Jul 20, 2023 | 24.60 | 25.19 | 24.60 | 25.19 | 25.19 | 5,947 |
Jul 19, 2023 | 24.51 | 24.73 | 24.30 | 24.63 | 24.63 | 2,511 |
Jul 18, 2023 | 24.57 | 24.57 | 24.00 | 24.55 | 24.55 | 6,147 |
Jul 17, 2023 | 24.58 | 24.76 | 24.30 | 24.40 | 24.40 | 2,194 |
Jul 14, 2023 | 24.77 | 24.98 | 24.38 | 24.38 | 24.38 | 6,717 |
Jul 13, 2023 | 24.89 | 24.89 | 24.68 | 24.70 | 24.70 | 3,068 |
Jul 13, 2023 | 0.492188 Dividend | |||||
Jul 12, 2023 | 25.15 | 25.15 | 24.94 | 24.94 | 24.45 | 4,166 |
Jul 11, 2023 | 25.00 | 25.16 | 24.99 | 25.05 | 24.56 | 6,612 |
Jul 10, 2023 | 25.09 | 25.20 | 25.00 | 25.03 | 24.54 | 8,650 |
Jul 07, 2023 | 25.25 | 25.50 | 25.13 | 25.37 | 24.87 | 15,614 |
Jul 06, 2023 | 25.10 | 25.20 | 24.91 | 25.12 | 24.62 | 9,558 |
Jul 05, 2023 | 25.45 | 25.45 | 25.05 | 25.05 | 24.56 | 11,754 |
Jul 03, 2023 | 25.42 | 25.75 | 25.28 | 25.58 | 25.08 | 11,793 |
Jun 30, 2023 | 24.73 | 25.91 | 24.70 | 25.73 | 25.22 | 74,973 |
Jun 29, 2023 | 24.60 | 24.67 | 24.53 | 24.60 | 24.11 | 4,185 |
Jun 28, 2023 | 24.73 | 24.73 | 24.50 | 24.67 | 24.18 | 5,471 |
Jun 27, 2023 | 24.79 | 24.87 | 24.65 | 24.83 | 24.34 | 10,516 |
Jun 26, 2023 | 24.24 | 24.90 | 24.24 | 24.79 | 24.30 | 15,556 |
Jun 23, 2023 | 24.23 | 24.38 | 23.85 | 24.18 | 23.70 | 6,311 |
Jun 22, 2023 | 23.85 | 24.25 | 23.68 | 24.11 | 23.63 | 10,295 |
Jun 21, 2023 | 23.63 | 24.15 | 23.51 | 24.15 | 23.67 | 7,997 |
Jun 20, 2023 | 23.95 | 23.95 | 23.55 | 23.70 | 23.23 | 10,815 |
Jun 16, 2023 | 24.00 | 24.00 | 23.59 | 23.64 | 23.17 | 9,318 |
Jun 15, 2023 | 24.15 | 24.21 | 24.00 | 24.09 | 23.61 | 4,161 |
Jun 14, 2023 | 23.98 | 24.23 | 23.66 | 23.68 | 23.21 | 7,847 |
Jun 13, 2023 | 23.60 | 24.03 | 23.46 | 23.88 | 23.41 | 2,886 |
Jun 12, 2023 | 23.89 | 23.89 | 23.44 | 23.53 | 23.07 | 7,854 |
Jun 09, 2023 | 24.10 | 24.17 | 23.77 | 23.85 | 23.38 | 4,704 |
Jun 08, 2023 | 24.21 | 24.21 | 23.93 | 23.93 | 23.46 | 1,277 |
Jun 07, 2023 | 24.10 | 24.10 | 23.92 | 24.03 | 23.56 | 2,591 |
Jun 06, 2023 | 24.25 | 24.25 | 23.94 | 24.00 | 23.53 | 12,601 |
Jun 05, 2023 | 24.06 | 24.25 | 23.75 | 24.22 | 23.74 | 8,913 |
Jun 02, 2023 | 23.66 | 23.94 | 23.58 | 23.91 | 23.44 | 7,291 |
Jun 01, 2023 | 23.70 | 23.70 | 23.30 | 23.67 | 23.21 | 13,961 |
May 31, 2023 | 23.99 | 23.99 | 23.38 | 23.70 | 23.23 | 27,124 |
May 30, 2023 | 23.91 | 23.91 | 23.19 | 23.35 | 22.89 | 18,590 |
May 26, 2023 | 23.91 | 23.91 | 23.61 | 23.73 | 23.26 | 3,766 |
May 25, 2023 | 23.70 | 23.90 | 23.67 | 23.90 | 23.43 | 4,971 |
May 24, 2023 | 23.93 | 23.95 | 23.88 | 23.93 | 23.46 | 3,982 |
May 23, 2023 | 24.16 | 24.16 | 23.92 | 23.93 | 23.46 | 5,711 |
May 22, 2023 | 23.95 | 24.17 | 23.95 | 24.14 | 23.66 | 2,864 |
May 19, 2023 | 24.05 | 24.16 | 23.75 | 24.01 | 23.54 | 3,806 |
May 18, 2023 | 24.18 | 24.20 | 23.94 | 24.11 | 23.63 | 5,256 |
May 17, 2023 | 23.90 | 24.17 | 23.86 | 24.17 | 23.69 | 6,732 |
May 16, 2023 | 23.85 | 23.86 | 23.50 | 23.86 | 23.39 | 4,745 |
May 15, 2023 | 23.75 | 23.79 | 23.60 | 23.62 | 23.15 | 3,140 |
May 12, 2023 | 23.74 | 23.89 | 23.60 | 23.85 | 23.38 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |