Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.27 | 25.69 | 25.24 | 25.69 | 25.69 | 85,246 |
Nov 29, 2023 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | 18,833 |
Nov 28, 2023 | 25.22 | 25.29 | 25.15 | 25.29 | 25.29 | 27,259 |
Nov 27, 2023 | 25.29 | 25.29 | 25.10 | 25.10 | 25.10 | 19,890 |
Nov 24, 2023 | 25.20 | 25.23 | 25.10 | 25.22 | 25.22 | 15,334 |
Nov 22, 2023 | 25.18 | 25.20 | 25.14 | 25.17 | 25.17 | 10,956 |
Nov 21, 2023 | 25.10 | 25.19 | 25.05 | 25.10 | 25.10 | 29,967 |
Nov 20, 2023 | 25.29 | 25.29 | 25.08 | 25.10 | 25.10 | 30,584 |
Nov 17, 2023 | 25.15 | 25.25 | 25.15 | 25.19 | 25.19 | 8,930 |
Nov 16, 2023 | 25.30 | 25.35 | 25.17 | 25.17 | 25.17 | 34,245 |
Nov 15, 2023 | 25.15 | 25.35 | 25.13 | 25.20 | 25.20 | 28,900 |
Nov 14, 2023 | 25.07 | 25.15 | 25.06 | 25.15 | 25.15 | 13,232 |
Nov 13, 2023 | 25.15 | 25.15 | 25.05 | 25.07 | 25.07 | 14,139 |
Nov 10, 2023 | 25.01 | 25.12 | 25.01 | 25.12 | 25.12 | 6,201 |
Nov 09, 2023 | 25.07 | 25.12 | 25.00 | 25.06 | 25.06 | 41,248 |
Nov 08, 2023 | 24.98 | 25.07 | 24.98 | 25.07 | 25.07 | 14,575 |
Nov 07, 2023 | 25.00 | 25.00 | 24.96 | 24.98 | 24.98 | 20,160 |
Nov 06, 2023 | 24.89 | 25.11 | 24.89 | 25.01 | 25.01 | 27,770 |
Nov 03, 2023 | 25.13 | 25.17 | 24.88 | 25.11 | 25.11 | 62,245 |
Nov 02, 2023 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 30,731 |
Nov 01, 2023 | 25.05 | 25.06 | 24.97 | 25.06 | 25.06 | 37,783 |
Oct 31, 2023 | 24.99 | 25.10 | 24.85 | 25.01 | 25.01 | 86,853 |
Oct 31, 2023 | 0.648867 Dividend | |||||
Oct 30, 2023 | 25.47 | 25.47 | 25.38 | 25.41 | 24.76 | 38,315 |
Oct 27, 2023 | 25.45 | 25.45 | 25.34 | 25.41 | 24.76 | 22,987 |
Oct 26, 2023 | 25.32 | 25.40 | 25.21 | 25.30 | 24.65 | 49,339 |
Oct 25, 2023 | 25.44 | 25.44 | 25.31 | 25.38 | 24.73 | 18,692 |
Oct 24, 2023 | 25.31 | 25.44 | 25.31 | 25.31 | 24.66 | 59,702 |
Oct 23, 2023 | 25.51 | 25.51 | 25.30 | 25.39 | 24.74 | 89,679 |
Oct 20, 2023 | 25.55 | 25.55 | 25.43 | 25.50 | 24.85 | 17,683 |
Oct 19, 2023 | 25.55 | 25.55 | 25.40 | 25.41 | 24.76 | 19,496 |
Oct 18, 2023 | 25.45 | 25.50 | 25.36 | 25.43 | 24.78 | 34,881 |
Oct 17, 2023 | 25.29 | 25.51 | 25.29 | 25.43 | 24.79 | 63,712 |
Oct 16, 2023 | 25.54 | 25.54 | 25.29 | 25.51 | 24.86 | 31,750 |
Oct 13, 2023 | 25.48 | 25.54 | 25.24 | 25.54 | 24.89 | 76,309 |
Oct 12, 2023 | 25.48 | 25.48 | 25.28 | 25.43 | 24.78 | 19,030 |
Oct 11, 2023 | 25.45 | 25.48 | 25.44 | 25.47 | 24.82 | 34,559 |
Oct 10, 2023 | 25.42 | 25.48 | 25.33 | 25.41 | 24.76 | 33,873 |
Oct 09, 2023 | 25.48 | 25.48 | 25.39 | 25.39 | 24.74 | 15,377 |
Oct 06, 2023 | 25.40 | 25.45 | 25.38 | 25.44 | 24.79 | 18,023 |
Oct 05, 2023 | 25.27 | 25.49 | 25.27 | 25.41 | 24.76 | 30,470 |
Oct 04, 2023 | 25.50 | 25.51 | 25.37 | 25.51 | 24.86 | 47,802 |
Oct 03, 2023 | 25.45 | 25.50 | 25.28 | 25.50 | 24.85 | 34,740 |
Oct 02, 2023 | 25.41 | 25.49 | 25.36 | 25.49 | 24.84 | 15,570 |
Sept 29, 2023 | 25.45 | 25.51 | 25.35 | 25.50 | 24.85 | 103,601 |
Sept 28, 2023 | 25.35 | 25.49 | 25.32 | 25.46 | 24.81 | 55,372 |
Sept 27, 2023 | 25.25 | 25.35 | 25.25 | 25.35 | 24.70 | 17,560 |
Sept 26, 2023 | 25.32 | 25.34 | 25.19 | 25.26 | 24.61 | 32,930 |
Sept 25, 2023 | 25.34 | 25.34 | 25.21 | 25.30 | 24.65 | 36,732 |
Sept 22, 2023 | 25.23 | 25.34 | 25.22 | 25.34 | 24.69 | 12,651 |
Sept 21, 2023 | 25.40 | 25.40 | 25.16 | 25.25 | 24.61 | 12,229 |
Sept 20, 2023 | 25.27 | 25.35 | 25.25 | 25.29 | 24.64 | 17,355 |
Sept 19, 2023 | 25.15 | 25.29 | 25.15 | 25.29 | 24.64 | 20,149 |
Sept 18, 2023 | 25.18 | 25.27 | 25.16 | 25.20 | 24.56 | 22,365 |
Sept 15, 2023 | 25.22 | 25.37 | 25.05 | 25.07 | 24.43 | 201,968 |
Sept 14, 2023 | 25.26 | 25.42 | 25.20 | 25.20 | 24.56 | 14,066 |
Sept 13, 2023 | 25.33 | 25.40 | 25.19 | 25.40 | 24.75 | 17,519 |
Sept 12, 2023 | 25.29 | 25.33 | 25.17 | 25.33 | 24.68 | 18,349 |
Sept 11, 2023 | 25.20 | 25.45 | 25.12 | 25.28 | 24.63 | 39,485 |
Sept 08, 2023 | 25.16 | 25.41 | 25.16 | 25.33 | 24.68 | 29,436 |
Sept 07, 2023 | 25.27 | 25.32 | 25.16 | 25.32 | 24.67 | 26,459 |
Sept 06, 2023 | 25.30 | 25.30 | 25.23 | 25.26 | 24.62 | 25,279 |
Sept 05, 2023 | 25.20 | 25.45 | 25.20 | 25.45 | 24.80 | 36,390 |
Sept 01, 2023 | 25.50 | 25.50 | 25.11 | 25.23 | 24.59 | 19,062 |
Aug 31, 2023 | 25.18 | 25.50 | 25.05 | 25.50 | 24.85 | 124,894 |
Aug 30, 2023 | 25.08 | 25.12 | 25.00 | 25.04 | 24.40 | 47,598 |
Aug 29, 2023 | 25.12 | 25.12 | 25.08 | 25.11 | 24.47 | 10,869 |
Aug 28, 2023 | 25.18 | 25.18 | 25.07 | 25.10 | 24.46 | 29,615 |
Aug 25, 2023 | 25.06 | 25.10 | 25.06 | 25.07 | 24.43 | 33,615 |
Aug 24, 2023 | 25.14 | 25.14 | 25.02 | 25.02 | 24.38 | 20,447 |
Aug 23, 2023 | 25.00 | 25.12 | 25.00 | 25.10 | 24.46 | 20,349 |
Aug 22, 2023 | 25.05 | 25.12 | 25.00 | 25.00 | 24.36 | 26,800 |
Aug 21, 2023 | 25.03 | 25.12 | 25.03 | 25.07 | 24.43 | 31,054 |
Aug 18, 2023 | 25.05 | 25.10 | 25.03 | 25.04 | 24.40 | 24,775 |
Aug 17, 2023 | 25.07 | 25.12 | 25.00 | 25.05 | 24.41 | 18,635 |
Aug 16, 2023 | 25.25 | 25.25 | 25.00 | 25.07 | 24.43 | 75,262 |
Aug 15, 2023 | 25.12 | 25.25 | 25.00 | 25.08 | 24.44 | 27,596 |
Aug 14, 2023 | 25.08 | 25.10 | 25.00 | 25.07 | 24.43 | 22,869 |
Aug 11, 2023 | 25.10 | 25.12 | 25.00 | 25.00 | 24.36 | 66,952 |
Aug 10, 2023 | 25.08 | 25.14 | 25.04 | 25.12 | 24.48 | 24,483 |
Aug 09, 2023 | 25.02 | 25.12 | 25.02 | 25.08 | 24.44 | 19,341 |
Aug 08, 2023 | 25.08 | 25.10 | 25.04 | 25.10 | 24.46 | 11,900 |
Aug 07, 2023 | 25.00 | 25.08 | 25.00 | 25.05 | 24.41 | 27,147 |
Aug 04, 2023 | 25.02 | 25.08 | 24.98 | 25.08 | 24.44 | 29,943 |
Aug 03, 2023 | 24.99 | 25.05 | 24.96 | 25.02 | 24.38 | 38,008 |
Aug 02, 2023 | 25.06 | 25.12 | 24.96 | 25.04 | 24.40 | 56,519 |
Aug 01, 2023 | 25.17 | 25.17 | 25.03 | 25.12 | 24.48 | 26,390 |
Jul 31, 2023 | 25.05 | 25.24 | 25.02 | 25.24 | 24.60 | 80,518 |
Jul 31, 2023 | 0.629351 Dividend | |||||
Jul 28, 2023 | 25.45 | 25.56 | 25.40 | 25.54 | 24.27 | 49,725 |
Jul 27, 2023 | 25.50 | 25.50 | 25.39 | 25.43 | 24.17 | 58,578 |
Jul 26, 2023 | 25.36 | 25.53 | 25.36 | 25.50 | 24.24 | 56,416 |
Jul 25, 2023 | 25.42 | 25.45 | 25.28 | 25.37 | 24.11 | 51,011 |
Jul 24, 2023 | 25.15 | 25.37 | 25.15 | 25.34 | 24.08 | 35,972 |
Jul 21, 2023 | 25.04 | 25.32 | 25.04 | 25.14 | 23.89 | 18,818 |
Jul 20, 2023 | 25.22 | 25.30 | 25.10 | 25.19 | 23.94 | 48,691 |
Jul 19, 2023 | 25.15 | 25.29 | 25.15 | 25.28 | 24.03 | 22,477 |
Jul 18, 2023 | 25.05 | 25.19 | 25.05 | 25.19 | 23.94 | 44,761 |
Jul 17, 2023 | 25.10 | 25.24 | 25.02 | 25.03 | 23.79 | 164,914 |
Jul 14, 2023 | 25.42 | 25.44 | 25.02 | 25.04 | 23.80 | 71,037 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |