Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 24.68 | 24.68 | 24.56 | 24.61 | 24.61 | 6,100 |
Sept 26, 2023 | 24.82 | 24.82 | 24.71 | 24.75 | 24.75 | 1,700 |
Sept 25, 2023 | 24.96 | 25.04 | 24.82 | 24.93 | 24.93 | 3,300 |
Sept 22, 2023 | 25.24 | 25.27 | 25.08 | 25.11 | 25.11 | 1,300 |
Sept 21, 2023 | 25.38 | 25.38 | 25.10 | 25.10 | 25.10 | 2,400 |
Sept 20, 2023 | 25.62 | 25.72 | 25.46 | 25.51 | 25.51 | 4,000 |
Sept 19, 2023 | 25.62 | 25.63 | 25.49 | 25.61 | 25.61 | 4,600 |
Sept 18, 2023 | 25.57 | 25.57 | 25.51 | 25.53 | 25.53 | 1,400 |
Sept 15, 2023 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | 2,200 |
Sept 15, 2023 | 0.178 Dividend | |||||
Sept 14, 2023 | 25.69 | 25.80 | 25.69 | 25.76 | 25.59 | 1,000 |
Sept 13, 2023 | 25.54 | 25.56 | 25.49 | 25.49 | 25.31 | 4,200 |
Sept 12, 2023 | 25.64 | 25.64 | 25.55 | 25.55 | 25.37 | 2,000 |
Sept 11, 2023 | 25.66 | 25.74 | 25.66 | 25.66 | 25.48 | 900 |
Sept 08, 2023 | 25.35 | 25.40 | 25.35 | 25.40 | 25.22 | 600 |
Sept 07, 2023 | 25.52 | 25.52 | 25.35 | 25.43 | 25.25 | 2,600 |
Sept 06, 2023 | 25.48 | 25.48 | 25.27 | 25.38 | 25.20 | 3,400 |
Sept 05, 2023 | 25.66 | 25.66 | 25.49 | 25.49 | 25.32 | 6,600 |
Sept 01, 2023 | 25.88 | 25.88 | 25.61 | 25.69 | 25.52 | 3,400 |
Aug 31, 2023 | 25.78 | 25.78 | 25.73 | 25.73 | 25.55 | 1,900 |
Aug 30, 2023 | 25.79 | 25.80 | 25.74 | 25.74 | 25.56 | 2,500 |
Aug 29, 2023 | 25.56 | 25.88 | 25.56 | 25.82 | 25.64 | 8,000 |
Aug 28, 2023 | 25.32 | 25.59 | 25.32 | 25.53 | 25.35 | 8,100 |
Aug 25, 2023 | 25.32 | 25.46 | 25.30 | 25.38 | 25.20 | 5,200 |
Aug 24, 2023 | 25.33 | 25.43 | 25.11 | 25.11 | 24.94 | 4,700 |
Aug 23, 2023 | 25.37 | 25.52 | 25.32 | 25.50 | 25.32 | 4,100 |
Aug 22, 2023 | 25.35 | 25.35 | 25.14 | 25.20 | 25.03 | 2,400 |
Aug 21, 2023 | 25.36 | 25.36 | 25.09 | 25.25 | 25.07 | 1,500 |
Aug 18, 2023 | 25.25 | 25.25 | 25.19 | 25.22 | 25.05 | 2,000 |
Aug 17, 2023 | 25.35 | 25.39 | 25.14 | 25.18 | 25.01 | 6,000 |
Aug 16, 2023 | 25.53 | 25.53 | 25.33 | 25.39 | 25.21 | 1,400 |
Aug 15, 2023 | 25.72 | 25.72 | 25.41 | 25.51 | 25.33 | 3,600 |
Aug 14, 2023 | 25.82 | 25.83 | 25.70 | 25.77 | 25.60 | 5,300 |
Aug 11, 2023 | 25.91 | 26.01 | 25.81 | 25.90 | 25.72 | 2,300 |
Aug 10, 2023 | 26.19 | 26.26 | 25.91 | 26.01 | 25.83 | 3,200 |
Aug 09, 2023 | 25.86 | 26.02 | 25.81 | 25.93 | 25.75 | 5,600 |
Aug 08, 2023 | 25.65 | 25.84 | 25.65 | 25.75 | 25.57 | 8,800 |
Aug 07, 2023 | 25.67 | 25.91 | 25.67 | 25.85 | 25.68 | 18,200 |
Aug 04, 2023 | 25.71 | 25.94 | 25.61 | 25.63 | 25.45 | 25,000 |
Aug 03, 2023 | 25.59 | 25.64 | 25.49 | 25.58 | 25.40 | 85,700 |
Aug 02, 2023 | 25.93 | 26.54 | 25.00 | 25.70 | 25.52 | 8,600 |
Aug 01, 2023 | 26.23 | 26.23 | 26.06 | 26.19 | 26.01 | 6,900 |
Jul 31, 2023 | 26.48 | 26.60 | 26.39 | 26.45 | 26.27 | 3,900 |
Jul 28, 2023 | 26.36 | 26.55 | 26.36 | 26.48 | 26.30 | 3,700 |
Jul 27, 2023 | 26.55 | 26.55 | 26.31 | 26.32 | 26.14 | 4,100 |
Jul 26, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 26.27 | 5,400 |
Jul 25, 2023 | 26.23 | 26.48 | 26.23 | 26.41 | 26.22 | 3,300 |
Jul 24, 2023 | 26.29 | 26.50 | 26.29 | 26.36 | 26.18 | 2,700 |
Jul 21, 2023 | 26.38 | 26.49 | 26.36 | 26.45 | 26.27 | 11,600 |
Jul 20, 2023 | 26.32 | 26.42 | 26.32 | 26.38 | 26.20 | 3,300 |
Jul 19, 2023 | 26.56 | 26.60 | 26.42 | 26.53 | 26.35 | 20,400 |
Jul 18, 2023 | 26.26 | 26.62 | 26.26 | 26.52 | 26.34 | 4,700 |
Jul 17, 2023 | 26.17 | 26.45 | 26.15 | 26.37 | 26.19 | 9,600 |
Jul 14, 2023 | 26.60 | 26.60 | 26.32 | 26.32 | 26.14 | 65,100 |
Jul 13, 2023 | 26.48 | 26.63 | 26.32 | 26.52 | 26.34 | 42,900 |
Jul 12, 2023 | 25.98 | 26.20 | 25.88 | 26.03 | 25.85 | 97,700 |
Jul 11, 2023 | 26.80 | 26.80 | 25.47 | 25.67 | 25.50 | 113,900 |
Jul 10, 2023 | 25.52 | 25.58 | 25.41 | 25.49 | 25.31 | 56,000 |
Jul 07, 2023 | 25.75 | 27.21 | 25.31 | 25.47 | 25.29 | 95,000 |
Jul 06, 2023 | 25.45 | 25.45 | 25.26 | 25.39 | 25.21 | 7,600 |
Jul 05, 2023 | 25.82 | 25.82 | 25.61 | 25.74 | 25.56 | 16,300 |
Jul 03, 2023 | 26.05 | 26.05 | 25.83 | 25.92 | 25.74 | 2,800 |
Jun 30, 2023 | 26.08 | 26.08 | 25.90 | 25.95 | 25.78 | 1,700 |
Jun 29, 2023 | 25.60 | 25.69 | 25.60 | 25.69 | 25.51 | 3,400 |
Jun 28, 2023 | 25.80 | 25.80 | 25.70 | 25.75 | 25.57 | 3,700 |
Jun 27, 2023 | 25.79 | 25.85 | 25.50 | 25.80 | 25.62 | 7,600 |
Jun 26, 2023 | 25.99 | 25.99 | 25.50 | 25.67 | 25.49 | 24,500 |
Jun 23, 2023 | 25.51 | 25.66 | 25.47 | 25.59 | 25.41 | 7,400 |
Jun 22, 2023 | 25.96 | 25.98 | 25.80 | 25.96 | 25.78 | 6,100 |
Jun 21, 2023 | 25.90 | 26.17 | 25.88 | 26.11 | 25.93 | 8,300 |
Jun 20, 2023 | 27.06 | 27.06 | 25.89 | 25.97 | 25.79 | 9,200 |
Jun 16, 2023 | 26.36 | 26.53 | 26.23 | 26.23 | 26.04 | 9,100 |
Jun 16, 2023 | 0.234 Dividend | |||||
Jun 15, 2023 | 26.15 | 26.59 | 26.15 | 26.59 | 26.17 | 11,300 |
Jun 14, 2023 | 26.49 | 26.49 | 26.17 | 26.22 | 25.81 | 4,400 |
Jun 13, 2023 | 26.15 | 26.26 | 26.12 | 26.17 | 25.76 | 2,800 |
Jun 12, 2023 | 25.95 | 26.05 | 25.88 | 26.00 | 25.59 | 2,700 |
Jun 09, 2023 | 26.00 | 26.00 | 25.86 | 25.94 | 25.53 | 3,100 |
Jun 08, 2023 | 25.88 | 25.95 | 25.79 | 25.95 | 25.54 | 6,900 |
Jun 07, 2023 | 26.50 | 26.50 | 25.67 | 25.82 | 25.42 | 6,500 |
Jun 06, 2023 | 25.72 | 26.03 | 25.72 | 26.02 | 25.61 | 10,200 |
Jun 05, 2023 | 25.70 | 25.85 | 25.62 | 25.72 | 25.31 | 8,700 |
Jun 02, 2023 | 25.71 | 25.91 | 25.71 | 25.83 | 25.42 | 3,500 |
Jun 01, 2023 | 25.34 | 25.54 | 25.30 | 25.52 | 25.12 | 3,700 |
May 31, 2023 | 25.22 | 25.33 | 25.07 | 25.31 | 24.91 | 3,300 |
May 30, 2023 | 25.71 | 25.71 | 25.37 | 25.44 | 25.04 | 5,300 |
May 26, 2023 | 25.55 | 25.71 | 25.54 | 25.54 | 25.14 | 2,400 |
May 25, 2023 | 25.51 | 25.54 | 25.45 | 25.50 | 25.10 | 1,800 |
May 24, 2023 | 25.81 | 25.81 | 25.58 | 25.72 | 25.32 | 3,800 |
May 23, 2023 | 26.00 | 26.18 | 25.95 | 25.95 | 25.55 | 2,800 |
May 22, 2023 | 26.39 | 26.39 | 26.15 | 26.26 | 25.85 | 1,600 |
May 19, 2023 | 26.13 | 26.29 | 26.13 | 26.29 | 25.87 | 2,000 |
May 18, 2023 | 26.26 | 26.26 | 25.89 | 26.09 | 25.68 | 5,100 |
May 17, 2023 | 26.16 | 26.40 | 26.04 | 26.30 | 25.88 | 9,900 |
May 16, 2023 | 26.35 | 26.37 | 26.26 | 26.26 | 25.85 | 1,600 |
May 15, 2023 | 26.36 | 26.57 | 26.27 | 26.45 | 26.04 | 5,200 |
May 12, 2023 | 26.34 | 26.36 | 26.11 | 26.30 | 25.89 | 9,600 |
May 11, 2023 | 26.47 | 26.47 | 26.30 | 26.35 | 25.94 | 8,500 |
May 10, 2023 | 26.50 | 26.51 | 26.27 | 26.43 | 26.01 | 4,300 |
May 09, 2023 | 26.54 | 26.61 | 26.41 | 26.52 | 26.11 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |