Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 04, 2023 | 25.33 | 25.65 | 25.32 | 25.60 | 25.60 | 105,800 |
Dec 01, 2023 | 25.32 | 25.43 | 25.19 | 25.42 | 25.42 | 43,600 |
Nov 30, 2023 | 25.39 | 25.48 | 25.11 | 25.11 | 25.11 | 107,400 |
Nov 29, 2023 | 25.16 | 25.44 | 25.16 | 25.33 | 25.33 | 36,400 |
Nov 28, 2023 | 25.12 | 25.25 | 25.12 | 25.21 | 25.21 | 23,100 |
Nov 27, 2023 | 25.00 | 25.26 | 24.96 | 25.19 | 25.19 | 35,500 |
Nov 24, 2023 | 25.04 | 25.11 | 25.01 | 25.04 | 25.04 | 10,600 |
Nov 22, 2023 | 24.92 | 25.08 | 24.91 | 24.97 | 24.97 | 37,500 |
Nov 21, 2023 | 24.96 | 25.03 | 24.94 | 24.99 | 24.99 | 37,700 |
Nov 20, 2023 | 25.01 | 25.13 | 24.92 | 25.00 | 25.00 | 33,900 |
Nov 17, 2023 | 25.11 | 25.16 | 25.00 | 25.05 | 25.05 | 20,800 |
Nov 16, 2023 | 25.02 | 25.10 | 24.99 | 25.01 | 25.01 | 45,900 |
Nov 15, 2023 | 25.12 | 25.12 | 24.94 | 25.00 | 25.00 | 59,000 |
Nov 14, 2023 | 25.20 | 25.26 | 25.06 | 25.11 | 25.11 | 37,300 |
Nov 13, 2023 | 24.92 | 25.09 | 24.90 | 25.05 | 25.05 | 24,700 |
Nov 10, 2023 | 25.02 | 25.17 | 24.91 | 24.97 | 24.97 | 18,500 |
Nov 09, 2023 | 24.98 | 25.00 | 24.80 | 24.89 | 24.89 | 21,300 |
Nov 08, 2023 | 25.02 | 25.10 | 24.97 | 24.99 | 24.99 | 23,100 |
Nov 07, 2023 | 25.00 | 25.16 | 24.90 | 25.11 | 25.11 | 16,300 |
Nov 06, 2023 | 25.19 | 25.19 | 24.93 | 24.96 | 24.96 | 19,500 |
Nov 03, 2023 | 24.99 | 25.19 | 24.85 | 25.14 | 25.14 | 33,100 |
Nov 02, 2023 | 24.80 | 25.00 | 24.77 | 24.89 | 24.89 | 46,100 |
Nov 01, 2023 | 24.43 | 24.71 | 24.37 | 24.68 | 24.68 | 46,700 |
Oct 31, 2023 | 24.35 | 24.40 | 24.27 | 24.37 | 24.37 | 68,000 |
Oct 30, 2023 | 24.18 | 24.45 | 24.18 | 24.27 | 24.27 | 32,200 |
Oct 27, 2023 | 24.50 | 24.67 | 24.15 | 24.20 | 24.20 | 41,000 |
Oct 26, 2023 | 24.65 | 24.68 | 24.46 | 24.46 | 24.46 | 47,400 |
Oct 25, 2023 | 24.67 | 24.67 | 24.55 | 24.59 | 24.59 | 36,500 |
Oct 24, 2023 | 24.66 | 24.78 | 24.64 | 24.68 | 24.68 | 27,600 |
Oct 23, 2023 | 24.54 | 24.81 | 24.49 | 24.65 | 24.65 | 19,500 |
Oct 20, 2023 | 24.87 | 24.87 | 24.12 | 24.67 | 24.67 | 58,900 |
Oct 19, 2023 | 24.85 | 24.97 | 24.67 | 24.67 | 24.67 | 32,700 |
Oct 18, 2023 | 24.75 | 24.95 | 24.63 | 24.81 | 24.81 | 44,100 |
Oct 17, 2023 | 24.94 | 25.09 | 24.83 | 24.88 | 24.88 | 43,000 |
Oct 16, 2023 | 24.93 | 25.08 | 24.80 | 25.00 | 25.00 | 41,700 |
Oct 13, 2023 | 24.96 | 25.15 | 24.81 | 24.81 | 24.81 | 35,900 |
Oct 12, 2023 | 25.10 | 25.12 | 24.87 | 24.95 | 24.95 | 33,000 |
Oct 11, 2023 | 25.09 | 25.16 | 24.99 | 25.02 | 25.02 | 25,600 |
Oct 10, 2023 | 25.06 | 25.15 | 25.04 | 25.04 | 25.04 | 15,700 |
Oct 09, 2023 | 24.97 | 25.13 | 24.97 | 25.09 | 25.09 | 9,900 |
Oct 06, 2023 | 24.90 | 25.15 | 24.75 | 24.95 | 24.95 | 35,100 |
Oct 05, 2023 | 25.24 | 25.33 | 25.03 | 25.04 | 25.04 | 33,300 |
Oct 04, 2023 | 25.20 | 25.37 | 25.06 | 25.23 | 25.23 | 38,000 |
Oct 03, 2023 | 25.26 | 25.30 | 24.89 | 25.14 | 25.14 | 26,700 |
Oct 02, 2023 | 25.60 | 25.60 | 25.23 | 25.30 | 25.30 | 21,100 |
Sept 29, 2023 | 25.38 | 25.84 | 25.38 | 25.60 | 25.60 | 134,500 |
Sept 28, 2023 | 25.35 | 25.56 | 25.32 | 25.36 | 25.36 | 39,100 |
Sept 27, 2023 | 25.53 | 25.56 | 25.29 | 25.56 | 25.56 | 47,000 |
Sept 27, 2023 | 0.414 Dividend | |||||
Sept 26, 2023 | 25.91 | 25.93 | 25.67 | 25.85 | 25.44 | 39,400 |
Sept 25, 2023 | 25.86 | 25.91 | 25.67 | 25.82 | 25.41 | 17,000 |
Sept 22, 2023 | 25.82 | 25.92 | 25.60 | 25.92 | 25.50 | 20,600 |
Sept 21, 2023 | 25.72 | 25.90 | 25.50 | 25.84 | 25.43 | 47,100 |
Sept 20, 2023 | 25.67 | 25.84 | 25.65 | 25.78 | 25.37 | 19,300 |
Sept 19, 2023 | 25.67 | 25.88 | 25.56 | 25.75 | 25.34 | 20,600 |
Sept 18, 2023 | 25.70 | 25.93 | 25.66 | 25.76 | 25.35 | 13,100 |
Sept 15, 2023 | 25.67 | 25.73 | 25.54 | 25.71 | 25.30 | 9,200 |
Sept 14, 2023 | 25.53 | 25.68 | 25.48 | 25.67 | 25.26 | 14,800 |
Sept 13, 2023 | 25.53 | 25.62 | 25.45 | 25.56 | 25.15 | 18,200 |
Sept 12, 2023 | 25.53 | 25.64 | 25.52 | 25.54 | 25.13 | 26,500 |
Sept 11, 2023 | 25.65 | 25.65 | 25.48 | 25.56 | 25.15 | 20,400 |
Sept 08, 2023 | 25.48 | 25.64 | 25.48 | 25.63 | 25.22 | 13,200 |
Sept 07, 2023 | 25.48 | 25.65 | 25.43 | 25.51 | 25.10 | 24,900 |
Sept 06, 2023 | 25.51 | 25.58 | 25.44 | 25.47 | 25.06 | 15,500 |
Sept 05, 2023 | 25.42 | 25.67 | 25.42 | 25.53 | 25.12 | 18,500 |
Sept 01, 2023 | 25.71 | 25.74 | 25.48 | 25.67 | 25.26 | 13,800 |
Aug 31, 2023 | 25.69 | 25.88 | 25.38 | 25.38 | 24.97 | 69,700 |
Aug 30, 2023 | 25.64 | 25.68 | 25.49 | 25.68 | 25.27 | 27,300 |
Aug 29, 2023 | 25.53 | 25.68 | 25.53 | 25.58 | 25.17 | 18,200 |
Aug 28, 2023 | 25.68 | 25.68 | 25.54 | 25.65 | 25.24 | 18,100 |
Aug 25, 2023 | 25.65 | 25.67 | 25.51 | 25.60 | 25.19 | 44,100 |
Aug 24, 2023 | 25.70 | 25.70 | 25.57 | 25.58 | 25.17 | 25,000 |
Aug 23, 2023 | 25.61 | 25.76 | 25.53 | 25.69 | 25.28 | 30,600 |
Aug 22, 2023 | 25.66 | 25.66 | 25.53 | 25.57 | 25.16 | 25,300 |
Aug 21, 2023 | 25.49 | 25.64 | 25.43 | 25.63 | 25.22 | 33,200 |
Aug 18, 2023 | 25.34 | 25.59 | 25.17 | 25.52 | 25.11 | 54,800 |
Aug 17, 2023 | 25.47 | 25.52 | 25.17 | 25.39 | 24.98 | 28,000 |
Aug 16, 2023 | 25.62 | 25.64 | 25.25 | 25.27 | 24.87 | 41,400 |
Aug 15, 2023 | 25.69 | 25.69 | 25.41 | 25.63 | 25.22 | 18,900 |
Aug 14, 2023 | 25.54 | 25.71 | 25.54 | 25.65 | 25.24 | 15,900 |
Aug 11, 2023 | 25.62 | 25.74 | 25.48 | 25.72 | 25.31 | 25,600 |
Aug 10, 2023 | 25.68 | 25.77 | 25.63 | 25.71 | 25.30 | 49,300 |
Aug 09, 2023 | 25.66 | 25.69 | 25.64 | 25.66 | 25.25 | 36,300 |
Aug 08, 2023 | 25.55 | 25.70 | 25.40 | 25.70 | 25.29 | 43,900 |
Aug 07, 2023 | 25.49 | 25.67 | 25.45 | 25.59 | 25.18 | 29,000 |
Aug 04, 2023 | 25.38 | 25.59 | 25.16 | 25.56 | 25.15 | 63,100 |
Aug 03, 2023 | 25.15 | 25.39 | 25.15 | 25.39 | 24.98 | 21,300 |
Aug 02, 2023 | 25.25 | 25.50 | 25.12 | 25.26 | 24.86 | 20,400 |
Aug 01, 2023 | 25.34 | 25.36 | 25.19 | 25.32 | 24.91 | 15,900 |
Jul 31, 2023 | 25.36 | 25.40 | 25.35 | 25.36 | 24.95 | 34,100 |
Jul 28, 2023 | 25.38 | 25.44 | 25.16 | 25.35 | 24.94 | 17,000 |
Jul 27, 2023 | 25.36 | 25.45 | 25.18 | 25.40 | 24.99 | 51,100 |
Jul 26, 2023 | 25.47 | 25.59 | 25.28 | 25.37 | 24.96 | 118,300 |
Jul 25, 2023 | 25.31 | 25.60 | 25.31 | 25.49 | 25.08 | 43,500 |
Jul 24, 2023 | 25.55 | 25.60 | 25.32 | 25.42 | 25.01 | 120,900 |
Jul 21, 2023 | 25.41 | 25.54 | 25.35 | 25.54 | 25.13 | 40,800 |
Jul 20, 2023 | 25.41 | 25.57 | 25.24 | 25.44 | 25.03 | 31,300 |
Jul 19, 2023 | 25.20 | 25.56 | 25.14 | 25.45 | 25.04 | 73,200 |
Jul 18, 2023 | 25.07 | 25.28 | 24.91 | 25.20 | 24.80 | 24,800 |
Jul 17, 2023 | 25.09 | 25.26 | 25.02 | 25.11 | 24.71 | 28,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |