Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 24.37 | 24.58 | 24.36 | 24.58 | 24.58 | 77,080 |
Nov 27, 2023 | 24.39 | 24.46 | 24.31 | 24.37 | 24.37 | 191,106 |
Nov 24, 2023 | 24.33 | 24.52 | 24.21 | 24.30 | 24.30 | 25,648 |
Nov 22, 2023 | 24.45 | 24.56 | 24.26 | 24.30 | 24.30 | 120,433 |
Nov 21, 2023 | 24.55 | 24.70 | 24.38 | 24.38 | 24.38 | 87,468 |
Nov 20, 2023 | 24.81 | 24.94 | 24.60 | 24.60 | 24.60 | 102,278 |
Nov 17, 2023 | 24.90 | 24.96 | 24.82 | 24.82 | 24.82 | 97,245 |
Nov 16, 2023 | 24.82 | 24.89 | 24.80 | 24.85 | 24.85 | 163,678 |
Nov 15, 2023 | 24.74 | 24.90 | 24.69 | 24.86 | 24.86 | 108,820 |
Nov 14, 2023 | 24.77 | 24.83 | 24.61 | 24.79 | 24.79 | 89,707 |
Nov 13, 2023 | 24.30 | 24.53 | 24.29 | 24.52 | 24.52 | 75,886 |
Nov 10, 2023 | 24.47 | 24.49 | 24.30 | 24.38 | 24.38 | 79,864 |
Nov 09, 2023 | 24.66 | 24.66 | 24.25 | 24.35 | 24.35 | 125,387 |
Nov 08, 2023 | 24.45 | 24.61 | 24.45 | 24.56 | 24.56 | 88,170 |
Nov 07, 2023 | 24.67 | 24.67 | 24.44 | 24.44 | 24.44 | 92,889 |
Nov 06, 2023 | 24.58 | 24.69 | 24.47 | 24.52 | 24.52 | 57,939 |
Nov 03, 2023 | 24.65 | 24.73 | 24.49 | 24.63 | 24.63 | 74,745 |
Nov 02, 2023 | 24.15 | 24.55 | 24.15 | 24.55 | 24.55 | 115,202 |
Nov 01, 2023 | 23.60 | 24.08 | 23.58 | 24.02 | 24.02 | 89,414 |
Oct 31, 2023 | 23.52 | 23.69 | 23.46 | 23.52 | 23.52 | 166,713 |
Oct 30, 2023 | 23.45 | 23.67 | 23.37 | 23.55 | 23.55 | 101,823 |
Oct 27, 2023 | 23.41 | 23.58 | 23.40 | 23.40 | 23.40 | 84,243 |
Oct 26, 2023 | 23.30 | 23.48 | 23.30 | 23.46 | 23.46 | 82,738 |
Oct 25, 2023 | 23.55 | 23.66 | 23.25 | 23.30 | 23.30 | 168,248 |
Oct 24, 2023 | 23.46 | 23.66 | 23.43 | 23.60 | 23.60 | 60,365 |
Oct 23, 2023 | 23.38 | 23.63 | 23.38 | 23.42 | 23.42 | 176,857 |
Oct 20, 2023 | 23.51 | 23.61 | 23.27 | 23.59 | 23.59 | 74,171 |
Oct 19, 2023 | 23.68 | 23.76 | 23.26 | 23.40 | 23.40 | 93,049 |
Oct 18, 2023 | 23.84 | 23.89 | 23.68 | 23.68 | 23.68 | 298,926 |
Oct 17, 2023 | 23.78 | 23.88 | 23.66 | 23.88 | 23.88 | 107,124 |
Oct 16, 2023 | 23.77 | 23.92 | 23.64 | 23.89 | 23.89 | 169,424 |
Oct 13, 2023 | 23.80 | 23.84 | 23.65 | 23.73 | 23.73 | 86,888 |
Oct 12, 2023 | 23.99 | 24.00 | 23.70 | 23.71 | 23.71 | 110,745 |
Oct 11, 2023 | 23.97 | 24.10 | 23.81 | 24.00 | 24.00 | 378,527 |
Oct 10, 2023 | 23.92 | 23.99 | 23.84 | 23.87 | 23.87 | 90,471 |
Oct 09, 2023 | 23.88 | 23.98 | 23.75 | 23.98 | 23.98 | 82,946 |
Oct 06, 2023 | 23.93 | 23.99 | 23.74 | 23.79 | 23.79 | 162,336 |
Oct 05, 2023 | 24.16 | 24.25 | 24.01 | 24.03 | 24.03 | 58,736 |
Oct 04, 2023 | 24.30 | 24.44 | 24.07 | 24.11 | 24.11 | 51,159 |
Oct 03, 2023 | 24.61 | 24.66 | 24.23 | 24.24 | 24.24 | 129,652 |
Oct 02, 2023 | 24.80 | 24.80 | 24.61 | 24.71 | 24.71 | 56,104 |
Sept 29, 2023 | 24.63 | 24.84 | 24.58 | 24.80 | 24.80 | 411,266 |
Sept 28, 2023 | 24.68 | 24.68 | 24.44 | 24.58 | 24.58 | 67,178 |
Sept 28, 2023 | 0.398438 Dividend | |||||
Sept 27, 2023 | 24.86 | 24.90 | 24.72 | 24.83 | 24.43 | 90,334 |
Sept 26, 2023 | 24.86 | 24.90 | 24.81 | 24.83 | 24.43 | 155,903 |
Sept 25, 2023 | 24.83 | 24.90 | 24.82 | 24.86 | 24.46 | 80,685 |
Sept 22, 2023 | 24.78 | 24.87 | 24.77 | 24.86 | 24.46 | 66,458 |
Sept 21, 2023 | 24.84 | 24.87 | 24.71 | 24.72 | 24.32 | 114,664 |
Sept 20, 2023 | 24.91 | 24.99 | 24.86 | 24.89 | 24.49 | 83,928 |
Sept 19, 2023 | 24.86 | 24.95 | 24.83 | 24.90 | 24.50 | 74,232 |
Sept 18, 2023 | 24.88 | 24.98 | 24.82 | 24.90 | 24.50 | 77,745 |
Sept 15, 2023 | 24.86 | 24.92 | 24.80 | 24.92 | 24.52 | 91,913 |
Sept 14, 2023 | 24.84 | 24.89 | 24.77 | 24.87 | 24.47 | 75,547 |
Sept 13, 2023 | 24.74 | 24.84 | 24.73 | 24.79 | 24.39 | 70,072 |
Sept 12, 2023 | 24.74 | 24.84 | 24.71 | 24.74 | 24.34 | 88,532 |
Sept 11, 2023 | 24.86 | 24.96 | 24.72 | 24.72 | 24.32 | 92,216 |
Sept 08, 2023 | 24.85 | 24.98 | 24.84 | 24.85 | 24.45 | 42,239 |
Sept 07, 2023 | 24.85 | 24.90 | 24.73 | 24.89 | 24.49 | 25,334 |
Sept 06, 2023 | 24.81 | 24.88 | 24.80 | 24.85 | 24.45 | 60,751 |
Sept 05, 2023 | 24.98 | 24.99 | 24.78 | 24.90 | 24.50 | 111,646 |
Sept 01, 2023 | 24.94 | 24.95 | 24.88 | 24.95 | 24.55 | 34,969 |
Aug 31, 2023 | 25.00 | 25.07 | 24.90 | 24.93 | 24.53 | 135,234 |
Aug 30, 2023 | 25.05 | 25.05 | 24.88 | 24.99 | 24.59 | 54,452 |
Aug 29, 2023 | 24.83 | 25.01 | 24.80 | 25.00 | 24.60 | 31,550 |
Aug 28, 2023 | 24.98 | 24.98 | 24.77 | 24.80 | 24.40 | 37,823 |
Aug 25, 2023 | 24.90 | 24.92 | 24.77 | 24.90 | 24.50 | 24,292 |
Aug 24, 2023 | 24.89 | 24.98 | 24.70 | 24.90 | 24.50 | 53,344 |
Aug 23, 2023 | 24.88 | 24.96 | 24.86 | 24.94 | 24.54 | 39,830 |
Aug 22, 2023 | 24.70 | 24.83 | 24.70 | 24.83 | 24.43 | 30,525 |
Aug 21, 2023 | 24.74 | 24.78 | 24.63 | 24.73 | 24.33 | 49,927 |
Aug 18, 2023 | 24.74 | 24.84 | 24.70 | 24.71 | 24.31 | 66,707 |
Aug 17, 2023 | 24.74 | 24.85 | 24.72 | 24.74 | 24.34 | 52,047 |
Aug 16, 2023 | 24.74 | 24.80 | 24.69 | 24.75 | 24.35 | 57,413 |
Aug 15, 2023 | 24.84 | 24.84 | 24.74 | 24.74 | 24.34 | 53,714 |
Aug 14, 2023 | 24.78 | 24.89 | 24.73 | 24.81 | 24.41 | 34,954 |
Aug 11, 2023 | 24.80 | 24.88 | 24.76 | 24.80 | 24.40 | 72,404 |
Aug 10, 2023 | 24.85 | 24.95 | 24.73 | 24.85 | 24.45 | 55,431 |
Aug 09, 2023 | 24.83 | 24.92 | 24.68 | 24.81 | 24.41 | 91,451 |
Aug 08, 2023 | 24.88 | 24.94 | 24.80 | 24.94 | 24.54 | 58,709 |
Aug 07, 2023 | 24.99 | 24.99 | 24.89 | 24.90 | 24.50 | 34,471 |
Aug 04, 2023 | 24.84 | 24.97 | 24.78 | 24.97 | 24.57 | 60,870 |
Aug 03, 2023 | 24.79 | 24.85 | 24.68 | 24.84 | 24.44 | 77,434 |
Aug 02, 2023 | 24.88 | 24.88 | 24.75 | 24.81 | 24.41 | 89,210 |
Aug 01, 2023 | 25.00 | 25.07 | 24.88 | 24.94 | 24.54 | 121,180 |
Jul 31, 2023 | 25.04 | 25.06 | 24.99 | 25.02 | 24.62 | 119,952 |
Jul 28, 2023 | 24.98 | 25.09 | 24.98 | 25.00 | 24.60 | 44,729 |
Jul 27, 2023 | 25.10 | 25.16 | 24.95 | 25.02 | 24.62 | 50,493 |
Jul 26, 2023 | 25.16 | 25.17 | 25.07 | 25.09 | 24.69 | 65,375 |
Jul 25, 2023 | 25.09 | 25.17 | 25.09 | 25.09 | 24.69 | 256,006 |
Jul 24, 2023 | 25.15 | 25.17 | 25.06 | 25.10 | 24.70 | 22,093 |
Jul 21, 2023 | 25.15 | 25.15 | 25.04 | 25.15 | 24.75 | 26,874 |
Jul 20, 2023 | 25.14 | 25.14 | 25.00 | 25.12 | 24.72 | 29,759 |
Jul 19, 2023 | 25.14 | 25.15 | 25.05 | 25.14 | 24.74 | 46,453 |
Jul 18, 2023 | 24.96 | 25.08 | 24.96 | 25.08 | 24.68 | 50,720 |
Jul 17, 2023 | 24.98 | 25.08 | 24.92 | 24.98 | 24.58 | 136,716 |
Jul 14, 2023 | 25.02 | 25.08 | 24.92 | 24.92 | 24.52 | 46,698 |
Jul 13, 2023 | 24.99 | 25.08 | 24.92 | 25.04 | 24.64 | 59,173 |
Jul 12, 2023 | 25.00 | 25.12 | 24.93 | 25.01 | 24.61 | 50,840 |
Jul 11, 2023 | 24.92 | 25.00 | 24.80 | 24.96 | 24.56 | 44,821 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |