Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 24.68 | 24.95 | 24.50 | 24.72 | 24.72 | 22,720 |
Dec 07, 2023 | 24.66 | 24.96 | 24.66 | 24.84 | 24.84 | 13,888 |
Dec 06, 2023 | 24.78 | 24.97 | 24.75 | 24.79 | 24.79 | 12,372 |
Dec 05, 2023 | 24.86 | 24.95 | 24.63 | 24.83 | 24.83 | 24,480 |
Dec 04, 2023 | 24.67 | 24.89 | 24.54 | 24.86 | 24.86 | 36,567 |
Dec 01, 2023 | 24.28 | 24.97 | 24.28 | 24.83 | 24.83 | 56,752 |
Nov 30, 2023 | 24.18 | 24.52 | 24.12 | 24.12 | 24.12 | 51,821 |
Nov 29, 2023 | 23.70 | 24.53 | 23.70 | 24.45 | 24.45 | 33,906 |
Nov 28, 2023 | 23.28 | 23.82 | 23.28 | 23.79 | 23.79 | 9,232 |
Nov 27, 2023 | 23.28 | 23.60 | 23.13 | 23.42 | 23.42 | 15,574 |
Nov 24, 2023 | 23.34 | 23.34 | 23.27 | 23.31 | 23.31 | 3,534 |
Nov 22, 2023 | 23.17 | 23.35 | 23.02 | 23.28 | 23.28 | 20,694 |
Nov 21, 2023 | 23.10 | 23.28 | 22.99 | 23.25 | 23.25 | 11,124 |
Nov 20, 2023 | 23.27 | 23.30 | 22.97 | 23.25 | 23.25 | 12,132 |
Nov 17, 2023 | 23.22 | 23.48 | 23.05 | 23.20 | 23.20 | 24,990 |
Nov 16, 2023 | 23.52 | 23.72 | 23.21 | 23.22 | 23.22 | 19,462 |
Nov 15, 2023 | 23.97 | 23.97 | 23.41 | 23.51 | 23.51 | 27,629 |
Nov 14, 2023 | 23.93 | 24.14 | 23.86 | 23.87 | 23.87 | 21,787 |
Nov 14, 2023 | 0.414063 Dividend | |||||
Nov 13, 2023 | 23.78 | 23.89 | 23.53 | 23.86 | 23.45 | 11,825 |
Nov 10, 2023 | 23.70 | 23.81 | 23.49 | 23.81 | 23.40 | 6,451 |
Nov 09, 2023 | 23.81 | 23.81 | 23.47 | 23.54 | 23.13 | 7,430 |
Nov 08, 2023 | 23.85 | 23.98 | 23.66 | 23.81 | 23.40 | 24,371 |
Nov 07, 2023 | 23.84 | 23.85 | 23.62 | 23.75 | 23.34 | 5,774 |
Nov 06, 2023 | 23.93 | 23.93 | 23.61 | 23.75 | 23.34 | 11,254 |
Nov 03, 2023 | 23.57 | 23.96 | 23.44 | 23.87 | 23.46 | 20,359 |
Nov 02, 2023 | 23.27 | 23.68 | 23.27 | 23.44 | 23.03 | 18,300 |
Nov 01, 2023 | 22.98 | 23.38 | 22.71 | 23.01 | 22.61 | 10,027 |
Oct 31, 2023 | 22.76 | 23.05 | 22.50 | 22.92 | 22.52 | 32,772 |
Oct 30, 2023 | 22.56 | 23.00 | 22.41 | 22.50 | 22.11 | 11,827 |
Oct 27, 2023 | 22.78 | 22.93 | 22.41 | 22.45 | 22.06 | 22,733 |
Oct 26, 2023 | 22.78 | 22.78 | 22.53 | 22.54 | 22.15 | 8,515 |
Oct 25, 2023 | 22.87 | 23.00 | 22.60 | 22.61 | 22.22 | 16,765 |
Oct 24, 2023 | 22.50 | 23.05 | 22.37 | 22.79 | 22.39 | 9,554 |
Oct 23, 2023 | 22.27 | 22.60 | 22.27 | 22.45 | 22.06 | 20,777 |
Oct 20, 2023 | 22.38 | 22.68 | 22.20 | 22.30 | 21.91 | 9,333 |
Oct 19, 2023 | 22.49 | 22.77 | 22.31 | 22.32 | 21.93 | 10,161 |
Oct 18, 2023 | 22.62 | 22.68 | 22.31 | 22.36 | 21.97 | 9,542 |
Oct 17, 2023 | 22.38 | 22.60 | 22.38 | 22.47 | 22.08 | 14,818 |
Oct 16, 2023 | 22.30 | 22.55 | 22.30 | 22.43 | 22.04 | 20,548 |
Oct 13, 2023 | 22.66 | 22.83 | 22.21 | 22.33 | 21.94 | 26,858 |
Oct 12, 2023 | 23.12 | 23.38 | 22.55 | 22.60 | 22.21 | 26,342 |
Oct 11, 2023 | 23.32 | 23.53 | 23.02 | 23.02 | 22.62 | 20,020 |
Oct 10, 2023 | 23.23 | 23.59 | 23.01 | 23.32 | 22.92 | 7,557 |
Oct 09, 2023 | 22.76 | 23.24 | 22.76 | 23.22 | 22.82 | 3,564 |
Oct 06, 2023 | 22.95 | 23.13 | 22.80 | 22.92 | 22.52 | 20,234 |
Oct 05, 2023 | 23.39 | 23.43 | 23.10 | 23.10 | 22.70 | 12,863 |
Oct 04, 2023 | 23.50 | 23.50 | 23.20 | 23.26 | 22.86 | 13,843 |
Oct 03, 2023 | 24.08 | 24.08 | 23.29 | 23.46 | 23.05 | 32,992 |
Oct 02, 2023 | 24.28 | 24.34 | 23.78 | 24.19 | 23.77 | 17,500 |
Sep 29, 2023 | 23.81 | 24.46 | 23.81 | 24.26 | 23.84 | 93,890 |
Sep 28, 2023 | 23.55 | 24.02 | 23.55 | 23.90 | 23.49 | 12,540 |
Sep 27, 2023 | 23.66 | 23.69 | 23.51 | 23.55 | 23.14 | 13,050 |
Sep 26, 2023 | 23.88 | 24.02 | 23.56 | 23.76 | 23.35 | 22,175 |
Sep 25, 2023 | 23.90 | 24.14 | 23.83 | 24.01 | 23.59 | 14,542 |
Sep 22, 2023 | 23.90 | 24.11 | 23.89 | 24.07 | 23.65 | 12,142 |
Sep 21, 2023 | 23.92 | 24.13 | 23.78 | 23.83 | 23.42 | 15,024 |
Sep 20, 2023 | 24.05 | 24.15 | 24.00 | 24.09 | 23.67 | 20,766 |
Sep 19, 2023 | 24.00 | 24.15 | 23.86 | 24.14 | 23.72 | 21,237 |
Sep 18, 2023 | 24.10 | 24.17 | 23.83 | 24.11 | 23.69 | 15,408 |
Sep 15, 2023 | 24.05 | 24.05 | 23.68 | 23.90 | 23.49 | 14,701 |
Sep 14, 2023 | 23.97 | 24.09 | 23.54 | 23.98 | 23.56 | 12,018 |
Sep 13, 2023 | 23.71 | 24.06 | 23.54 | 23.54 | 23.13 | 6,983 |
Sep 12, 2023 | 23.48 | 23.71 | 23.45 | 23.71 | 23.30 | 8,687 |
Sep 11, 2023 | 23.51 | 23.51 | 23.42 | 23.48 | 23.07 | 6,937 |
Sep 08, 2023 | 23.34 | 23.45 | 23.34 | 23.34 | 22.93 | 5,119 |
Sep 07, 2023 | 23.34 | 23.36 | 23.20 | 23.23 | 22.82 | 4,207 |
Sep 06, 2023 | 23.28 | 23.39 | 23.17 | 23.17 | 22.77 | 8,445 |
Sep 05, 2023 | 23.26 | 23.37 | 23.18 | 23.18 | 22.78 | 8,855 |
Sep 01, 2023 | 23.40 | 23.40 | 23.22 | 23.31 | 22.91 | 6,843 |
Aug 31, 2023 | 23.03 | 23.32 | 23.01 | 23.30 | 22.90 | 30,902 |
Aug 30, 2023 | 23.00 | 23.17 | 22.89 | 23.15 | 22.75 | 10,643 |
Aug 29, 2023 | 22.95 | 22.99 | 22.90 | 22.95 | 22.55 | 7,929 |
Aug 28, 2023 | 22.92 | 23.14 | 22.80 | 22.89 | 22.49 | 9,424 |
Aug 25, 2023 | 23.09 | 23.09 | 22.56 | 22.76 | 22.36 | 11,723 |
Aug 24, 2023 | 23.04 | 23.13 | 22.59 | 22.99 | 22.59 | 6,879 |
Aug 23, 2023 | 22.62 | 22.95 | 22.62 | 22.89 | 22.49 | 9,869 |
Aug 22, 2023 | 22.31 | 22.94 | 22.30 | 22.44 | 22.05 | 25,295 |
Aug 21, 2023 | 22.18 | 22.44 | 22.18 | 22.31 | 21.92 | 13,176 |
Aug 18, 2023 | 22.34 | 22.35 | 22.18 | 22.18 | 21.80 | 10,031 |
Aug 17, 2023 | 22.08 | 22.34 | 22.00 | 22.34 | 21.95 | 37,769 |
Aug 16, 2023 | 22.19 | 22.49 | 22.15 | 22.15 | 21.77 | 29,495 |
Aug 15, 2023 | 22.34 | 22.64 | 22.34 | 22.34 | 21.95 | 11,577 |
Aug 14, 2023 | 22.89 | 22.89 | 22.37 | 22.54 | 22.15 | 13,044 |
Aug 14, 2023 | 0.414063 Dividend | |||||
Aug 11, 2023 | 22.86 | 23.15 | 22.86 | 23.15 | 22.34 | 9,728 |
Aug 10, 2023 | 23.02 | 23.13 | 22.78 | 23.07 | 22.26 | 11,969 |
Aug 09, 2023 | 23.14 | 23.14 | 23.07 | 23.10 | 22.29 | 7,016 |
Aug 08, 2023 | 23.19 | 23.19 | 23.03 | 23.10 | 22.30 | 7,237 |
Aug 07, 2023 | 23.21 | 23.21 | 23.03 | 23.19 | 22.38 | 16,828 |
Aug 04, 2023 | 22.98 | 23.14 | 22.96 | 23.12 | 22.31 | 11,263 |
Aug 03, 2023 | 22.82 | 22.97 | 22.76 | 22.85 | 22.05 | 26,005 |
Aug 02, 2023 | 22.76 | 22.90 | 22.76 | 22.84 | 22.04 | 10,252 |
Aug 01, 2023 | 23.18 | 23.18 | 22.80 | 22.93 | 22.13 | 14,494 |
Jul 31, 2023 | 22.96 | 23.24 | 22.96 | 23.20 | 22.39 | 59,707 |
Jul 28, 2023 | 22.79 | 23.01 | 22.67 | 22.83 | 22.03 | 14,691 |
Jul 27, 2023 | 23.10 | 23.14 | 22.71 | 22.76 | 21.97 | 23,953 |
Jul 26, 2023 | 23.02 | 23.15 | 23.02 | 23.06 | 22.25 | 30,608 |
Jul 25, 2023 | 23.07 | 23.15 | 22.83 | 23.12 | 22.31 | 42,606 |
Jul 24, 2023 | 23.16 | 23.25 | 23.06 | 23.13 | 22.32 | 31,165 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |