Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2023 | 23.14 | 23.23 | 23.03 | 23.12 | 23.12 | 124,200 |
Oct 03, 2023 | 23.32 | 23.42 | 23.08 | 23.10 | 23.10 | 322,900 |
Oct 02, 2023 | 23.70 | 23.72 | 23.50 | 23.55 | 23.55 | 167,800 |
Sep 29, 2023 | 23.92 | 23.93 | 23.75 | 23.82 | 23.82 | 108,500 |
Sep 28, 2023 | 23.58 | 23.76 | 23.55 | 23.75 | 23.75 | 195,600 |
Sep 27, 2023 | 23.77 | 23.77 | 23.45 | 23.55 | 23.55 | 186,900 |
Sep 26, 2023 | 23.82 | 23.98 | 23.66 | 23.70 | 23.70 | 143,100 |
Sep 26, 2023 | 0.693 Dividend | |||||
Sep 25, 2023 | 24.71 | 24.84 | 24.63 | 24.84 | 24.15 | 114,000 |
Sep 22, 2023 | 25.20 | 25.35 | 24.95 | 25.17 | 24.47 | 181,900 |
Sep 21, 2023 | 24.80 | 24.80 | 24.64 | 24.64 | 23.95 | 79,300 |
Sep 20, 2023 | 25.19 | 25.29 | 25.05 | 25.08 | 24.38 | 81,200 |
Sep 19, 2023 | 25.09 | 25.10 | 24.96 | 25.01 | 24.31 | 38,500 |
Sep 18, 2023 | 24.99 | 25.04 | 24.90 | 25.02 | 24.32 | 54,500 |
Sep 15, 2023 | 25.13 | 25.15 | 24.98 | 25.00 | 24.30 | 37,400 |
Sep 14, 2023 | 24.96 | 25.11 | 24.96 | 25.06 | 24.36 | 193,700 |
Sep 13, 2023 | 24.71 | 24.81 | 24.68 | 24.70 | 24.01 | 37,200 |
Sep 12, 2023 | 24.55 | 24.68 | 24.54 | 24.61 | 23.92 | 51,300 |
Sep 11, 2023 | 24.76 | 24.76 | 24.65 | 24.73 | 24.04 | 45,500 |
Sep 08, 2023 | 24.60 | 24.66 | 24.55 | 24.61 | 23.92 | 49,400 |
Sep 07, 2023 | 24.56 | 24.57 | 24.47 | 24.51 | 23.83 | 46,000 |
Sep 06, 2023 | 24.78 | 24.90 | 24.69 | 24.74 | 24.05 | 43,400 |
Sep 05, 2023 | 24.82 | 24.85 | 24.73 | 24.73 | 24.04 | 52,700 |
Sep 01, 2023 | 24.73 | 24.83 | 24.65 | 24.73 | 24.04 | 67,200 |
Aug 31, 2023 | 24.67 | 24.67 | 24.47 | 24.52 | 23.84 | 67,300 |
Aug 30, 2023 | 24.90 | 24.92 | 24.82 | 24.87 | 24.18 | 48,100 |
Aug 29, 2023 | 24.74 | 24.96 | 24.69 | 24.91 | 24.22 | 46,000 |
Aug 28, 2023 | 24.60 | 24.70 | 24.50 | 24.70 | 24.01 | 78,900 |
Aug 25, 2023 | 24.53 | 24.59 | 24.35 | 24.50 | 23.82 | 52,900 |
Aug 24, 2023 | 24.63 | 24.63 | 24.43 | 24.48 | 23.80 | 64,600 |
Aug 23, 2023 | 24.47 | 24.67 | 24.44 | 24.62 | 23.93 | 85,600 |
Aug 22, 2023 | 24.34 | 24.34 | 24.19 | 24.25 | 23.57 | 63,300 |
Aug 21, 2023 | 24.04 | 24.06 | 23.95 | 24.01 | 23.34 | 72,000 |
Aug 18, 2023 | 23.98 | 24.13 | 23.98 | 24.12 | 23.45 | 37,500 |
Aug 17, 2023 | 24.38 | 24.38 | 24.07 | 24.12 | 23.45 | 94,900 |
Aug 16, 2023 | 24.21 | 24.33 | 24.13 | 24.13 | 23.46 | 44,800 |
Aug 15, 2023 | 24.36 | 24.36 | 24.17 | 24.23 | 23.55 | 38,900 |
Aug 14, 2023 | 24.49 | 24.49 | 24.28 | 24.40 | 23.72 | 97,300 |
Aug 11, 2023 | 24.75 | 24.76 | 24.60 | 24.66 | 23.97 | 62,300 |
Aug 10, 2023 | 25.00 | 25.07 | 24.83 | 24.89 | 24.20 | 44,200 |
Aug 09, 2023 | 24.93 | 24.93 | 24.77 | 24.82 | 24.13 | 63,800 |
Aug 08, 2023 | 24.80 | 24.86 | 24.66 | 24.86 | 24.17 | 40,300 |
Aug 07, 2023 | 25.10 | 25.10 | 24.94 | 25.01 | 24.31 | 41,200 |
Aug 04, 2023 | 25.15 | 25.26 | 24.99 | 25.02 | 24.32 | 28,200 |
Aug 03, 2023 | 25.09 | 25.10 | 24.95 | 25.01 | 24.31 | 61,400 |
Aug 02, 2023 | 25.29 | 25.33 | 25.06 | 25.15 | 24.45 | 54,300 |
Aug 01, 2023 | 25.66 | 25.69 | 25.52 | 25.53 | 24.82 | 48,400 |
Jul 31, 2023 | 25.86 | 25.98 | 25.86 | 25.98 | 25.26 | 91,100 |
Jul 28, 2023 | 25.81 | 25.88 | 25.75 | 25.83 | 25.11 | 75,400 |
Jul 27, 2023 | 25.80 | 25.80 | 25.45 | 25.46 | 24.75 | 70,200 |
Jul 26, 2023 | 25.61 | 25.86 | 25.61 | 25.81 | 25.09 | 98,400 |
Jul 25, 2023 | 25.67 | 25.72 | 25.61 | 25.70 | 24.98 | 115,900 |
Jul 24, 2023 | 25.16 | 25.45 | 25.16 | 25.43 | 24.72 | 44,100 |
Jul 21, 2023 | 25.07 | 25.07 | 24.98 | 25.03 | 24.33 | 45,500 |
Jul 20, 2023 | 25.05 | 25.05 | 24.88 | 24.95 | 24.25 | 40,600 |
Jul 19, 2023 | 25.07 | 25.10 | 24.95 | 25.02 | 24.32 | 41,900 |
Jul 18, 2023 | 24.95 | 25.05 | 24.89 | 24.99 | 24.29 | 43,800 |
Jul 17, 2023 | 24.89 | 25.00 | 24.80 | 24.96 | 24.26 | 67,500 |
Jul 14, 2023 | 25.06 | 25.07 | 24.97 | 25.02 | 24.32 | 72,500 |
Jul 13, 2023 | 24.99 | 25.10 | 24.99 | 25.04 | 24.34 | 82,600 |
Jul 12, 2023 | 24.75 | 24.93 | 24.75 | 24.87 | 24.18 | 70,900 |
Jul 11, 2023 | 24.35 | 24.57 | 24.32 | 24.55 | 23.87 | 78,100 |
Jul 10, 2023 | 24.32 | 24.44 | 24.30 | 24.41 | 23.73 | 162,200 |
Jul 07, 2023 | 24.28 | 24.59 | 24.28 | 24.53 | 23.85 | 76,200 |
Jul 06, 2023 | 24.37 | 24.47 | 24.13 | 24.24 | 23.56 | 104,700 |
Jul 05, 2023 | 24.66 | 24.72 | 24.55 | 24.65 | 23.96 | 154,700 |
Jul 03, 2023 | 24.77 | 24.88 | 24.74 | 24.78 | 24.09 | 45,800 |
Jun 30, 2023 | 24.51 | 24.53 | 24.31 | 24.50 | 23.82 | 82,200 |
Jun 29, 2023 | 24.16 | 24.27 | 24.16 | 24.25 | 23.57 | 61,700 |
Jun 28, 2023 | 24.37 | 24.37 | 24.24 | 24.30 | 23.62 | 57,500 |
Jun 27, 2023 | 24.55 | 24.56 | 24.39 | 24.44 | 23.76 | 57,400 |
Jun 26, 2023 | 24.35 | 24.47 | 24.34 | 24.38 | 23.70 | 70,400 |
Jun 23, 2023 | 24.25 | 24.34 | 24.20 | 24.24 | 23.56 | 70,800 |
Jun 22, 2023 | 24.61 | 24.63 | 24.51 | 24.59 | 23.90 | 55,800 |
Jun 21, 2023 | 24.67 | 24.79 | 24.63 | 24.76 | 24.07 | 40,900 |
Jun 20, 2023 | 24.71 | 24.75 | 24.59 | 24.71 | 24.02 | 61,800 |
Jun 16, 2023 | 24.98 | 24.98 | 24.81 | 24.91 | 24.22 | 74,400 |
Jun 15, 2023 | 24.89 | 25.04 | 24.86 | 24.99 | 24.29 | 82,300 |
Jun 14, 2023 | 24.55 | 24.84 | 24.55 | 24.82 | 24.13 | 99,200 |
Jun 13, 2023 | 24.60 | 24.66 | 24.48 | 24.53 | 23.85 | 239,100 |
Jun 12, 2023 | 24.45 | 24.53 | 24.39 | 24.48 | 23.80 | 71,800 |
Jun 09, 2023 | 24.40 | 24.58 | 24.37 | 24.51 | 23.83 | 160,000 |
Jun 08, 2023 | 24.20 | 24.32 | 24.20 | 24.28 | 23.60 | 54,600 |
Jun 07, 2023 | 24.06 | 24.18 | 23.96 | 23.99 | 23.32 | 51,600 |
Jun 07, 2023 | 0.866 Dividend | |||||
Jun 06, 2023 | 24.65 | 24.94 | 24.65 | 24.89 | 23.35 | 64,900 |
Jun 05, 2023 | 24.68 | 24.80 | 24.65 | 24.72 | 23.19 | 58,500 |
Jun 02, 2023 | 24.61 | 24.72 | 24.60 | 24.72 | 23.19 | 115,000 |
Jun 01, 2023 | 23.94 | 24.22 | 23.90 | 24.18 | 22.69 | 68,300 |
May 31, 2023 | 24.01 | 24.02 | 23.77 | 23.93 | 22.45 | 123,200 |
May 30, 2023 | 24.44 | 24.44 | 24.11 | 24.15 | 22.66 | 68,400 |
May 26, 2023 | 24.38 | 24.54 | 24.33 | 24.49 | 22.98 | 51,200 |
May 25, 2023 | 24.41 | 24.44 | 24.21 | 24.27 | 22.77 | 122,000 |
May 24, 2023 | 24.64 | 24.64 | 24.44 | 24.51 | 23.00 | 66,800 |
May 23, 2023 | 24.94 | 24.94 | 24.71 | 24.73 | 23.20 | 48,500 |
May 22, 2023 | 24.94 | 24.99 | 24.88 | 24.95 | 23.41 | 76,300 |
May 19, 2023 | 24.89 | 24.91 | 24.78 | 24.84 | 23.31 | 138,000 |
May 18, 2023 | 24.92 | 24.92 | 24.78 | 24.89 | 23.35 | 78,600 |
May 17, 2023 | 24.93 | 25.01 | 24.80 | 24.91 | 23.37 | 84,200 |
May 16, 2023 | 25.11 | 25.16 | 24.95 | 24.96 | 23.42 | 51,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |