Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 19.31 | 19.51 | 19.02 | 19.22 | 19.22 | 1,626,500 |
Sept 29, 2023 | 19.60 | 19.67 | 19.26 | 19.38 | 19.38 | 1,577,000 |
Sept 28, 2023 | 18.91 | 19.57 | 18.91 | 19.42 | 19.42 | 2,264,500 |
Sept 27, 2023 | 18.97 | 19.01 | 18.72 | 18.88 | 18.88 | 1,257,600 |
Sept 26, 2023 | 18.81 | 18.99 | 18.76 | 18.85 | 18.85 | 1,254,100 |
Sept 25, 2023 | 19.01 | 19.05 | 18.80 | 18.91 | 18.91 | 1,837,800 |
Sept 22, 2023 | 19.21 | 19.35 | 19.02 | 19.12 | 19.12 | 1,788,300 |
Sept 21, 2023 | 19.54 | 19.60 | 19.06 | 19.18 | 19.18 | 2,905,700 |
Sept 20, 2023 | 20.09 | 20.24 | 19.56 | 19.64 | 19.64 | 2,893,600 |
Sept 19, 2023 | 20.35 | 20.40 | 19.91 | 19.95 | 19.95 | 1,992,100 |
Sept 18, 2023 | 20.22 | 20.44 | 19.93 | 20.23 | 20.23 | 1,660,100 |
Sept 15, 2023 | 20.41 | 20.60 | 20.21 | 20.33 | 20.33 | 2,224,700 |
Sept 14, 2023 | 20.75 | 20.96 | 20.29 | 20.41 | 20.41 | 3,170,400 |
Sept 13, 2023 | 20.82 | 20.97 | 20.60 | 20.64 | 20.64 | 2,914,700 |
Sept 12, 2023 | 21.22 | 21.42 | 21.14 | 21.24 | 21.24 | 1,362,400 |
Sept 11, 2023 | 21.28 | 21.51 | 21.18 | 21.20 | 21.20 | 1,422,800 |
Sept 08, 2023 | 21.28 | 21.50 | 21.13 | 21.30 | 21.30 | 1,504,100 |
Sept 07, 2023 | 21.83 | 21.92 | 21.20 | 21.28 | 21.28 | 2,565,500 |
Sept 06, 2023 | 22.40 | 22.53 | 21.88 | 21.91 | 21.91 | 2,486,000 |
Sept 05, 2023 | 22.60 | 22.70 | 22.30 | 22.57 | 22.57 | 1,130,700 |
Sept 01, 2023 | 22.92 | 23.05 | 22.73 | 22.77 | 22.77 | 1,076,700 |
Aug 31, 2023 | 22.90 | 22.99 | 22.68 | 22.82 | 22.82 | 1,119,600 |
Aug 30, 2023 | 22.85 | 23.21 | 22.83 | 22.85 | 22.85 | 991,500 |
Aug 29, 2023 | 22.55 | 22.93 | 22.46 | 22.86 | 22.86 | 1,050,600 |
Aug 28, 2023 | 22.48 | 22.65 | 22.32 | 22.51 | 22.51 | 924,800 |
Aug 25, 2023 | 22.47 | 22.61 | 22.15 | 22.32 | 22.32 | 1,102,400 |
Aug 24, 2023 | 22.55 | 22.74 | 22.35 | 22.35 | 22.35 | 939,200 |
Aug 23, 2023 | 22.60 | 22.83 | 22.48 | 22.65 | 22.65 | 1,123,300 |
Aug 22, 2023 | 22.66 | 22.79 | 22.45 | 22.66 | 22.66 | 965,700 |
Aug 21, 2023 | 22.51 | 22.71 | 22.30 | 22.59 | 22.59 | 1,279,100 |
Aug 18, 2023 | 22.60 | 22.94 | 22.60 | 22.69 | 22.69 | 1,154,800 |
Aug 17, 2023 | 23.16 | 23.17 | 22.89 | 22.90 | 22.90 | 1,094,500 |
Aug 16, 2023 | 23.27 | 23.49 | 22.97 | 23.11 | 23.11 | 1,547,500 |
Aug 15, 2023 | 23.46 | 23.53 | 23.20 | 23.25 | 23.25 | 2,055,800 |
Aug 14, 2023 | 23.78 | 23.81 | 23.27 | 23.57 | 23.57 | 2,989,400 |
Aug 11, 2023 | 23.53 | 23.83 | 22.62 | 23.60 | 23.60 | 4,785,500 |
Aug 10, 2023 | 22.75 | 22.95 | 22.39 | 22.86 | 22.86 | 3,014,600 |
Aug 09, 2023 | 23.21 | 23.25 | 22.54 | 22.69 | 22.69 | 1,843,200 |
Aug 08, 2023 | 22.76 | 23.11 | 22.53 | 23.06 | 23.06 | 4,216,900 |
Aug 04, 2023 | 23.22 | 23.22 | 22.89 | 22.93 | 22.93 | 1,079,200 |
Aug 03, 2023 | 23.50 | 23.69 | 22.90 | 23.05 | 23.05 | 2,050,100 |
Aug 02, 2023 | 23.55 | 23.76 | 23.36 | 23.67 | 23.67 | 1,629,200 |
Aug 01, 2023 | 24.15 | 24.25 | 23.62 | 23.89 | 23.89 | 1,693,300 |
Jul 31, 2023 | 24.41 | 24.60 | 24.27 | 24.30 | 24.30 | 1,211,800 |
Jul 28, 2023 | 24.01 | 24.42 | 24.01 | 24.41 | 24.41 | 1,315,400 |
Jul 27, 2023 | 24.66 | 24.76 | 23.84 | 23.95 | 23.95 | 2,495,500 |
Jul 26, 2023 | 24.52 | 24.94 | 24.32 | 24.56 | 24.56 | 1,814,700 |
Jul 25, 2023 | 25.50 | 25.60 | 24.48 | 24.52 | 24.52 | 4,002,900 |
Jul 24, 2023 | 25.80 | 25.85 | 25.51 | 25.58 | 25.58 | 1,946,200 |
Jul 21, 2023 | 25.59 | 25.91 | 25.31 | 25.78 | 25.78 | 1,645,700 |
Jul 20, 2023 | 25.70 | 26.04 | 25.39 | 25.44 | 25.44 | 3,000,600 |
Jul 19, 2023 | 25.60 | 25.80 | 25.54 | 25.79 | 25.79 | 2,111,100 |
Jul 18, 2023 | 25.22 | 25.53 | 25.19 | 25.50 | 25.50 | 2,998,600 |
Jul 17, 2023 | 24.75 | 25.27 | 24.67 | 25.18 | 25.18 | 2,644,400 |
Jul 14, 2023 | 25.15 | 25.20 | 24.58 | 24.75 | 24.75 | 3,353,200 |
Jul 13, 2023 | 24.97 | 25.25 | 24.96 | 25.12 | 25.12 | 3,538,300 |
Jul 12, 2023 | 24.94 | 24.96 | 24.64 | 24.83 | 24.83 | 3,071,400 |
Jul 11, 2023 | 24.90 | 24.94 | 24.61 | 24.90 | 24.90 | 1,541,700 |
Jul 10, 2023 | 24.80 | 24.96 | 24.67 | 24.89 | 24.89 | 1,274,700 |
Jul 07, 2023 | 24.68 | 24.93 | 24.68 | 24.81 | 24.81 | 1,984,800 |
Jul 06, 2023 | 24.67 | 24.81 | 24.35 | 24.70 | 24.70 | 2,599,800 |
Jul 05, 2023 | 24.75 | 24.95 | 24.70 | 24.89 | 24.89 | 1,385,500 |
Jul 04, 2023 | 24.91 | 25.00 | 24.72 | 24.96 | 24.96 | 896,000 |
Jun 30, 2023 | 24.90 | 25.00 | 24.77 | 24.99 | 24.99 | 1,982,100 |
Jun 29, 2023 | 24.68 | 24.88 | 24.48 | 24.86 | 24.86 | 2,501,300 |
Jun 28, 2023 | 23.88 | 24.70 | 23.87 | 24.68 | 24.68 | 4,429,100 |
Jun 27, 2023 | 22.98 | 23.80 | 22.91 | 23.76 | 23.76 | 3,273,100 |
Jun 26, 2023 | 22.65 | 23.00 | 22.61 | 22.86 | 22.86 | 1,237,800 |
Jun 23, 2023 | 22.85 | 23.07 | 22.72 | 22.88 | 22.88 | 1,348,600 |
Jun 22, 2023 | 23.49 | 23.50 | 22.93 | 23.17 | 23.17 | 1,536,600 |
Jun 21, 2023 | 23.49 | 23.71 | 23.40 | 23.58 | 23.58 | 1,344,500 |
Jun 20, 2023 | 23.21 | 23.62 | 23.15 | 23.59 | 23.59 | 1,504,000 |
Jun 19, 2023 | 23.21 | 23.42 | 23.13 | 23.27 | 23.27 | 585,800 |
Jun 16, 2023 | 23.70 | 23.77 | 23.40 | 23.40 | 23.40 | 2,250,600 |
Jun 15, 2023 | 23.44 | 23.75 | 23.11 | 23.67 | 23.67 | 2,035,500 |
Jun 14, 2023 | 23.28 | 23.55 | 23.28 | 23.54 | 23.54 | 2,891,600 |
Jun 13, 2023 | 22.85 | 23.34 | 22.85 | 23.24 | 23.24 | 3,653,200 |
Jun 12, 2023 | 22.49 | 22.78 | 22.48 | 22.74 | 22.74 | 2,404,500 |
Jun 09, 2023 | 22.38 | 22.63 | 22.33 | 22.37 | 22.37 | 3,876,500 |
Jun 08, 2023 | 22.09 | 22.53 | 22.06 | 22.32 | 22.32 | 2,490,200 |
Jun 07, 2023 | 22.18 | 22.42 | 21.96 | 22.14 | 22.14 | 2,729,900 |
Jun 06, 2023 | 21.84 | 22.22 | 21.77 | 22.12 | 22.12 | 3,305,700 |
Jun 05, 2023 | 21.66 | 22.03 | 21.61 | 21.88 | 21.88 | 1,566,800 |
Jun 02, 2023 | 21.83 | 22.10 | 21.63 | 21.72 | 21.72 | 3,010,400 |
Jun 01, 2023 | 21.45 | 21.74 | 21.22 | 21.71 | 21.71 | 1,634,800 |
May 31, 2023 | 21.80 | 21.89 | 21.19 | 21.43 | 21.43 | 2,524,700 |
May 30, 2023 | 22.06 | 22.12 | 21.70 | 21.83 | 21.83 | 1,742,300 |
May 29, 2023 | 21.82 | 21.98 | 21.77 | 21.87 | 21.87 | 481,100 |
May 26, 2023 | 21.72 | 22.04 | 21.72 | 21.75 | 21.75 | 1,003,200 |
May 25, 2023 | 21.28 | 21.83 | 21.28 | 21.73 | 21.73 | 1,679,400 |
May 24, 2023 | 21.11 | 21.46 | 21.11 | 21.34 | 21.34 | 1,557,200 |
May 23, 2023 | 21.64 | 22.11 | 21.31 | 21.46 | 21.46 | 2,672,800 |
May 19, 2023 | 22.14 | 22.27 | 21.66 | 21.81 | 21.81 | 2,466,300 |
May 18, 2023 | 22.50 | 22.50 | 21.95 | 22.23 | 22.23 | 4,340,200 |
May 17, 2023 | 21.76 | 22.95 | 21.75 | 22.32 | 22.32 | 6,605,700 |
May 16, 2023 | 21.00 | 21.62 | 20.82 | 21.60 | 21.60 | 4,224,100 |
May 15, 2023 | 21.05 | 21.22 | 20.96 | 21.14 | 21.14 | 2,038,100 |
May 12, 2023 | 21.70 | 22.00 | 20.88 | 21.12 | 21.12 | 5,290,800 |
May 11, 2023 | 21.03 | 21.17 | 20.94 | 21.01 | 21.01 | 2,119,500 |
May 10, 2023 | 21.35 | 21.52 | 20.83 | 20.99 | 20.99 | 3,012,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |