Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 25.33 | 25.33 | 25.19 | 25.29 | 25.29 | 1,808 |
Sept 21, 2023 | 25.68 | 25.96 | 25.47 | 25.47 | 25.47 | 19,300 |
Sept 20, 2023 | 26.04 | 26.04 | 25.62 | 25.62 | 25.62 | 2,500 |
Sept 19, 2023 | 25.68 | 26.13 | 25.68 | 26.06 | 26.06 | 6,400 |
Sept 18, 2023 | 25.53 | 25.62 | 25.53 | 25.62 | 25.62 | 1,500 |
Sept 15, 2023 | 25.88 | 25.91 | 25.71 | 25.76 | 25.76 | 7,000 |
Sept 14, 2023 | 25.84 | 25.89 | 25.73 | 25.81 | 25.81 | 6,700 |
Sept 13, 2023 | 26.15 | 26.15 | 25.95 | 25.95 | 25.95 | 3,500 |
Sept 12, 2023 | 26.40 | 26.40 | 26.21 | 26.32 | 26.32 | 7,900 |
Sept 11, 2023 | 24.90 | 25.10 | 24.85 | 25.06 | 25.06 | 1,600 |
Sept 08, 2023 | 24.64 | 24.98 | 24.57 | 24.98 | 24.98 | 4,000 |
Sept 07, 2023 | 24.45 | 24.86 | 24.45 | 24.86 | 24.86 | 5,400 |
Sept 06, 2023 | 24.58 | 24.64 | 24.33 | 24.46 | 24.46 | 4,300 |
Sept 05, 2023 | 24.94 | 25.08 | 24.94 | 25.03 | 25.03 | 3,900 |
Sept 01, 2023 | 24.82 | 25.19 | 24.82 | 25.03 | 25.03 | 5,900 |
Aug 31, 2023 | 25.23 | 25.50 | 25.11 | 25.50 | 25.50 | 3,700 |
Aug 30, 2023 | 25.27 | 25.36 | 25.23 | 25.23 | 25.23 | 2,200 |
Aug 29, 2023 | 24.85 | 25.35 | 24.85 | 25.27 | 25.27 | 5,900 |
Aug 28, 2023 | 24.55 | 24.86 | 24.52 | 24.72 | 24.72 | 4,300 |
Aug 25, 2023 | 24.71 | 24.71 | 24.45 | 24.55 | 24.55 | 5,300 |
Aug 24, 2023 | 24.62 | 24.86 | 24.37 | 24.46 | 24.46 | 3,100 |
Aug 23, 2023 | 24.65 | 25.00 | 24.64 | 24.97 | 24.97 | 3,100 |
Aug 22, 2023 | 24.52 | 24.73 | 24.52 | 24.63 | 24.63 | 4,100 |
Aug 21, 2023 | 24.81 | 25.08 | 24.77 | 24.85 | 24.85 | 2,500 |
Aug 18, 2023 | 24.66 | 25.29 | 24.66 | 24.86 | 24.86 | 5,600 |
Aug 17, 2023 | 25.19 | 25.19 | 24.85 | 24.95 | 24.95 | 3,500 |
Aug 16, 2023 | 25.28 | 25.34 | 25.20 | 25.26 | 25.26 | 7,400 |
Aug 15, 2023 | 24.91 | 25.06 | 24.91 | 24.93 | 24.93 | 2,500 |
Aug 14, 2023 | 25.02 | 25.17 | 24.96 | 25.04 | 25.04 | 3,100 |
Aug 11, 2023 | 25.10 | 25.30 | 25.06 | 25.17 | 25.17 | 2,900 |
Aug 10, 2023 | 25.56 | 25.56 | 25.23 | 25.23 | 25.23 | 7,500 |
Aug 09, 2023 | 25.30 | 25.48 | 25.08 | 25.48 | 25.48 | 6,700 |
Aug 08, 2023 | 25.07 | 25.55 | 25.05 | 25.55 | 25.55 | 5,500 |
Aug 07, 2023 | 25.55 | 25.62 | 25.44 | 25.62 | 25.62 | 6,000 |
Aug 04, 2023 | 25.50 | 25.59 | 25.40 | 25.40 | 25.40 | 5,900 |
Aug 03, 2023 | 25.31 | 25.66 | 25.31 | 25.36 | 25.36 | 3,300 |
Aug 02, 2023 | 25.34 | 25.49 | 25.34 | 25.49 | 25.49 | 1,400 |
Aug 01, 2023 | 25.93 | 26.33 | 25.63 | 25.79 | 25.79 | 3,500 |
Jul 31, 2023 | 26.46 | 26.46 | 26.24 | 26.33 | 26.33 | 3,200 |
Jul 28, 2023 | 26.52 | 26.83 | 26.52 | 26.58 | 26.58 | 16,400 |
Jul 27, 2023 | 26.72 | 26.72 | 26.43 | 26.43 | 26.43 | 1,400 |
Jul 26, 2023 | 26.52 | 27.05 | 26.51 | 26.63 | 26.63 | 1,900 |
Jul 25, 2023 | 26.28 | 26.51 | 26.14 | 26.51 | 26.51 | 1,800 |
Jul 24, 2023 | 26.36 | 26.93 | 26.36 | 26.93 | 26.93 | 1,100 |
Jul 21, 2023 | 27.07 | 27.43 | 27.07 | 27.43 | 27.43 | 2,800 |
Jul 20, 2023 | 27.09 | 27.38 | 27.09 | 27.38 | 27.38 | 2,400 |
Jul 19, 2023 | 27.09 | 27.18 | 27.05 | 27.08 | 27.08 | 4,900 |
Jul 18, 2023 | 27.39 | 27.71 | 27.27 | 27.71 | 27.71 | 4,900 |
Jul 17, 2023 | 26.99 | 27.38 | 26.85 | 27.00 | 27.00 | 6,000 |
Jul 14, 2023 | 27.00 | 27.05 | 26.81 | 26.87 | 26.87 | 4,500 |
Jul 13, 2023 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 2,200 |
Jul 12, 2023 | 26.83 | 26.86 | 26.73 | 26.86 | 26.86 | 3,100 |
Jul 11, 2023 | 26.28 | 26.60 | 26.28 | 26.49 | 26.49 | 8,100 |
Jul 10, 2023 | 25.74 | 25.92 | 25.64 | 25.85 | 25.85 | 7,500 |
Jul 07, 2023 | 25.41 | 25.74 | 25.40 | 25.62 | 25.62 | 82,500 |
Jul 06, 2023 | 25.00 | 25.20 | 24.90 | 25.16 | 25.16 | 51,200 |
Jul 05, 2023 | 25.51 | 25.51 | 25.40 | 25.45 | 25.45 | 5,400 |
Jul 03, 2023 | 25.52 | 25.81 | 25.52 | 25.81 | 25.81 | 2,600 |
Jun 30, 2023 | 25.25 | 25.45 | 25.25 | 25.45 | 25.45 | 4,200 |
Jun 29, 2023 | 24.83 | 25.00 | 24.83 | 25.00 | 25.00 | 6,100 |
Jun 28, 2023 | 24.98 | 24.99 | 24.86 | 24.86 | 24.86 | 7,400 |
Jun 27, 2023 | 24.70 | 24.98 | 24.70 | 24.98 | 24.98 | 5,600 |
Jun 26, 2023 | 24.96 | 24.96 | 24.52 | 24.79 | 24.79 | 2,600 |
Jun 23, 2023 | 24.86 | 25.00 | 24.78 | 25.00 | 25.00 | 1,600 |
Jun 22, 2023 | 24.60 | 24.71 | 24.60 | 24.71 | 24.71 | 3,000 |
Jun 21, 2023 | 24.76 | 25.08 | 24.76 | 24.88 | 24.88 | 3,400 |
Jun 20, 2023 | 24.86 | 24.89 | 24.61 | 24.89 | 24.89 | 5,500 |
Jun 16, 2023 | 24.57 | 24.70 | 24.55 | 24.70 | 24.70 | 10,000 |
Jun 15, 2023 | 23.17 | 24.61 | 23.17 | 24.61 | 24.61 | 6,100 |
Jun 14, 2023 | 23.70 | 23.85 | 23.59 | 23.85 | 23.85 | 4,200 |
Jun 13, 2023 | 23.53 | 23.77 | 23.45 | 23.55 | 23.55 | 6,900 |
Jun 12, 2023 | 23.33 | 23.46 | 23.30 | 23.41 | 23.41 | 11,600 |
Jun 09, 2023 | 23.25 | 23.41 | 23.04 | 23.30 | 23.30 | 7,100 |
Jun 08, 2023 | 23.45 | 23.99 | 23.30 | 23.59 | 23.59 | 2,300 |
Jun 07, 2023 | 23.82 | 23.82 | 23.48 | 23.59 | 23.59 | 6,000 |
Jun 06, 2023 | 22.53 | 23.16 | 22.53 | 23.16 | 23.16 | 70,000 |
Jun 05, 2023 | 22.99 | 22.99 | 22.88 | 22.88 | 22.88 | 2,100 |
Jun 02, 2023 | 23.34 | 23.41 | 23.30 | 23.41 | 23.41 | 2,900 |
Jun 01, 2023 | 22.66 | 23.21 | 22.66 | 22.95 | 22.95 | 12,300 |
Jun 01, 2023 | 0.176 Dividend | |||||
May 31, 2023 | 22.66 | 23.25 | 22.38 | 22.72 | 22.54 | 14,700 |
May 30, 2023 | 22.90 | 22.97 | 22.58 | 22.97 | 22.79 | 5,600 |
May 26, 2023 | 22.93 | 23.13 | 22.91 | 23.13 | 22.95 | 4,400 |
May 25, 2023 | 22.82 | 22.82 | 22.52 | 22.64 | 22.46 | 25,700 |
May 24, 2023 | 22.98 | 22.98 | 22.77 | 22.77 | 22.59 | 9,200 |
May 23, 2023 | 23.22 | 23.35 | 23.06 | 23.06 | 22.88 | 9,800 |
May 22, 2023 | 23.75 | 23.76 | 23.58 | 23.58 | 23.40 | 8,300 |
May 19, 2023 | 23.69 | 23.74 | 23.60 | 23.74 | 23.56 | 5,000 |
May 18, 2023 | 23.62 | 23.65 | 23.55 | 23.64 | 23.46 | 3,200 |
May 17, 2023 | 23.50 | 23.69 | 23.47 | 23.65 | 23.47 | 6,700 |
May 16, 2023 | 23.80 | 23.80 | 23.69 | 23.69 | 23.51 | 3,600 |
May 15, 2023 | 23.80 | 23.97 | 23.80 | 23.88 | 23.70 | 4,000 |
May 12, 2023 | 23.93 | 23.95 | 23.66 | 23.87 | 23.69 | 3,200 |
May 11, 2023 | 23.71 | 23.94 | 23.68 | 23.94 | 23.75 | 4,700 |
May 10, 2023 | 24.21 | 24.26 | 24.15 | 24.18 | 23.99 | 5,500 |
May 09, 2023 | 24.28 | 24.36 | 24.27 | 24.28 | 24.09 | 2,800 |
May 08, 2023 | 24.02 | 24.53 | 24.02 | 24.24 | 24.05 | 2,600 |
May 05, 2023 | 24.06 | 24.56 | 24.06 | 24.54 | 24.35 | 5,200 |
May 04, 2023 | 24.03 | 24.09 | 23.97 | 24.00 | 23.81 | 7,000 |
May 03, 2023 | 24.31 | 24.31 | 24.07 | 24.07 | 23.88 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |