Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 23.84 | 24.19 | 23.78 | 23.93 | 23.93 | 467,700 |
Sept 27, 2023 | 23.64 | 24.05 | 23.51 | 23.83 | 23.83 | 732,100 |
Sept 26, 2023 | 23.07 | 23.48 | 23.05 | 23.31 | 23.31 | 449,900 |
Sept 25, 2023 | 22.67 | 23.21 | 22.59 | 23.20 | 23.20 | 397,800 |
Sept 22, 2023 | 22.63 | 22.85 | 22.48 | 22.70 | 22.70 | 475,300 |
Sept 21, 2023 | 22.80 | 22.94 | 22.27 | 22.45 | 22.45 | 501,800 |
Sept 20, 2023 | 23.08 | 23.29 | 22.71 | 22.71 | 22.71 | 621,100 |
Sept 19, 2023 | 23.84 | 23.92 | 23.19 | 23.28 | 23.28 | 367,900 |
Sept 18, 2023 | 23.80 | 23.90 | 23.38 | 23.69 | 23.69 | 454,400 |
Sept 15, 2023 | 23.95 | 24.20 | 23.71 | 23.82 | 23.82 | 1,616,600 |
Sept 14, 2023 | 24.21 | 24.32 | 23.80 | 24.02 | 24.02 | 663,000 |
Sept 13, 2023 | 23.77 | 23.98 | 23.55 | 23.93 | 23.93 | 783,700 |
Sept 12, 2023 | 23.50 | 24.01 | 23.41 | 23.98 | 23.98 | 519,700 |
Sept 11, 2023 | 23.80 | 23.94 | 23.16 | 23.24 | 23.24 | 791,600 |
Sept 08, 2023 | 23.89 | 24.02 | 23.67 | 23.75 | 23.75 | 581,700 |
Sept 07, 2023 | 23.25 | 23.84 | 23.11 | 23.82 | 23.82 | 441,000 |
Sept 06, 2023 | 23.78 | 24.05 | 23.58 | 23.73 | 23.73 | 221,300 |
Sept 05, 2023 | 23.84 | 24.14 | 23.67 | 23.78 | 23.78 | 613,500 |
Sept 01, 2023 | 23.50 | 23.71 | 23.42 | 23.65 | 23.65 | 343,200 |
Aug 31, 2023 | 23.15 | 23.37 | 23.03 | 23.11 | 23.11 | 775,700 |
Aug 30, 2023 | 23.12 | 23.25 | 22.97 | 23.09 | 23.09 | 365,900 |
Aug 30, 2023 | 0.081 Dividend | |||||
Aug 29, 2023 | 22.99 | 23.17 | 22.79 | 23.12 | 23.04 | 390,000 |
Aug 28, 2023 | 22.87 | 23.14 | 22.74 | 22.90 | 22.82 | 339,300 |
Aug 25, 2023 | 22.73 | 22.95 | 22.54 | 22.80 | 22.72 | 317,900 |
Aug 24, 2023 | 22.48 | 22.82 | 22.44 | 22.55 | 22.47 | 555,500 |
Aug 23, 2023 | 22.57 | 22.85 | 22.38 | 22.63 | 22.55 | 507,900 |
Aug 22, 2023 | 22.72 | 23.01 | 22.72 | 22.80 | 22.72 | 244,600 |
Aug 21, 2023 | 23.04 | 23.22 | 22.75 | 22.79 | 22.71 | 372,300 |
Aug 18, 2023 | 22.61 | 23.04 | 22.54 | 22.96 | 22.88 | 616,700 |
Aug 17, 2023 | 22.72 | 23.05 | 22.72 | 22.80 | 22.72 | 413,300 |
Aug 16, 2023 | 21.95 | 22.66 | 21.95 | 22.41 | 22.33 | 458,300 |
Aug 15, 2023 | 22.06 | 22.44 | 21.96 | 22.01 | 21.93 | 393,300 |
Aug 14, 2023 | 22.54 | 22.54 | 22.12 | 22.23 | 22.15 | 840,900 |
Aug 11, 2023 | 22.30 | 22.82 | 22.25 | 22.57 | 22.49 | 321,100 |
Aug 10, 2023 | 22.49 | 23.12 | 22.12 | 22.30 | 22.22 | 921,700 |
Aug 09, 2023 | 23.00 | 23.24 | 22.84 | 22.98 | 22.90 | 499,600 |
Aug 08, 2023 | 22.20 | 22.78 | 22.08 | 22.76 | 22.68 | 524,500 |
Aug 04, 2023 | 22.21 | 22.52 | 22.12 | 22.38 | 22.30 | 376,900 |
Aug 03, 2023 | 21.95 | 22.34 | 21.83 | 22.14 | 22.06 | 392,000 |
Aug 02, 2023 | 22.22 | 22.25 | 21.56 | 21.88 | 21.80 | 483,600 |
Aug 01, 2023 | 21.98 | 22.24 | 21.68 | 22.19 | 22.11 | 333,700 |
Jul 31, 2023 | 21.90 | 22.36 | 21.90 | 22.06 | 21.98 | 583,100 |
Jul 28, 2023 | 21.32 | 21.87 | 21.15 | 21.83 | 21.75 | 326,000 |
Jul 27, 2023 | 21.63 | 21.64 | 21.23 | 21.31 | 21.24 | 295,600 |
Jul 26, 2023 | 21.37 | 21.70 | 21.26 | 21.51 | 21.43 | 253,600 |
Jul 25, 2023 | 21.38 | 21.70 | 21.37 | 21.48 | 21.40 | 415,400 |
Jul 24, 2023 | 21.23 | 21.52 | 21.20 | 21.43 | 21.35 | 458,800 |
Jul 21, 2023 | 21.01 | 21.22 | 20.81 | 21.14 | 21.07 | 440,300 |
Jul 20, 2023 | 20.84 | 20.91 | 20.41 | 20.83 | 20.76 | 359,400 |
Jul 19, 2023 | 20.64 | 20.99 | 20.58 | 20.67 | 20.60 | 471,800 |
Jul 18, 2023 | 19.76 | 20.71 | 19.73 | 20.62 | 20.55 | 564,900 |
Jul 17, 2023 | 19.75 | 20.10 | 19.58 | 19.71 | 19.64 | 618,000 |
Jul 14, 2023 | 20.17 | 20.18 | 19.76 | 19.81 | 19.74 | 411,700 |
Jul 13, 2023 | 19.89 | 20.27 | 19.77 | 20.21 | 20.14 | 658,600 |
Jul 12, 2023 | 20.00 | 20.04 | 19.77 | 19.85 | 19.78 | 453,100 |
Jul 11, 2023 | 19.74 | 19.92 | 19.72 | 19.84 | 19.77 | 249,800 |
Jul 10, 2023 | 19.54 | 19.87 | 19.47 | 19.66 | 19.59 | 580,500 |
Jul 07, 2023 | 18.64 | 19.64 | 18.64 | 19.55 | 19.48 | 449,900 |
Jul 06, 2023 | 19.05 | 19.05 | 18.43 | 18.74 | 18.67 | 507,700 |
Jul 05, 2023 | 19.44 | 19.44 | 19.04 | 19.06 | 18.99 | 342,400 |
Jul 04, 2023 | 19.18 | 19.53 | 19.17 | 19.48 | 19.41 | 150,200 |
Jun 30, 2023 | 19.27 | 19.37 | 19.04 | 19.20 | 19.13 | 392,400 |
Jun 29, 2023 | 18.87 | 19.22 | 18.83 | 19.19 | 19.12 | 295,000 |
Jun 28, 2023 | 18.82 | 19.00 | 18.61 | 18.84 | 18.77 | 335,500 |
Jun 27, 2023 | 18.52 | 18.76 | 18.45 | 18.68 | 18.61 | 250,700 |
Jun 26, 2023 | 18.28 | 18.80 | 18.26 | 18.61 | 18.54 | 247,900 |
Jun 23, 2023 | 18.26 | 18.57 | 18.23 | 18.30 | 18.24 | 298,000 |
Jun 22, 2023 | 18.54 | 18.67 | 18.35 | 18.48 | 18.42 | 437,500 |
Jun 21, 2023 | 18.70 | 19.10 | 18.69 | 18.86 | 18.79 | 300,200 |
Jun 20, 2023 | 18.95 | 18.97 | 18.52 | 18.70 | 18.63 | 558,400 |
Jun 19, 2023 | 19.15 | 19.15 | 18.85 | 18.94 | 18.87 | 83,800 |
Jun 16, 2023 | 19.12 | 19.20 | 18.91 | 19.09 | 19.02 | 920,000 |
Jun 15, 2023 | 19.02 | 19.18 | 18.81 | 19.07 | 19.00 | 460,300 |
Jun 14, 2023 | 19.31 | 19.46 | 18.75 | 18.93 | 18.86 | 480,400 |
Jun 13, 2023 | 19.43 | 19.63 | 19.23 | 19.26 | 19.19 | 537,200 |
Jun 12, 2023 | 19.31 | 19.40 | 18.93 | 19.10 | 19.03 | 382,400 |
Jun 09, 2023 | 19.76 | 19.83 | 19.54 | 19.67 | 19.60 | 261,100 |
Jun 08, 2023 | 20.08 | 20.16 | 19.39 | 19.74 | 19.67 | 341,200 |
Jun 07, 2023 | 19.80 | 20.25 | 19.80 | 20.13 | 20.06 | 524,300 |
Jun 06, 2023 | 19.04 | 19.64 | 19.01 | 19.60 | 19.53 | 339,300 |
Jun 05, 2023 | 20.18 | 20.28 | 19.29 | 19.35 | 19.28 | 526,800 |
Jun 02, 2023 | 19.20 | 19.82 | 19.20 | 19.79 | 19.72 | 534,400 |
Jun 01, 2023 | 18.69 | 19.11 | 18.59 | 18.83 | 18.76 | 432,200 |
May 31, 2023 | 18.85 | 19.04 | 18.63 | 18.72 | 18.65 | 864,000 |
May 30, 2023 | 19.50 | 19.56 | 19.02 | 19.24 | 19.17 | 441,000 |
May 30, 2023 | 0.075 Dividend | |||||
May 29, 2023 | 19.86 | 19.93 | 19.69 | 19.72 | 19.58 | 93,400 |
May 26, 2023 | 19.85 | 20.01 | 19.66 | 19.97 | 19.82 | 372,300 |
May 25, 2023 | 19.74 | 19.83 | 19.47 | 19.75 | 19.61 | 385,600 |
May 24, 2023 | 20.12 | 20.40 | 19.90 | 19.98 | 19.83 | 356,800 |
May 23, 2023 | 20.08 | 20.24 | 19.90 | 20.01 | 19.86 | 473,400 |
May 19, 2023 | 19.74 | 20.04 | 19.74 | 19.89 | 19.74 | 522,100 |
May 18, 2023 | 19.14 | 19.57 | 19.04 | 19.53 | 19.39 | 383,500 |
May 17, 2023 | 19.05 | 19.30 | 18.74 | 19.26 | 19.12 | 368,300 |
May 16, 2023 | 19.07 | 19.27 | 18.81 | 18.83 | 18.69 | 291,000 |
May 15, 2023 | 19.18 | 19.37 | 19.05 | 19.19 | 19.05 | 296,400 |
May 12, 2023 | 19.09 | 19.23 | 18.89 | 19.06 | 18.92 | 236,300 |
May 11, 2023 | 18.95 | 19.18 | 18.76 | 18.97 | 18.83 | 374,500 |
May 10, 2023 | 19.61 | 19.68 | 18.91 | 19.16 | 19.02 | 420,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |