Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 23.50 | 24.00 | 23.50 | 23.55 | 23.55 | 2,382 |
Sept 29, 2023 | 23.75 | 24.64 | 23.54 | 24.05 | 24.05 | 11,300 |
Sept 28, 2023 | 24.30 | 24.54 | 23.46 | 23.78 | 23.78 | 11,900 |
Sept 27, 2023 | 24.81 | 25.26 | 24.58 | 25.02 | 25.02 | 12,700 |
Sept 26, 2023 | 24.65 | 25.00 | 24.26 | 24.74 | 24.74 | 10,700 |
Sept 25, 2023 | 24.94 | 25.00 | 24.15 | 24.67 | 24.67 | 25,800 |
Sept 22, 2023 | 23.61 | 25.00 | 23.34 | 24.99 | 24.99 | 16,900 |
Sept 21, 2023 | 23.48 | 24.05 | 23.33 | 23.33 | 23.33 | 7,900 |
Sept 20, 2023 | 24.35 | 24.35 | 23.46 | 23.48 | 23.48 | 15,300 |
Sept 19, 2023 | 23.16 | 24.68 | 23.16 | 24.35 | 24.35 | 9,900 |
Sept 18, 2023 | 26.70 | 26.70 | 23.45 | 23.78 | 23.78 | 24,000 |
Sept 15, 2023 | 28.90 | 28.90 | 26.12 | 26.68 | 26.68 | 40,800 |
Sept 14, 2023 | 29.35 | 29.35 | 28.94 | 28.94 | 28.94 | 3,900 |
Sept 13, 2023 | 28.89 | 28.97 | 28.74 | 28.74 | 28.74 | 5,700 |
Sept 12, 2023 | 29.60 | 29.88 | 28.83 | 29.88 | 29.88 | 4,600 |
Sept 11, 2023 | 29.25 | 29.83 | 28.39 | 29.29 | 29.29 | 5,800 |
Sept 08, 2023 | 28.88 | 29.63 | 28.44 | 29.50 | 29.50 | 17,800 |
Sept 07, 2023 | 28.60 | 28.70 | 28.59 | 28.59 | 28.59 | 14,200 |
Sept 06, 2023 | 28.71 | 28.71 | 28.30 | 28.30 | 28.30 | 4,100 |
Sept 05, 2023 | 28.53 | 29.43 | 28.53 | 29.25 | 29.25 | 8,100 |
Sept 01, 2023 | 29.11 | 29.87 | 28.54 | 28.74 | 28.74 | 14,400 |
Aug 31, 2023 | 30.60 | 31.00 | 28.53 | 28.81 | 28.81 | 112,300 |
Aug 30, 2023 | 30.80 | 30.80 | 30.46 | 30.60 | 30.60 | 11,000 |
Aug 29, 2023 | 30.53 | 30.60 | 30.09 | 30.18 | 30.18 | 8,200 |
Aug 28, 2023 | 30.02 | 30.71 | 30.02 | 30.14 | 30.14 | 12,400 |
Aug 25, 2023 | 30.70 | 30.97 | 30.31 | 30.75 | 30.75 | 6,300 |
Aug 24, 2023 | 30.05 | 31.00 | 30.05 | 30.90 | 30.90 | 8,200 |
Aug 23, 2023 | 30.31 | 31.31 | 30.31 | 31.25 | 31.25 | 14,400 |
Aug 22, 2023 | 31.00 | 31.70 | 30.30 | 30.30 | 30.30 | 9,200 |
Aug 21, 2023 | 31.50 | 32.10 | 31.50 | 31.63 | 31.63 | 12,600 |
Aug 18, 2023 | 33.30 | 33.31 | 32.05 | 32.30 | 32.30 | 17,300 |
Aug 17, 2023 | 34.93 | 34.93 | 33.68 | 33.73 | 33.73 | 8,500 |
Aug 16, 2023 | 34.82 | 35.65 | 34.51 | 34.51 | 34.51 | 12,900 |
Aug 15, 2023 | 32.50 | 35.55 | 32.50 | 35.20 | 35.20 | 20,000 |
Aug 14, 2023 | 36.00 | 36.78 | 35.50 | 35.70 | 35.70 | 30,800 |
Aug 11, 2023 | 34.07 | 35.95 | 34.07 | 35.89 | 35.89 | 32,900 |
Aug 11, 2023 | 0.08 Dividend | |||||
Aug 10, 2023 | 34.50 | 34.50 | 33.71 | 33.87 | 33.79 | 8,100 |
Aug 09, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.27 | 4,000 |
Aug 08, 2023 | 33.75 | 34.69 | 33.75 | 34.69 | 34.61 | 4,600 |
Aug 07, 2023 | 34.83 | 34.94 | 33.92 | 34.20 | 34.12 | 8,800 |
Aug 04, 2023 | 33.99 | 35.00 | 33.99 | 34.21 | 34.13 | 9,000 |
Aug 03, 2023 | 33.02 | 34.04 | 32.95 | 34.04 | 33.96 | 5,000 |
Aug 02, 2023 | 33.29 | 33.94 | 33.29 | 33.66 | 33.58 | 2,900 |
Aug 01, 2023 | 33.65 | 33.71 | 33.64 | 33.71 | 33.63 | 5,800 |
Jul 31, 2023 | 34.26 | 34.50 | 33.81 | 34.46 | 34.38 | 8,200 |
Jul 28, 2023 | 34.15 | 34.50 | 33.31 | 34.50 | 34.42 | 7,700 |
Jul 27, 2023 | 33.51 | 34.10 | 32.82 | 33.44 | 33.36 | 6,800 |
Jul 26, 2023 | 32.92 | 33.90 | 32.59 | 33.17 | 33.09 | 4,900 |
Jul 25, 2023 | 31.59 | 33.28 | 31.59 | 32.53 | 32.45 | 9,800 |
Jul 24, 2023 | 31.20 | 31.58 | 30.93 | 31.58 | 31.51 | 5,100 |
Jul 21, 2023 | 32.38 | 32.50 | 31.56 | 31.78 | 31.70 | 13,700 |
Jul 20, 2023 | 31.87 | 32.25 | 31.50 | 32.24 | 32.16 | 10,100 |
Jul 19, 2023 | 31.73 | 31.85 | 30.89 | 31.79 | 31.71 | 9,400 |
Jul 18, 2023 | 29.99 | 31.60 | 29.99 | 31.60 | 31.53 | 8,000 |
Jul 17, 2023 | 29.40 | 29.99 | 29.40 | 29.70 | 29.63 | 6,900 |
Jul 14, 2023 | 29.23 | 29.23 | 28.51 | 28.51 | 28.44 | 3,100 |
Jul 13, 2023 | 29.00 | 29.64 | 27.54 | 29.17 | 29.10 | 22,300 |
Jul 12, 2023 | 28.52 | 29.29 | 28.50 | 29.29 | 29.22 | 8,200 |
Jul 11, 2023 | 27.95 | 28.48 | 27.95 | 28.48 | 28.41 | 3,500 |
Jul 10, 2023 | 27.74 | 28.22 | 27.21 | 28.15 | 28.08 | 8,900 |
Jul 07, 2023 | 27.64 | 28.61 | 27.64 | 27.93 | 27.86 | 17,300 |
Jul 06, 2023 | 27.97 | 27.97 | 26.65 | 27.48 | 27.42 | 8,900 |
Jul 05, 2023 | 28.85 | 29.29 | 28.16 | 28.43 | 28.36 | 8,200 |
Jul 03, 2023 | 29.53 | 29.53 | 28.71 | 29.21 | 29.14 | 3,200 |
Jun 30, 2023 | 30.23 | 30.77 | 29.35 | 29.80 | 29.73 | 9,900 |
Jun 29, 2023 | 31.42 | 31.42 | 30.43 | 30.76 | 30.69 | 7,800 |
Jun 28, 2023 | 31.39 | 31.39 | 30.90 | 31.05 | 30.98 | 12,600 |
Jun 27, 2023 | 30.39 | 31.41 | 29.97 | 31.20 | 31.13 | 22,000 |
Jun 26, 2023 | 29.15 | 30.80 | 29.15 | 30.51 | 30.44 | 13,500 |
Jun 23, 2023 | 28.84 | 29.95 | 27.84 | 29.45 | 29.38 | 161,700 |
Jun 22, 2023 | 29.80 | 29.80 | 28.75 | 29.24 | 29.17 | 7,100 |
Jun 21, 2023 | 30.02 | 30.30 | 29.51 | 29.65 | 29.58 | 9,400 |
Jun 20, 2023 | 30.85 | 30.85 | 29.77 | 29.96 | 29.89 | 10,400 |
Jun 16, 2023 | 32.74 | 32.74 | 30.78 | 30.78 | 30.71 | 36,700 |
Jun 15, 2023 | 30.54 | 32.65 | 30.54 | 32.35 | 32.27 | 19,800 |
Jun 14, 2023 | 28.73 | 31.50 | 28.73 | 30.80 | 30.73 | 13,400 |
Jun 13, 2023 | 30.00 | 31.90 | 30.00 | 31.25 | 31.18 | 15,700 |
Jun 12, 2023 | 31.39 | 31.39 | 29.88 | 30.12 | 30.05 | 12,000 |
Jun 09, 2023 | 31.10 | 31.40 | 29.57 | 31.16 | 31.09 | 20,000 |
Jun 08, 2023 | 30.21 | 31.16 | 29.16 | 31.16 | 31.09 | 13,300 |
Jun 07, 2023 | 28.79 | 30.72 | 27.80 | 30.51 | 30.44 | 36,800 |
Jun 06, 2023 | 25.53 | 28.77 | 25.53 | 28.66 | 28.59 | 16,900 |
Jun 05, 2023 | 26.99 | 26.99 | 25.59 | 25.59 | 25.53 | 19,200 |
Jun 02, 2023 | 26.00 | 27.30 | 25.11 | 27.00 | 26.94 | 21,700 |
Jun 01, 2023 | 26.75 | 26.94 | 25.72 | 25.72 | 25.66 | 14,000 |
May 31, 2023 | 27.19 | 27.55 | 26.51 | 26.75 | 26.69 | 23,700 |
May 30, 2023 | 27.03 | 27.37 | 26.83 | 27.11 | 27.05 | 10,700 |
May 26, 2023 | 25.11 | 27.79 | 25.11 | 27.12 | 27.06 | 21,300 |
May 25, 2023 | 22.63 | 25.75 | 22.63 | 25.11 | 25.05 | 15,900 |
May 24, 2023 | 23.24 | 23.24 | 22.55 | 22.70 | 22.65 | 10,600 |
May 23, 2023 | 22.39 | 22.96 | 22.39 | 22.45 | 22.40 | 8,300 |
May 22, 2023 | 21.10 | 22.61 | 20.90 | 22.61 | 22.56 | 11,500 |
May 19, 2023 | 21.41 | 21.41 | 20.68 | 20.78 | 20.73 | 10,000 |
May 18, 2023 | 20.37 | 21.46 | 19.84 | 21.11 | 21.06 | 17,300 |
May 17, 2023 | 19.51 | 20.78 | 18.84 | 20.72 | 20.67 | 13,800 |
May 16, 2023 | 18.64 | 19.33 | 18.64 | 19.32 | 19.27 | 10,000 |
May 15, 2023 | 18.60 | 19.17 | 18.42 | 19.17 | 19.12 | 6,200 |
May 12, 2023 | 19.01 | 19.01 | 18.37 | 18.53 | 18.49 | 11,600 |
May 12, 2023 | 0.07 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |