Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | - | - | - | - | - | - |
Sept 21, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Sept 20, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Sept 19, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Sept 18, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Sept 15, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Sept 14, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Sept 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Sept 12, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Sept 11, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Sept 08, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Sept 07, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Sept 06, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Sept 05, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Sept 01, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Aug 31, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Aug 30, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Aug 29, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Aug 28, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Aug 25, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Aug 24, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Aug 23, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Aug 22, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Aug 21, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Aug 18, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Aug 17, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Aug 16, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Aug 15, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Aug 14, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Aug 11, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Aug 10, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Aug 09, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Aug 08, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Aug 07, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Aug 04, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Aug 03, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Aug 02, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Aug 01, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Jul 31, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 28, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Jul 27, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jul 26, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Jul 25, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Jul 24, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jul 21, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jul 20, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jul 19, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jul 18, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jul 17, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Jul 14, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jul 13, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jul 12, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jul 11, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jul 10, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Jul 07, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jul 06, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jul 05, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Jul 03, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 30, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jun 29, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jun 28, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Jun 27, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 26, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 23, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 22, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jun 21, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Jun 20, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jun 16, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 15, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 14, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jun 13, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jun 12, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 09, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 08, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 07, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jun 06, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jun 05, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 02, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 01, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
May 31, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
May 30, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
May 26, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
May 25, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
May 24, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
May 23, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
May 22, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 19, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
May 18, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 17, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
May 16, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
May 15, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 12, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 11, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
May 10, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
May 09, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 08, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
May 05, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
May 04, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
May 03, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
May 02, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |