Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 25.94 | 26.75 | 25.76 | 25.77 | 25.77 | 1,999,600 |
Sept 25, 2023 | 25.96 | 26.28 | 25.46 | 25.78 | 25.78 | 1,297,200 |
Sept 22, 2023 | 26.49 | 26.52 | 25.75 | 26.17 | 26.17 | 841,700 |
Sept 21, 2023 | 25.67 | 26.42 | 25.40 | 26.34 | 26.34 | 998,700 |
Sept 20, 2023 | 26.39 | 26.44 | 25.43 | 25.52 | 25.52 | 878,600 |
Sept 19, 2023 | 26.53 | 26.61 | 25.97 | 26.31 | 26.31 | 1,129,800 |
Sept 18, 2023 | 26.62 | 26.80 | 26.04 | 26.55 | 26.55 | 1,106,900 |
Sept 15, 2023 | 26.64 | 26.79 | 26.15 | 26.61 | 26.61 | 2,853,200 |
Sept 14, 2023 | 26.42 | 26.68 | 26.18 | 26.67 | 26.67 | 1,301,600 |
Sept 13, 2023 | 26.99 | 26.99 | 26.12 | 26.30 | 26.30 | 1,871,000 |
Sept 12, 2023 | 26.44 | 27.59 | 26.32 | 26.93 | 26.93 | 1,465,400 |
Sept 11, 2023 | 26.26 | 26.57 | 26.02 | 26.50 | 26.50 | 1,188,300 |
Sept 08, 2023 | 26.73 | 26.73 | 25.95 | 26.26 | 26.26 | 1,114,600 |
Sept 07, 2023 | 27.08 | 27.15 | 26.36 | 26.59 | 26.59 | 1,860,000 |
Sept 06, 2023 | 26.77 | 27.05 | 25.98 | 26.43 | 26.43 | 2,588,700 |
Sept 05, 2023 | 24.05 | 27.15 | 24.00 | 26.37 | 26.37 | 9,450,700 |
Sept 01, 2023 | 22.04 | 22.65 | 22.03 | 22.64 | 22.64 | 856,200 |
Aug 31, 2023 | 22.13 | 22.48 | 21.84 | 21.89 | 21.89 | 1,102,100 |
Aug 30, 2023 | 21.66 | 22.30 | 21.65 | 22.08 | 22.08 | 1,524,800 |
Aug 29, 2023 | 21.53 | 21.81 | 21.21 | 21.61 | 21.61 | 1,324,800 |
Aug 28, 2023 | 21.87 | 22.04 | 21.49 | 21.62 | 21.62 | 728,000 |
Aug 25, 2023 | 22.02 | 22.15 | 21.53 | 21.84 | 21.84 | 647,300 |
Aug 24, 2023 | 22.12 | 22.43 | 21.86 | 21.93 | 21.93 | 858,800 |
Aug 23, 2023 | 21.55 | 22.19 | 21.51 | 22.09 | 22.09 | 1,611,600 |
Aug 22, 2023 | 21.97 | 22.11 | 21.64 | 21.65 | 21.65 | 572,100 |
Aug 21, 2023 | 21.61 | 22.44 | 21.21 | 22.00 | 22.00 | 1,334,400 |
Aug 18, 2023 | 21.78 | 22.25 | 21.68 | 21.73 | 21.73 | 1,002,100 |
Aug 17, 2023 | 22.61 | 22.74 | 21.69 | 21.97 | 21.97 | 808,700 |
Aug 16, 2023 | 22.42 | 22.98 | 22.23 | 22.53 | 22.53 | 923,300 |
Aug 15, 2023 | 22.30 | 22.64 | 22.11 | 22.51 | 22.51 | 795,100 |
Aug 14, 2023 | 22.24 | 22.53 | 21.73 | 22.30 | 22.30 | 902,300 |
Aug 11, 2023 | 22.71 | 22.98 | 22.30 | 22.43 | 22.43 | 1,067,300 |
Aug 10, 2023 | 21.52 | 22.99 | 21.52 | 22.72 | 22.72 | 1,402,000 |
Aug 09, 2023 | 22.03 | 22.27 | 21.38 | 21.52 | 21.52 | 2,258,100 |
Aug 08, 2023 | 21.96 | 22.34 | 21.69 | 22.05 | 22.05 | 1,638,100 |
Aug 07, 2023 | 22.01 | 22.17 | 21.65 | 21.87 | 21.87 | 1,797,100 |
Aug 04, 2023 | 22.15 | 22.64 | 21.98 | 21.99 | 21.99 | 1,582,400 |
Aug 03, 2023 | 20.99 | 22.66 | 20.94 | 22.15 | 22.15 | 2,218,500 |
Aug 02, 2023 | 22.04 | 22.04 | 21.46 | 21.77 | 21.77 | 1,056,900 |
Aug 01, 2023 | 22.03 | 22.20 | 21.62 | 22.13 | 22.13 | 1,269,500 |
Jul 31, 2023 | 21.39 | 22.22 | 21.30 | 22.09 | 22.09 | 1,245,100 |
Jul 28, 2023 | 20.50 | 21.40 | 20.48 | 21.35 | 21.35 | 1,696,800 |
Jul 27, 2023 | 20.50 | 20.72 | 20.34 | 20.40 | 20.40 | 2,152,800 |
Jul 26, 2023 | 21.04 | 21.21 | 20.28 | 20.36 | 20.36 | 1,042,300 |
Jul 25, 2023 | 20.38 | 20.47 | 20.16 | 20.22 | 20.22 | 637,700 |
Jul 24, 2023 | 21.09 | 21.23 | 20.34 | 20.46 | 20.46 | 913,500 |
Jul 21, 2023 | 21.40 | 21.91 | 21.07 | 21.08 | 21.08 | 1,099,700 |
Jul 20, 2023 | 21.11 | 21.37 | 20.97 | 21.29 | 21.29 | 666,300 |
Jul 19, 2023 | 21.11 | 21.22 | 20.81 | 21.11 | 21.11 | 634,000 |
Jul 18, 2023 | 20.73 | 21.20 | 20.68 | 20.92 | 20.92 | 718,000 |
Jul 17, 2023 | 20.70 | 21.19 | 20.58 | 20.70 | 20.70 | 661,900 |
Jul 14, 2023 | 21.06 | 21.10 | 20.50 | 20.60 | 20.60 | 846,400 |
Jul 13, 2023 | 20.59 | 21.08 | 20.29 | 20.97 | 20.97 | 1,370,800 |
Jul 12, 2023 | 20.30 | 20.58 | 20.01 | 20.31 | 20.31 | 1,082,100 |
Jul 11, 2023 | 20.29 | 20.32 | 19.97 | 20.02 | 20.02 | 732,000 |
Jul 10, 2023 | 19.80 | 20.52 | 19.74 | 20.40 | 20.40 | 849,000 |
Jul 07, 2023 | 20.24 | 20.40 | 19.84 | 19.86 | 19.86 | 665,800 |
Jul 06, 2023 | 20.41 | 20.44 | 19.96 | 20.23 | 20.23 | 814,100 |
Jul 05, 2023 | 20.89 | 21.28 | 20.53 | 20.65 | 20.65 | 1,301,200 |
Jul 03, 2023 | 20.97 | 21.14 | 20.60 | 20.75 | 20.75 | 504,700 |
Jun 30, 2023 | 20.51 | 21.21 | 20.32 | 21.10 | 21.10 | 861,100 |
Jun 29, 2023 | 20.15 | 20.45 | 19.92 | 20.32 | 20.32 | 912,600 |
Jun 28, 2023 | 19.99 | 20.18 | 19.77 | 20.15 | 20.15 | 689,700 |
Jun 27, 2023 | 19.99 | 20.20 | 19.68 | 19.97 | 19.97 | 673,100 |
Jun 26, 2023 | 19.85 | 20.08 | 19.68 | 19.91 | 19.91 | 831,000 |
Jun 23, 2023 | 20.19 | 20.25 | 19.79 | 19.96 | 19.96 | 1,195,200 |
Jun 22, 2023 | 20.71 | 20.83 | 20.25 | 20.34 | 20.34 | 797,800 |
Jun 21, 2023 | 20.18 | 20.71 | 19.76 | 20.69 | 20.69 | 1,145,000 |
Jun 20, 2023 | 19.91 | 20.40 | 19.71 | 20.21 | 20.21 | 1,097,100 |
Jun 16, 2023 | 20.51 | 20.51 | 19.64 | 20.00 | 20.00 | 1,670,900 |
Jun 15, 2023 | 19.28 | 20.02 | 19.01 | 20.01 | 20.01 | 852,300 |
Jun 14, 2023 | 19.43 | 19.56 | 18.77 | 19.29 | 19.29 | 1,157,600 |
Jun 13, 2023 | 19.46 | 19.68 | 19.22 | 19.42 | 19.42 | 825,500 |
Jun 12, 2023 | 19.94 | 20.09 | 19.29 | 19.50 | 19.50 | 800,300 |
Jun 09, 2023 | 20.11 | 20.11 | 19.64 | 19.80 | 19.80 | 526,800 |
Jun 08, 2023 | 19.72 | 20.10 | 19.47 | 20.03 | 20.03 | 870,300 |
Jun 07, 2023 | 19.46 | 19.93 | 19.21 | 19.78 | 19.78 | 844,200 |
Jun 06, 2023 | 19.43 | 19.80 | 19.23 | 19.46 | 19.46 | 641,300 |
Jun 05, 2023 | 19.37 | 19.79 | 19.26 | 19.47 | 19.47 | 1,057,000 |
Jun 02, 2023 | 19.49 | 19.74 | 19.23 | 19.54 | 19.54 | 680,100 |
Jun 01, 2023 | 19.19 | 19.69 | 18.80 | 19.24 | 19.24 | 2,042,000 |
May 31, 2023 | 18.77 | 19.20 | 18.63 | 19.03 | 19.03 | 766,300 |
May 30, 2023 | 18.65 | 18.95 | 18.31 | 18.69 | 18.69 | 915,300 |
May 26, 2023 | 18.70 | 19.01 | 18.59 | 18.79 | 18.79 | 572,800 |
May 25, 2023 | 19.18 | 19.25 | 18.69 | 18.70 | 18.70 | 939,100 |
May 24, 2023 | 18.99 | 19.36 | 18.67 | 19.29 | 19.29 | 931,000 |
May 23, 2023 | 20.38 | 20.51 | 19.12 | 19.16 | 19.16 | 783,900 |
May 22, 2023 | 19.54 | 20.36 | 19.53 | 20.31 | 20.31 | 2,291,400 |
May 19, 2023 | 19.05 | 19.50 | 18.71 | 19.46 | 19.46 | 822,500 |
May 18, 2023 | 18.73 | 19.24 | 18.34 | 18.82 | 18.82 | 1,420,500 |
May 17, 2023 | 18.48 | 18.62 | 18.09 | 18.56 | 18.56 | 961,400 |
May 16, 2023 | 18.85 | 18.92 | 18.21 | 18.38 | 18.38 | 919,100 |
May 15, 2023 | 18.84 | 19.42 | 18.84 | 19.27 | 19.27 | 778,300 |
May 12, 2023 | 18.95 | 19.21 | 18.52 | 18.73 | 18.73 | 596,200 |
May 11, 2023 | 19.02 | 19.08 | 18.68 | 18.95 | 18.95 | 678,100 |
May 10, 2023 | 19.19 | 19.48 | 18.83 | 19.17 | 19.17 | 789,700 |
May 09, 2023 | 18.76 | 19.20 | 18.58 | 18.93 | 18.93 | 945,600 |
May 08, 2023 | 19.56 | 19.59 | 18.76 | 18.90 | 18.90 | 889,900 |
May 05, 2023 | 19.70 | 20.00 | 19.13 | 19.40 | 19.40 | 1,373,500 |
May 04, 2023 | 19.58 | 20.26 | 19.40 | 19.56 | 19.56 | 1,232,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |