Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 25.10 | 25.29 | 24.78 | 25.05 | 25.05 | 79,300 |
Sept 26, 2023 | 25.16 | 25.22 | 24.72 | 25.06 | 25.06 | 136,100 |
Sept 25, 2023 | 25.26 | 25.46 | 25.19 | 25.35 | 25.35 | 57,200 |
Sept 22, 2023 | 25.20 | 25.50 | 25.16 | 25.32 | 25.32 | 96,200 |
Sept 21, 2023 | 24.80 | 25.34 | 24.80 | 25.07 | 25.07 | 137,500 |
Sept 20, 2023 | 24.65 | 24.99 | 24.59 | 24.95 | 24.95 | 98,300 |
Sept 19, 2023 | 24.50 | 24.65 | 24.16 | 24.60 | 24.60 | 127,800 |
Sept 18, 2023 | 24.45 | 24.64 | 24.33 | 24.57 | 24.57 | 150,100 |
Sept 15, 2023 | 24.47 | 24.49 | 23.70 | 24.45 | 24.45 | 296,800 |
Sept 14, 2023 | 24.73 | 24.79 | 24.34 | 24.60 | 24.60 | 120,800 |
Sept 13, 2023 | 24.44 | 24.68 | 24.36 | 24.62 | 24.62 | 110,000 |
Sept 12, 2023 | 24.72 | 24.74 | 24.19 | 24.47 | 24.47 | 181,300 |
Sept 11, 2023 | 25.13 | 25.19 | 24.87 | 24.94 | 24.94 | 84,400 |
Sept 08, 2023 | 24.90 | 25.27 | 24.16 | 25.10 | 25.10 | 113,800 |
Sept 07, 2023 | 25.19 | 25.34 | 24.96 | 25.28 | 25.28 | 138,100 |
Sept 06, 2023 | 25.31 | 25.75 | 25.16 | 25.49 | 25.49 | 204,500 |
Sept 05, 2023 | 25.75 | 25.82 | 25.42 | 25.46 | 25.46 | 113,700 |
Sept 01, 2023 | 25.87 | 26.23 | 25.76 | 26.06 | 26.06 | 102,500 |
Aug 31, 2023 | 25.87 | 26.08 | 25.64 | 25.91 | 25.91 | 116,300 |
Aug 30, 2023 | 25.54 | 26.10 | 25.54 | 25.78 | 25.78 | 135,400 |
Aug 29, 2023 | 25.61 | 26.18 | 25.58 | 26.01 | 26.01 | 64,500 |
Aug 28, 2023 | 25.92 | 26.17 | 25.62 | 25.70 | 25.70 | 49,900 |
Aug 25, 2023 | 25.67 | 26.08 | 25.57 | 25.89 | 25.89 | 69,800 |
Aug 24, 2023 | 25.90 | 26.46 | 25.60 | 25.61 | 25.61 | 61,900 |
Aug 23, 2023 | 25.56 | 26.00 | 25.52 | 25.90 | 25.90 | 79,400 |
Aug 22, 2023 | 25.51 | 25.75 | 25.43 | 25.45 | 25.45 | 57,900 |
Aug 21, 2023 | 25.64 | 25.85 | 25.39 | 25.43 | 25.43 | 70,400 |
Aug 18, 2023 | 25.43 | 25.97 | 25.34 | 25.66 | 25.66 | 47,600 |
Aug 17, 2023 | 25.76 | 25.90 | 25.47 | 25.60 | 25.60 | 59,700 |
Aug 16, 2023 | 25.79 | 25.98 | 25.72 | 25.77 | 25.77 | 50,100 |
Aug 15, 2023 | 25.48 | 25.95 | 25.33 | 25.83 | 25.83 | 76,700 |
Aug 14, 2023 | 25.47 | 25.78 | 25.37 | 25.64 | 25.64 | 96,300 |
Aug 11, 2023 | 25.14 | 25.69 | 25.14 | 25.60 | 25.60 | 97,700 |
Aug 10, 2023 | 25.59 | 25.67 | 25.05 | 25.40 | 25.40 | 75,100 |
Aug 09, 2023 | 26.19 | 26.50 | 25.48 | 25.55 | 25.55 | 75,600 |
Aug 08, 2023 | 26.75 | 26.75 | 25.99 | 26.27 | 26.27 | 86,800 |
Aug 07, 2023 | 26.53 | 27.31 | 26.47 | 27.05 | 27.05 | 90,800 |
Aug 04, 2023 | 26.87 | 27.20 | 26.53 | 26.58 | 26.58 | 99,300 |
Aug 03, 2023 | 26.83 | 27.24 | 26.66 | 26.93 | 26.93 | 81,400 |
Aug 02, 2023 | 27.15 | 27.24 | 26.78 | 27.17 | 27.17 | 82,100 |
Aug 01, 2023 | 27.53 | 27.85 | 26.78 | 27.36 | 27.36 | 124,000 |
Jul 31, 2023 | 26.50 | 27.17 | 26.46 | 27.17 | 27.17 | 106,600 |
Jul 28, 2023 | 26.60 | 26.82 | 26.43 | 26.62 | 26.62 | 128,300 |
Jul 27, 2023 | 26.81 | 26.81 | 26.17 | 26.31 | 26.31 | 73,400 |
Jul 26, 2023 | 26.58 | 26.81 | 26.45 | 26.75 | 26.75 | 57,600 |
Jul 25, 2023 | 26.30 | 26.76 | 26.30 | 26.67 | 26.67 | 85,400 |
Jul 24, 2023 | 26.24 | 26.58 | 26.07 | 26.45 | 26.45 | 62,600 |
Jul 21, 2023 | 26.48 | 27.36 | 26.09 | 26.29 | 26.29 | 145,200 |
Jul 20, 2023 | 26.47 | 26.70 | 25.97 | 26.17 | 26.17 | 89,100 |
Jul 19, 2023 | 26.90 | 27.05 | 26.40 | 26.50 | 26.50 | 87,600 |
Jul 18, 2023 | 27.88 | 27.94 | 26.70 | 26.85 | 26.85 | 136,100 |
Jul 17, 2023 | 28.10 | 28.45 | 27.90 | 28.00 | 28.00 | 57,900 |
Jul 14, 2023 | 28.24 | 28.50 | 27.89 | 28.15 | 28.15 | 76,300 |
Jul 13, 2023 | 27.92 | 28.48 | 27.87 | 28.35 | 28.35 | 127,200 |
Jul 12, 2023 | 27.16 | 27.89 | 26.97 | 27.81 | 27.81 | 177,900 |
Jul 11, 2023 | 26.15 | 26.76 | 25.95 | 26.73 | 26.73 | 96,200 |
Jul 10, 2023 | 25.65 | 26.17 | 25.65 | 26.15 | 26.15 | 104,600 |
Jul 07, 2023 | 25.52 | 26.17 | 25.52 | 25.79 | 25.79 | 84,800 |
Jul 06, 2023 | 25.23 | 25.75 | 25.02 | 25.58 | 25.58 | 93,200 |
Jul 05, 2023 | 24.97 | 25.20 | 24.90 | 25.03 | 25.03 | 63,300 |
Jul 03, 2023 | 24.96 | 25.22 | 24.80 | 25.21 | 25.21 | 33,900 |
Jun 30, 2023 | 25.09 | 25.45 | 25.09 | 25.16 | 25.16 | 62,300 |
Jun 29, 2023 | 24.80 | 25.05 | 24.65 | 24.93 | 24.93 | 91,800 |
Jun 28, 2023 | 24.21 | 24.75 | 24.21 | 24.74 | 24.74 | 64,900 |
Jun 27, 2023 | 24.29 | 24.46 | 24.15 | 24.19 | 24.19 | 86,700 |
Jun 26, 2023 | 24.15 | 24.51 | 24.05 | 24.19 | 24.19 | 87,600 |
Jun 23, 2023 | 24.06 | 24.44 | 24.04 | 24.17 | 24.17 | 764,800 |
Jun 22, 2023 | 24.04 | 24.63 | 23.96 | 24.20 | 24.20 | 265,900 |
Jun 21, 2023 | 24.93 | 25.11 | 24.02 | 24.12 | 24.12 | 156,400 |
Jun 20, 2023 | 24.69 | 25.35 | 24.48 | 24.98 | 24.98 | 199,800 |
Jun 16, 2023 | 25.57 | 25.74 | 24.70 | 24.80 | 24.80 | 337,600 |
Jun 15, 2023 | 25.23 | 25.82 | 25.17 | 25.41 | 25.41 | 230,400 |
Jun 14, 2023 | 25.94 | 26.18 | 25.29 | 25.31 | 25.31 | 125,700 |
Jun 13, 2023 | 25.57 | 26.28 | 25.57 | 25.98 | 25.98 | 98,700 |
Jun 12, 2023 | 24.27 | 25.77 | 23.99 | 25.56 | 25.56 | 225,800 |
Jun 09, 2023 | 24.77 | 25.24 | 24.28 | 24.30 | 24.30 | 172,200 |
Jun 08, 2023 | 24.80 | 24.95 | 24.21 | 24.67 | 24.67 | 160,300 |
Jun 07, 2023 | 25.05 | 25.94 | 24.85 | 25.53 | 25.53 | 160,600 |
Jun 06, 2023 | 24.24 | 25.09 | 23.67 | 25.02 | 25.02 | 169,300 |
Jun 05, 2023 | 24.56 | 24.76 | 24.20 | 24.31 | 24.31 | 147,600 |
Jun 02, 2023 | 24.65 | 24.91 | 24.38 | 24.75 | 24.75 | 173,900 |
Jun 01, 2023 | 24.35 | 24.86 | 24.03 | 24.65 | 24.65 | 108,600 |
May 31, 2023 | 24.27 | 24.60 | 24.16 | 24.56 | 24.56 | 96,300 |
May 30, 2023 | 24.14 | 24.43 | 24.04 | 24.38 | 24.38 | 58,800 |
May 26, 2023 | 24.02 | 24.50 | 23.98 | 24.13 | 24.13 | 55,600 |
May 25, 2023 | 24.23 | 24.79 | 23.94 | 24.08 | 24.08 | 61,500 |
May 24, 2023 | 24.29 | 24.50 | 23.94 | 24.18 | 24.18 | 91,200 |
May 23, 2023 | 24.00 | 24.73 | 23.75 | 24.52 | 24.52 | 115,800 |
May 22, 2023 | 23.78 | 24.09 | 23.64 | 23.97 | 23.97 | 87,600 |
May 19, 2023 | 24.12 | 24.26 | 23.63 | 23.70 | 23.70 | 81,300 |
May 18, 2023 | 24.00 | 24.32 | 23.67 | 23.94 | 23.94 | 111,600 |
May 17, 2023 | 23.73 | 24.25 | 23.55 | 24.03 | 24.03 | 111,600 |
May 16, 2023 | 23.49 | 23.96 | 23.42 | 23.67 | 23.67 | 98,100 |
May 15, 2023 | 23.50 | 23.73 | 23.19 | 23.70 | 23.70 | 147,400 |
May 12, 2023 | 23.97 | 23.99 | 23.35 | 23.48 | 23.48 | 77,500 |
May 11, 2023 | 24.33 | 24.33 | 23.69 | 23.97 | 23.97 | 91,300 |
May 10, 2023 | 25.33 | 25.35 | 24.08 | 24.40 | 24.40 | 132,700 |
May 09, 2023 | 25.30 | 25.52 | 25.02 | 25.08 | 25.08 | 66,400 |
May 08, 2023 | 25.11 | 25.75 | 24.93 | 25.42 | 25.42 | 125,500 |
May 05, 2023 | 25.82 | 25.90 | 25.05 | 25.09 | 25.09 | 164,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |