Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 19.73 | 20.27 | 19.48 | 20.10 | 20.10 | 3,840,837 |
Sept 27, 2023 | 19.95 | 20.22 | 19.43 | 19.54 | 19.54 | 3,178,600 |
Sept 26, 2023 | 20.00 | 20.62 | 19.77 | 19.82 | 19.82 | 4,673,100 |
Sept 25, 2023 | 20.39 | 20.72 | 20.28 | 20.54 | 20.54 | 3,576,600 |
Sept 22, 2023 | 21.07 | 21.18 | 20.39 | 20.58 | 20.58 | 3,937,100 |
Sept 21, 2023 | 21.20 | 21.52 | 20.89 | 20.90 | 20.90 | 4,433,100 |
Sept 20, 2023 | 21.92 | 22.07 | 21.29 | 21.32 | 21.32 | 3,296,000 |
Sept 19, 2023 | 21.43 | 21.91 | 21.33 | 21.82 | 21.82 | 4,222,500 |
Sept 18, 2023 | 22.71 | 22.78 | 21.43 | 21.44 | 21.44 | 3,961,700 |
Sept 15, 2023 | 22.67 | 23.12 | 22.59 | 22.80 | 22.80 | 4,030,300 |
Sept 14, 2023 | 22.74 | 23.10 | 22.42 | 22.76 | 22.76 | 3,343,800 |
Sept 13, 2023 | 23.23 | 23.33 | 22.32 | 22.45 | 22.45 | 3,978,000 |
Sept 12, 2023 | 23.90 | 24.29 | 23.33 | 23.45 | 23.45 | 2,858,700 |
Sept 11, 2023 | 24.34 | 24.46 | 23.69 | 23.87 | 23.87 | 3,122,000 |
Sept 08, 2023 | 23.69 | 24.42 | 23.31 | 24.19 | 24.19 | 4,150,800 |
Sept 07, 2023 | 24.59 | 24.61 | 23.70 | 23.84 | 23.84 | 2,956,500 |
Sept 06, 2023 | 24.79 | 25.09 | 24.32 | 24.80 | 24.80 | 2,830,700 |
Sept 05, 2023 | 25.76 | 26.02 | 25.07 | 25.10 | 25.10 | 3,623,400 |
Sept 05, 2023 | 0.5 Dividend | |||||
Sept 01, 2023 | 26.88 | 27.07 | 26.42 | 26.43 | 25.93 | 4,079,300 |
Aug 31, 2023 | 26.93 | 27.40 | 26.60 | 26.64 | 26.14 | 3,909,200 |
Aug 30, 2023 | 26.49 | 27.04 | 26.40 | 26.84 | 26.33 | 3,028,500 |
Aug 29, 2023 | 26.10 | 26.86 | 25.77 | 26.58 | 26.08 | 3,376,900 |
Aug 28, 2023 | 23.85 | 25.82 | 23.82 | 25.78 | 25.29 | 5,876,500 |
Aug 25, 2023 | 25.94 | 26.24 | 23.79 | 23.88 | 23.43 | 7,341,200 |
Aug 24, 2023 | 27.13 | 27.49 | 25.59 | 25.66 | 25.17 | 5,182,200 |
Aug 23, 2023 | 26.29 | 27.04 | 25.22 | 27.03 | 26.52 | 10,461,300 |
Aug 22, 2023 | 27.49 | 27.61 | 25.69 | 25.73 | 25.24 | 7,654,900 |
Aug 21, 2023 | 28.21 | 28.72 | 27.89 | 28.70 | 28.16 | 3,660,200 |
Aug 18, 2023 | 26.99 | 28.55 | 26.99 | 28.13 | 27.60 | 4,948,600 |
Aug 17, 2023 | 27.74 | 28.06 | 27.15 | 27.17 | 26.66 | 3,628,200 |
Aug 16, 2023 | 27.38 | 27.67 | 27.03 | 27.26 | 26.74 | 2,853,900 |
Aug 15, 2023 | 27.41 | 27.75 | 26.76 | 27.39 | 26.87 | 5,241,100 |
Aug 14, 2023 | 27.58 | 28.09 | 27.28 | 27.78 | 27.25 | 4,475,400 |
Aug 11, 2023 | 27.73 | 28.24 | 27.39 | 27.83 | 27.30 | 2,375,700 |
Aug 10, 2023 | 28.00 | 28.27 | 27.60 | 27.86 | 27.33 | 3,004,000 |
Aug 09, 2023 | 28.55 | 28.70 | 27.70 | 27.80 | 27.27 | 3,222,500 |
Aug 08, 2023 | 28.30 | 28.79 | 27.52 | 28.67 | 28.13 | 4,325,200 |
Aug 07, 2023 | 29.10 | 29.32 | 28.51 | 28.87 | 28.32 | 1,817,000 |
Aug 04, 2023 | 29.26 | 29.65 | 28.48 | 29.10 | 28.55 | 2,932,400 |
Aug 03, 2023 | 28.32 | 29.16 | 27.99 | 28.93 | 28.38 | 3,596,500 |
Aug 02, 2023 | 28.24 | 28.58 | 27.82 | 28.39 | 27.85 | 2,360,600 |
Aug 01, 2023 | 28.29 | 28.83 | 27.89 | 28.74 | 28.20 | 3,534,000 |
Jul 31, 2023 | 28.16 | 28.97 | 28.12 | 28.45 | 27.91 | 3,281,900 |
Jul 28, 2023 | 28.05 | 28.24 | 27.63 | 28.23 | 27.70 | 2,330,000 |
Jul 27, 2023 | 28.06 | 28.70 | 27.29 | 27.54 | 27.02 | 3,953,100 |
Jul 26, 2023 | 26.50 | 27.93 | 26.48 | 27.92 | 27.39 | 3,794,200 |
Jul 25, 2023 | 26.36 | 26.41 | 25.76 | 26.28 | 25.78 | 3,071,600 |
Jul 24, 2023 | 25.23 | 26.42 | 25.18 | 26.42 | 25.92 | 3,778,300 |
Jul 21, 2023 | 25.84 | 25.89 | 24.94 | 25.15 | 24.67 | 2,410,800 |
Jul 20, 2023 | 25.73 | 25.76 | 25.00 | 25.62 | 25.14 | 2,725,600 |
Jul 19, 2023 | 25.51 | 25.72 | 25.03 | 25.71 | 25.22 | 2,541,900 |
Jul 18, 2023 | 25.29 | 26.03 | 25.06 | 25.19 | 24.71 | 3,085,000 |
Jul 17, 2023 | 24.62 | 25.27 | 24.16 | 25.20 | 24.72 | 2,855,200 |
Jul 14, 2023 | 25.01 | 25.01 | 24.35 | 24.74 | 24.27 | 3,401,500 |
Jul 13, 2023 | 25.08 | 25.19 | 24.66 | 25.01 | 24.54 | 3,531,400 |
Jul 12, 2023 | 25.71 | 25.75 | 24.82 | 24.97 | 24.50 | 3,259,900 |
Jul 11, 2023 | 24.38 | 25.59 | 24.11 | 25.23 | 24.75 | 3,794,800 |
Jul 10, 2023 | 24.07 | 24.64 | 23.55 | 24.06 | 23.60 | 4,295,700 |
Jul 07, 2023 | 24.00 | 24.69 | 23.89 | 24.21 | 23.75 | 3,888,600 |
Jul 06, 2023 | 23.71 | 24.05 | 23.35 | 23.86 | 23.41 | 3,108,200 |
Jul 05, 2023 | 24.15 | 24.29 | 23.70 | 24.10 | 23.64 | 3,110,100 |
Jul 03, 2023 | 23.28 | 24.52 | 23.28 | 24.50 | 24.04 | 3,311,700 |
Jun 30, 2023 | 23.26 | 23.38 | 22.66 | 23.05 | 22.61 | 2,929,600 |
Jun 29, 2023 | 22.70 | 23.34 | 22.61 | 23.09 | 22.65 | 3,381,800 |
Jun 28, 2023 | 22.60 | 22.62 | 22.11 | 22.58 | 22.15 | 2,695,500 |
Jun 27, 2023 | 21.86 | 22.75 | 21.55 | 22.68 | 22.25 | 3,070,900 |
Jun 26, 2023 | 21.51 | 22.17 | 21.42 | 21.87 | 21.46 | 3,879,700 |
Jun 23, 2023 | 21.47 | 22.02 | 21.33 | 21.45 | 21.04 | 4,181,200 |
Jun 22, 2023 | 22.19 | 22.24 | 21.65 | 21.73 | 21.32 | 2,672,900 |
Jun 21, 2023 | 22.39 | 22.59 | 22.17 | 22.22 | 21.80 | 2,788,800 |
Jun 20, 2023 | 23.08 | 23.08 | 22.17 | 22.59 | 22.16 | 5,692,200 |
Jun 16, 2023 | 23.79 | 24.09 | 22.90 | 23.07 | 22.63 | 7,177,900 |
Jun 15, 2023 | 24.21 | 24.47 | 23.13 | 23.72 | 23.27 | 6,753,700 |
Jun 14, 2023 | 23.60 | 23.60 | 22.58 | 23.09 | 22.65 | 3,922,300 |
Jun 13, 2023 | 23.64 | 23.70 | 23.10 | 23.28 | 22.84 | 4,638,100 |
Jun 12, 2023 | 22.00 | 23.61 | 21.92 | 23.43 | 22.99 | 5,524,800 |
Jun 09, 2023 | 22.27 | 22.43 | 21.68 | 22.06 | 21.64 | 4,165,200 |
Jun 08, 2023 | 21.89 | 22.25 | 21.20 | 22.06 | 21.64 | 4,265,900 |
Jun 07, 2023 | 22.08 | 22.21 | 21.63 | 21.99 | 21.57 | 6,091,800 |
Jun 06, 2023 | 19.85 | 22.02 | 19.78 | 21.93 | 21.52 | 10,152,100 |
Jun 06, 2023 | 0.5 Dividend | |||||
Jun 05, 2023 | 20.38 | 20.79 | 20.17 | 20.35 | 19.47 | 7,045,600 |
Jun 02, 2023 | 18.36 | 20.34 | 18.32 | 20.28 | 19.41 | 10,830,200 |
Jun 01, 2023 | 18.29 | 18.72 | 17.89 | 17.99 | 17.22 | 9,074,200 |
May 31, 2023 | 18.88 | 18.94 | 18.22 | 18.32 | 17.53 | 8,393,300 |
May 30, 2023 | 19.77 | 19.77 | 18.78 | 19.00 | 18.18 | 10,355,800 |
May 26, 2023 | 19.79 | 20.27 | 19.43 | 20.03 | 19.17 | 5,313,000 |
May 25, 2023 | 20.55 | 21.17 | 19.65 | 19.67 | 18.82 | 9,400,700 |
May 24, 2023 | 22.32 | 22.94 | 20.15 | 20.72 | 19.83 | 32,061,500 |
May 23, 2023 | 19.50 | 19.83 | 19.22 | 19.27 | 18.44 | 4,847,700 |
May 22, 2023 | 19.05 | 19.59 | 18.71 | 19.51 | 18.67 | 5,583,100 |
May 19, 2023 | 20.42 | 20.42 | 18.61 | 19.00 | 18.18 | 8,695,100 |
May 18, 2023 | 20.43 | 20.90 | 20.37 | 20.68 | 19.79 | 4,348,300 |
May 17, 2023 | 19.46 | 20.44 | 19.41 | 20.38 | 19.50 | 4,303,600 |
May 16, 2023 | 20.16 | 20.37 | 19.36 | 19.42 | 18.58 | 3,446,500 |
May 15, 2023 | 20.00 | 20.58 | 19.93 | 20.41 | 19.53 | 3,456,900 |
May 12, 2023 | 20.46 | 20.48 | 19.54 | 19.87 | 19.02 | 2,630,600 |
May 11, 2023 | 19.84 | 20.36 | 19.73 | 20.18 | 19.31 | 3,206,900 |
May 10, 2023 | 20.32 | 20.36 | 19.61 | 19.97 | 19.11 | 2,690,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |