Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 22.49 | 22.65 | 22.19 | 22.30 | 22.30 | 1,839,913 |
Sept 20, 2023 | 22.66 | 22.99 | 22.43 | 22.47 | 22.47 | 1,398,100 |
Sept 19, 2023 | 23.09 | 23.26 | 22.67 | 22.85 | 22.85 | 1,754,600 |
Sept 18, 2023 | 23.31 | 23.31 | 22.73 | 22.91 | 22.91 | 1,331,600 |
Sept 15, 2023 | 23.12 | 23.46 | 22.91 | 23.04 | 23.04 | 5,184,900 |
Sept 14, 2023 | 23.58 | 23.72 | 23.20 | 23.28 | 23.28 | 1,699,200 |
Sept 13, 2023 | 23.38 | 23.47 | 22.84 | 23.05 | 23.05 | 1,300,300 |
Sept 12, 2023 | 23.20 | 23.60 | 23.03 | 23.51 | 23.51 | 2,201,200 |
Sept 11, 2023 | 23.84 | 23.87 | 22.73 | 22.95 | 22.95 | 1,688,700 |
Sept 08, 2023 | 23.81 | 23.92 | 23.58 | 23.61 | 23.61 | 1,150,900 |
Sept 07, 2023 | 23.65 | 23.88 | 23.59 | 23.65 | 23.65 | 1,300,800 |
Sept 06, 2023 | 23.81 | 24.02 | 23.34 | 23.75 | 23.75 | 1,742,400 |
Sept 05, 2023 | 23.50 | 23.75 | 23.30 | 23.32 | 23.32 | 1,362,500 |
Sept 01, 2023 | 23.14 | 23.51 | 23.04 | 23.33 | 23.33 | 1,345,800 |
Aug 31, 2023 | 22.94 | 22.99 | 22.70 | 22.80 | 22.80 | 1,130,300 |
Aug 30, 2023 | 22.98 | 23.13 | 22.86 | 22.89 | 22.89 | 1,124,700 |
Aug 29, 2023 | 22.64 | 23.02 | 22.38 | 22.91 | 22.91 | 1,313,900 |
Aug 28, 2023 | 22.70 | 22.96 | 22.50 | 22.64 | 22.64 | 1,021,400 |
Aug 25, 2023 | 22.53 | 22.69 | 22.14 | 22.46 | 22.46 | 940,000 |
Aug 24, 2023 | 21.98 | 22.35 | 21.98 | 22.20 | 22.20 | 1,394,200 |
Aug 23, 2023 | 22.21 | 22.34 | 22.00 | 22.23 | 22.23 | 1,132,700 |
Aug 22, 2023 | 22.94 | 23.05 | 22.43 | 22.45 | 22.45 | 1,260,700 |
Aug 21, 2023 | 23.08 | 23.21 | 22.70 | 22.86 | 22.86 | 1,179,000 |
Aug 18, 2023 | 22.45 | 23.02 | 22.45 | 22.89 | 22.89 | 1,448,200 |
Aug 17, 2023 | 22.88 | 23.07 | 22.60 | 22.70 | 22.70 | 1,498,500 |
Aug 16, 2023 | 22.64 | 22.94 | 22.42 | 22.44 | 22.44 | 2,014,300 |
Aug 15, 2023 | 22.59 | 22.73 | 22.50 | 22.68 | 22.68 | 1,721,100 |
Aug 14, 2023 | 22.69 | 22.87 | 22.42 | 22.86 | 22.86 | 1,990,100 |
Aug 11, 2023 | 22.67 | 23.07 | 22.65 | 22.74 | 22.74 | 2,317,800 |
Aug 10, 2023 | 23.04 | 23.16 | 22.54 | 22.73 | 22.73 | 2,155,000 |
Aug 09, 2023 | 23.21 | 23.68 | 23.07 | 23.20 | 23.20 | 1,907,200 |
Aug 09, 2023 | 0.115 Dividend | |||||
Aug 08, 2023 | 22.54 | 23.17 | 22.30 | 22.98 | 22.86 | 1,956,600 |
Aug 07, 2023 | 23.08 | 23.27 | 22.67 | 23.07 | 22.95 | 1,699,500 |
Aug 04, 2023 | 23.04 | 23.24 | 22.80 | 22.98 | 22.86 | 2,648,400 |
Aug 03, 2023 | 22.25 | 23.24 | 21.74 | 23.06 | 22.94 | 3,254,300 |
Aug 02, 2023 | 23.14 | 23.25 | 21.71 | 22.06 | 21.95 | 4,155,300 |
Aug 01, 2023 | 21.96 | 22.31 | 21.65 | 22.19 | 22.08 | 2,807,700 |
Jul 31, 2023 | 22.26 | 22.35 | 22.02 | 22.15 | 22.04 | 1,730,500 |
Jul 28, 2023 | 21.20 | 22.11 | 20.98 | 22.09 | 21.98 | 2,530,700 |
Jul 27, 2023 | 21.48 | 21.52 | 20.94 | 21.03 | 20.92 | 2,685,800 |
Jul 26, 2023 | 21.44 | 21.65 | 21.22 | 21.28 | 21.17 | 1,959,000 |
Jul 25, 2023 | 21.45 | 21.77 | 21.28 | 21.70 | 21.59 | 1,643,300 |
Jul 24, 2023 | 21.23 | 21.55 | 21.13 | 21.49 | 21.38 | 2,546,700 |
Jul 21, 2023 | 21.16 | 21.25 | 20.98 | 21.10 | 20.99 | 2,549,000 |
Jul 20, 2023 | 20.84 | 21.10 | 20.64 | 21.07 | 20.96 | 2,361,300 |
Jul 19, 2023 | 21.07 | 21.13 | 20.63 | 20.77 | 20.67 | 2,345,300 |
Jul 18, 2023 | 20.50 | 21.30 | 20.50 | 20.98 | 20.88 | 3,444,500 |
Jul 17, 2023 | 20.39 | 20.84 | 20.30 | 20.64 | 20.54 | 1,876,600 |
Jul 14, 2023 | 21.49 | 21.49 | 20.42 | 20.47 | 20.37 | 2,579,000 |
Jul 13, 2023 | 21.49 | 21.92 | 21.49 | 21.72 | 21.61 | 3,797,700 |
Jul 12, 2023 | 21.66 | 21.93 | 21.52 | 21.56 | 21.45 | 3,226,900 |
Jul 11, 2023 | 21.43 | 21.58 | 21.33 | 21.48 | 21.37 | 1,259,800 |
Jul 10, 2023 | 21.18 | 21.58 | 21.17 | 21.24 | 21.13 | 1,981,800 |
Jul 07, 2023 | 20.38 | 21.62 | 20.38 | 21.41 | 21.30 | 1,807,000 |
Jul 06, 2023 | 20.53 | 20.78 | 20.01 | 20.45 | 20.35 | 1,564,700 |
Jul 05, 2023 | 20.91 | 20.99 | 20.63 | 20.82 | 20.72 | 2,131,900 |
Jul 03, 2023 | 20.84 | 21.07 | 20.75 | 20.81 | 20.71 | 765,800 |
Jun 30, 2023 | 20.95 | 21.03 | 20.59 | 20.90 | 20.80 | 2,309,500 |
Jun 29, 2023 | 20.21 | 20.77 | 20.17 | 20.74 | 20.64 | 1,253,300 |
Jun 28, 2023 | 19.96 | 20.26 | 19.79 | 20.23 | 20.13 | 2,010,300 |
Jun 27, 2023 | 20.09 | 20.09 | 19.73 | 19.93 | 19.83 | 1,333,000 |
Jun 26, 2023 | 19.71 | 20.30 | 19.71 | 20.04 | 19.94 | 2,006,400 |
Jun 23, 2023 | 19.30 | 19.87 | 19.24 | 19.66 | 19.56 | 4,815,700 |
Jun 22, 2023 | 19.90 | 19.92 | 19.60 | 19.75 | 19.65 | 1,934,500 |
Jun 21, 2023 | 19.95 | 20.37 | 19.95 | 20.08 | 19.98 | 2,923,900 |
Jun 20, 2023 | 20.66 | 20.67 | 19.70 | 20.04 | 19.94 | 1,930,400 |
Jun 16, 2023 | 20.95 | 20.96 | 20.45 | 20.73 | 20.63 | 3,817,800 |
Jun 15, 2023 | 20.17 | 20.71 | 20.10 | 20.60 | 20.50 | 1,960,400 |
Jun 14, 2023 | 20.73 | 20.81 | 19.70 | 20.09 | 19.99 | 2,735,100 |
Jun 13, 2023 | 20.28 | 20.96 | 20.28 | 20.45 | 20.35 | 1,304,900 |
Jun 12, 2023 | 20.13 | 20.43 | 19.81 | 20.15 | 20.05 | 1,672,600 |
Jun 09, 2023 | 20.85 | 21.15 | 20.57 | 20.64 | 20.54 | 1,645,100 |
Jun 08, 2023 | 21.06 | 21.25 | 20.55 | 21.01 | 20.90 | 1,160,100 |
Jun 07, 2023 | 20.31 | 21.08 | 20.31 | 21.02 | 20.91 | 1,554,700 |
Jun 06, 2023 | 19.40 | 20.31 | 19.35 | 20.14 | 20.04 | 1,731,400 |
Jun 05, 2023 | 20.83 | 20.83 | 19.64 | 19.70 | 19.60 | 2,599,800 |
Jun 02, 2023 | 19.74 | 20.41 | 19.51 | 20.36 | 20.26 | 3,429,500 |
Jun 01, 2023 | 19.38 | 19.67 | 19.14 | 19.20 | 19.10 | 2,199,200 |
May 31, 2023 | 19.22 | 19.44 | 19.05 | 19.33 | 19.23 | 2,808,300 |
May 30, 2023 | 19.60 | 19.80 | 19.25 | 19.48 | 19.38 | 1,483,400 |
May 26, 2023 | 19.99 | 20.03 | 19.66 | 19.90 | 19.80 | 1,343,400 |
May 25, 2023 | 20.05 | 20.18 | 19.68 | 19.85 | 19.75 | 1,841,400 |
May 24, 2023 | 20.75 | 20.75 | 20.27 | 20.50 | 20.40 | 2,038,300 |
May 23, 2023 | 20.86 | 20.99 | 20.54 | 20.55 | 20.45 | 1,740,500 |
May 22, 2023 | 19.73 | 20.90 | 19.73 | 20.71 | 20.61 | 2,932,900 |
May 19, 2023 | 19.94 | 19.97 | 19.67 | 19.90 | 19.80 | 1,568,400 |
May 18, 2023 | 19.38 | 19.70 | 19.26 | 19.65 | 19.55 | 1,765,400 |
May 17, 2023 | 19.63 | 19.98 | 19.24 | 19.61 | 19.51 | 1,779,300 |
May 16, 2023 | 19.63 | 19.70 | 19.27 | 19.39 | 19.29 | 1,707,500 |
May 15, 2023 | 19.68 | 20.00 | 19.48 | 19.72 | 19.62 | 1,531,700 |
May 12, 2023 | 19.31 | 19.48 | 19.04 | 19.47 | 19.37 | 1,749,800 |
May 11, 2023 | 19.00 | 19.23 | 18.92 | 19.12 | 19.02 | 1,550,700 |
May 10, 2023 | 19.48 | 19.57 | 18.91 | 19.32 | 19.22 | 1,584,800 |
May 10, 2023 | 0.115 Dividend | |||||
May 09, 2023 | 19.54 | 19.84 | 19.35 | 19.48 | 19.27 | 2,415,900 |
May 08, 2023 | 20.38 | 20.50 | 19.76 | 19.91 | 19.69 | 2,094,700 |
May 05, 2023 | 19.42 | 20.08 | 19.34 | 19.83 | 19.61 | 2,231,300 |
May 04, 2023 | 20.16 | 20.25 | 18.72 | 18.92 | 18.71 | 3,901,000 |
May 03, 2023 | 19.61 | 20.15 | 19.45 | 19.86 | 19.64 | 2,695,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |