Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 24.95 | 24.98 | 24.76 | 24.92 | 24.92 | 16,600 |
Sept 27, 2023 | 25.11 | 25.37 | 24.91 | 25.08 | 25.08 | 11,600 |
Sept 26, 2023 | 25.37 | 25.37 | 25.02 | 25.05 | 25.05 | 13,700 |
Sept 25, 2023 | 26.00 | 26.00 | 25.64 | 25.75 | 25.75 | 12,200 |
Sept 22, 2023 | 25.27 | 25.67 | 25.25 | 25.67 | 25.67 | 10,400 |
Sept 21, 2023 | 25.50 | 25.58 | 25.42 | 25.42 | 25.42 | 20,100 |
Sept 20, 2023 | 26.47 | 27.48 | 26.47 | 26.59 | 26.59 | 11,800 |
Sept 19, 2023 | 27.15 | 27.15 | 26.95 | 26.98 | 26.98 | 18,900 |
Sept 18, 2023 | 26.50 | 26.50 | 26.25 | 26.46 | 26.46 | 13,600 |
Sept 15, 2023 | 26.36 | 26.70 | 26.02 | 26.37 | 26.37 | 7,900 |
Sept 14, 2023 | 26.90 | 27.72 | 26.90 | 27.10 | 27.10 | 9,300 |
Sept 13, 2023 | 26.81 | 27.13 | 26.81 | 26.93 | 26.93 | 6,300 |
Sept 12, 2023 | 26.26 | 27.06 | 26.26 | 26.90 | 26.90 | 18,400 |
Sept 11, 2023 | 27.08 | 27.08 | 26.17 | 26.20 | 26.20 | 9,100 |
Sept 08, 2023 | 26.16 | 26.25 | 26.07 | 26.09 | 26.09 | 5,700 |
Sept 07, 2023 | 26.30 | 26.40 | 26.25 | 26.31 | 26.31 | 10,000 |
Sept 06, 2023 | 26.16 | 26.63 | 26.16 | 26.45 | 26.45 | 21,800 |
Sept 05, 2023 | 26.85 | 27.03 | 26.53 | 26.58 | 26.58 | 10,700 |
Sept 01, 2023 | 27.55 | 28.52 | 27.37 | 27.55 | 27.55 | 6,000 |
Aug 31, 2023 | 27.04 | 27.34 | 26.60 | 26.86 | 26.86 | 8,100 |
Aug 30, 2023 | 27.49 | 27.49 | 26.50 | 27.00 | 27.00 | 5,000 |
Aug 29, 2023 | 26.17 | 27.51 | 26.17 | 27.16 | 27.16 | 8,700 |
Aug 28, 2023 | 27.01 | 27.84 | 26.17 | 26.31 | 26.31 | 5,400 |
Aug 25, 2023 | 27.83 | 27.83 | 26.17 | 26.19 | 26.19 | 7,400 |
Aug 24, 2023 | 27.69 | 28.04 | 26.78 | 26.78 | 26.78 | 6,100 |
Aug 23, 2023 | 27.55 | 27.61 | 26.85 | 27.45 | 27.45 | 161,900 |
Aug 22, 2023 | 26.60 | 27.06 | 26.60 | 27.06 | 27.06 | 86,900 |
Aug 21, 2023 | 26.85 | 27.00 | 26.60 | 26.93 | 26.93 | 94,200 |
Aug 18, 2023 | 27.41 | 27.51 | 27.35 | 27.47 | 27.47 | 117,400 |
Aug 17, 2023 | 26.85 | 27.69 | 26.85 | 27.44 | 27.44 | 170,200 |
Aug 16, 2023 | 28.51 | 28.80 | 27.95 | 28.45 | 28.45 | 297,000 |
Aug 15, 2023 | 29.23 | 29.23 | 27.97 | 28.09 | 28.09 | 136,300 |
Aug 14, 2023 | 28.14 | 28.32 | 28.06 | 28.32 | 28.32 | 152,900 |
Aug 11, 2023 | 28.88 | 29.38 | 28.01 | 28.71 | 28.71 | 10,300 |
Aug 10, 2023 | 29.18 | 29.19 | 28.47 | 28.71 | 28.71 | 161,700 |
Aug 09, 2023 | 30.13 | 30.13 | 28.99 | 29.30 | 29.30 | 70,800 |
Aug 08, 2023 | 30.24 | 30.71 | 29.82 | 30.20 | 30.20 | 16,900 |
Aug 07, 2023 | 30.90 | 31.27 | 30.55 | 30.76 | 30.76 | 6,100 |
Aug 04, 2023 | 31.02 | 31.09 | 30.79 | 30.84 | 30.84 | 5,500 |
Aug 03, 2023 | 30.68 | 30.91 | 30.62 | 30.76 | 30.76 | 8,800 |
Aug 02, 2023 | 31.26 | 31.28 | 31.15 | 31.28 | 31.28 | 6,000 |
Aug 01, 2023 | 31.88 | 31.88 | 31.52 | 31.63 | 31.63 | 9,500 |
Jul 31, 2023 | 30.20 | 30.20 | 29.51 | 30.08 | 30.08 | 17,700 |
Jul 28, 2023 | 29.73 | 29.73 | 28.74 | 28.81 | 28.81 | 12,900 |
Jul 27, 2023 | 28.49 | 28.60 | 28.42 | 28.45 | 28.45 | 215,200 |
Jul 26, 2023 | 28.71 | 28.71 | 27.93 | 28.18 | 28.18 | 84,700 |
Jul 25, 2023 | 28.16 | 28.54 | 27.83 | 28.54 | 28.54 | 22,200 |
Jul 24, 2023 | 28.69 | 28.69 | 28.44 | 28.47 | 28.47 | 6,800 |
Jul 21, 2023 | 28.65 | 29.22 | 28.65 | 28.78 | 28.78 | 8,000 |
Jul 20, 2023 | 28.67 | 28.77 | 28.64 | 28.77 | 28.77 | 3,700 |
Jul 19, 2023 | 29.13 | 29.55 | 29.13 | 29.22 | 29.22 | 6,900 |
Jul 18, 2023 | 28.90 | 29.05 | 28.90 | 28.95 | 28.95 | 20,600 |
Jul 17, 2023 | 28.35 | 28.53 | 28.32 | 28.53 | 28.53 | 8,000 |
Jul 14, 2023 | 28.62 | 28.62 | 28.39 | 28.40 | 28.40 | 9,500 |
Jul 13, 2023 | 28.67 | 28.77 | 28.66 | 28.77 | 28.77 | 6,300 |
Jul 12, 2023 | 27.79 | 27.94 | 27.79 | 27.88 | 27.88 | 8,300 |
Jul 11, 2023 | 27.60 | 27.79 | 27.57 | 27.71 | 27.71 | 6,100 |
Jul 10, 2023 | 27.79 | 27.93 | 27.58 | 27.92 | 27.92 | 14,200 |
Jul 07, 2023 | 27.97 | 28.39 | 27.97 | 28.13 | 28.13 | 47,300 |
Jul 06, 2023 | 28.05 | 28.15 | 27.94 | 28.14 | 28.14 | 23,000 |
Jul 05, 2023 | 28.86 | 28.86 | 28.73 | 28.82 | 28.82 | 7,900 |
Jul 03, 2023 | 29.16 | 29.22 | 29.11 | 29.22 | 29.22 | 4,800 |
Jun 30, 2023 | 28.47 | 28.61 | 28.04 | 28.16 | 28.16 | 9,500 |
Jun 29, 2023 | 27.51 | 27.55 | 27.45 | 27.46 | 27.46 | 6,500 |
Jun 28, 2023 | 27.34 | 27.85 | 27.34 | 27.55 | 27.55 | 28,000 |
Jun 27, 2023 | 27.17 | 27.30 | 27.11 | 27.30 | 27.30 | 23,700 |
Jun 26, 2023 | 27.70 | 27.70 | 27.48 | 27.54 | 27.54 | 7,200 |
Jun 23, 2023 | 28.00 | 28.00 | 27.73 | 27.82 | 27.82 | 10,000 |
Jun 22, 2023 | 29.49 | 29.49 | 28.83 | 28.83 | 28.83 | 15,700 |
Jun 21, 2023 | 28.66 | 29.21 | 28.66 | 29.10 | 29.10 | 6,100 |
Jun 20, 2023 | 28.25 | 28.54 | 28.23 | 28.52 | 28.52 | 7,900 |
Jun 16, 2023 | 29.30 | 29.30 | 28.59 | 28.62 | 28.62 | 14,900 |
Jun 15, 2023 | 28.42 | 28.67 | 28.42 | 28.67 | 28.67 | 6,800 |
Jun 14, 2023 | 28.36 | 28.95 | 28.17 | 28.28 | 28.28 | 7,500 |
Jun 13, 2023 | 28.55 | 28.55 | 27.96 | 27.96 | 27.96 | 8,600 |
Jun 12, 2023 | 28.03 | 28.38 | 27.83 | 27.86 | 27.86 | 5,800 |
Jun 09, 2023 | 27.50 | 27.50 | 27.23 | 27.44 | 27.44 | 87,100 |
Jun 08, 2023 | 27.50 | 27.59 | 27.45 | 27.59 | 27.59 | 126,600 |
Jun 07, 2023 | 27.85 | 27.86 | 27.63 | 27.76 | 27.76 | 15,400 |
Jun 06, 2023 | 28.36 | 28.36 | 27.97 | 28.16 | 28.16 | 35,800 |
Jun 05, 2023 | 29.05 | 29.05 | 26.97 | 28.09 | 28.09 | 9,900 |
Jun 02, 2023 | 27.79 | 27.79 | 27.65 | 27.72 | 27.72 | 13,800 |
Jun 01, 2023 | 26.66 | 27.09 | 26.66 | 26.91 | 26.91 | 19,900 |
May 31, 2023 | 27.15 | 27.49 | 26.86 | 27.14 | 27.14 | 12,600 |
May 30, 2023 | 27.46 | 27.46 | 27.20 | 27.33 | 27.33 | 26,400 |
May 26, 2023 | 27.45 | 28.06 | 27.45 | 27.76 | 27.76 | 21,800 |
May 25, 2023 | 28.47 | 28.47 | 27.94 | 28.15 | 28.15 | 23,000 |
May 24, 2023 | 28.19 | 28.19 | 27.64 | 27.64 | 27.64 | 9,500 |
May 23, 2023 | 28.65 | 28.96 | 28.65 | 28.73 | 28.73 | 162,600 |
May 22, 2023 | 28.69 | 29.21 | 28.69 | 29.13 | 29.13 | 125,200 |
May 19, 2023 | 29.70 | 29.76 | 29.64 | 29.76 | 29.76 | 187,800 |
May 18, 2023 | 28.99 | 29.03 | 28.91 | 28.97 | 28.97 | 10,200 |
May 17, 2023 | 28.06 | 28.35 | 28.03 | 28.29 | 28.29 | 46,400 |
May 16, 2023 | 27.60 | 27.64 | 27.50 | 27.51 | 27.51 | 36,200 |
May 15, 2023 | 27.62 | 27.76 | 27.55 | 27.75 | 27.75 | 7,900 |
May 12, 2023 | 26.76 | 26.76 | 26.51 | 26.60 | 26.60 | 6,100 |
May 11, 2023 | 27.19 | 27.19 | 27.09 | 27.16 | 27.16 | 6,500 |
May 10, 2023 | 27.54 | 27.64 | 27.44 | 27.53 | 27.53 | 9,800 |
May 09, 2023 | 27.50 | 27.50 | 26.94 | 27.00 | 27.00 | 26,400 |
May 08, 2023 | 27.00 | 27.19 | 26.90 | 26.90 | 26.90 | 42,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |