Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 22.68 | 22.95 | 22.68 | 22.71 | 22.71 | 105,570 |
Sept 22, 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 22.81 | 551,700 |
Sept 21, 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 23.50 | 500,500 |
Sept 20, 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 23.81 | 555,800 |
Sept 19, 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 24.01 | 613,900 |
Sept 18, 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 24.40 | 875,500 |
Sept 15, 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 24.76 | 2,328,000 |
Sept 14, 2023 | 25.07 | 25.46 | 24.96 | 25.29 | 25.29 | 907,700 |
Sept 13, 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 24.95 | 654,900 |
Sept 12, 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 24.78 | 403,900 |
Sept 11, 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 24.68 | 566,200 |
Sept 08, 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 24.53 | 346,200 |
Sept 07, 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 24.21 | 864,800 |
Sept 06, 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 24.14 | 656,200 |
Sept 05, 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 24.37 | 631,700 |
Sept 01, 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 25.05 | 429,100 |
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 25.16 | 518,000 |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 25.29 | 450,500 |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 25.20 | 351,800 |
Aug 28, 2023 | 25.02 | 25.31 | 24.84 | 25.02 | 25.02 | 373,800 |
Aug 25, 2023 | 25.09 | 25.12 | 24.84 | 24.94 | 24.94 | 466,500 |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 25.07 | 453,500 |
Aug 23, 2023 | 24.91 | 25.16 | 24.67 | 25.06 | 25.06 | 550,800 |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 24.94 | 619,400 |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 25.43 | 499,900 |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 25.48 | 556,200 |
Aug 17, 2023 | 25.30 | 25.71 | 25.25 | 25.43 | 25.43 | 767,100 |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 25.21 | 655,800 |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 25.55 | 673,500 |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 25.77 | 819,400 |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 25.99 | 871,600 |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 25.52 | 725,100 |
Aug 09, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 25.01 | 622,500 |
Aug 08, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 24.97 | 655,300 |
Aug 07, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 25.12 | 852,800 |
Aug 04, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 25.24 | 677,100 |
Aug 03, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 24.95 | 750,100 |
Aug 02, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 24.75 | 569,400 |
Aug 01, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 24.65 | 688,600 |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 24.77 | 1,013,300 |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 24.58 | 793,500 |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 24.60 | 1,440,900 |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 24.19 | 1,117,600 |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 24.16 | 758,700 |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 24.38 | 759,500 |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.35 | 24.35 | 630,100 |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 24.62 | 611,000 |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 24.62 | 755,900 |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 24.49 | 1,051,400 |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 24.88 | 1,446,900 |
Jul 14, 2023 | 25.20 | 25.34 | 24.62 | 24.84 | 24.84 | 959,500 |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 25.16 | 2,645,400 |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 23.13 | 1,715,100 |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 22.49 | 823,000 |
Jul 10, 2023 | 21.87 | 22.04 | 21.58 | 21.71 | 21.71 | 653,100 |
Jul 07, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 21.85 | 981,200 |
Jul 06, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 21.78 | 728,900 |
Jul 05, 2023 | 21.66 | 21.92 | 21.45 | 21.77 | 21.77 | 842,700 |
Jul 03, 2023 | 21.55 | 21.77 | 21.36 | 21.66 | 21.66 | 272,000 |
Jun 30, 2023 | 21.04 | 21.71 | 20.90 | 21.49 | 21.49 | 1,391,600 |
Jun 29, 2023 | 21.06 | 21.40 | 20.89 | 20.91 | 20.91 | 961,400 |
Jun 28, 2023 | 20.38 | 21.17 | 19.96 | 21.06 | 21.06 | 1,813,700 |
Jun 27, 2023 | 20.94 | 21.04 | 20.27 | 20.38 | 20.38 | 1,541,300 |
Jun 26, 2023 | 20.82 | 20.96 | 20.59 | 20.86 | 20.86 | 915,000 |
Jun 23, 2023 | 21.29 | 21.45 | 20.77 | 20.85 | 20.85 | 1,329,000 |
Jun 22, 2023 | 21.44 | 21.44 | 21.00 | 21.39 | 21.39 | 1,093,500 |
Jun 21, 2023 | 21.41 | 21.59 | 21.36 | 21.37 | 21.37 | 896,400 |
Jun 20, 2023 | 21.62 | 21.69 | 21.32 | 21.50 | 21.50 | 785,600 |
Jun 16, 2023 | 22.20 | 22.21 | 21.57 | 21.66 | 21.66 | 1,413,600 |
Jun 15, 2023 | 22.42 | 22.44 | 22.03 | 22.08 | 22.08 | 1,109,800 |
Jun 14, 2023 | 23.02 | 23.02 | 22.34 | 22.41 | 22.41 | 528,600 |
Jun 13, 2023 | 23.09 | 23.44 | 22.87 | 22.90 | 22.90 | 753,900 |
Jun 12, 2023 | 22.60 | 23.17 | 22.50 | 23.06 | 23.06 | 703,700 |
Jun 09, 2023 | 22.87 | 22.87 | 22.42 | 22.57 | 22.57 | 387,200 |
Jun 08, 2023 | 23.08 | 23.22 | 22.70 | 22.88 | 22.88 | 429,700 |
Jun 07, 2023 | 22.84 | 23.44 | 22.74 | 23.12 | 23.12 | 1,120,400 |
Jun 06, 2023 | 22.54 | 22.99 | 22.54 | 22.84 | 22.84 | 999,200 |
Jun 05, 2023 | 22.61 | 22.96 | 22.53 | 22.57 | 22.57 | 778,100 |
Jun 02, 2023 | 22.27 | 23.00 | 22.27 | 22.72 | 22.72 | 511,000 |
Jun 01, 2023 | 22.24 | 22.31 | 21.88 | 22.02 | 22.02 | 873,600 |
May 31, 2023 | 22.54 | 22.70 | 22.13 | 22.20 | 22.20 | 925,300 |
May 30, 2023 | 22.58 | 22.71 | 22.40 | 22.54 | 22.54 | 573,400 |
May 26, 2023 | 23.16 | 23.18 | 22.15 | 22.66 | 22.66 | 1,081,900 |
May 25, 2023 | 23.75 | 23.78 | 23.04 | 23.21 | 23.21 | 1,572,100 |
May 24, 2023 | 23.66 | 23.80 | 23.47 | 23.79 | 23.79 | 993,700 |
May 23, 2023 | 23.39 | 23.79 | 23.35 | 23.67 | 23.67 | 887,900 |
May 22, 2023 | 23.73 | 23.87 | 23.26 | 23.42 | 23.42 | 652,900 |
May 19, 2023 | 23.71 | 23.89 | 23.56 | 23.75 | 23.75 | 926,700 |
May 18, 2023 | 23.26 | 23.83 | 23.16 | 23.61 | 23.61 | 781,100 |
May 17, 2023 | 22.62 | 23.40 | 22.58 | 23.37 | 23.37 | 1,005,600 |
May 16, 2023 | 22.71 | 22.77 | 22.41 | 22.62 | 22.62 | 570,000 |
May 15, 2023 | 22.76 | 22.86 | 22.47 | 22.83 | 22.83 | 446,000 |
May 12, 2023 | 22.63 | 22.90 | 22.51 | 22.64 | 22.64 | 555,400 |
May 11, 2023 | 22.27 | 22.64 | 22.08 | 22.60 | 22.60 | 352,900 |
May 10, 2023 | 22.52 | 22.55 | 22.19 | 22.41 | 22.41 | 434,100 |
May 09, 2023 | 22.58 | 22.58 | 22.15 | 22.41 | 22.41 | 474,100 |
May 08, 2023 | 22.39 | 22.68 | 22.32 | 22.68 | 22.68 | 1,041,300 |
May 05, 2023 | 22.15 | 22.94 | 21.91 | 22.75 | 22.75 | 967,600 |
May 04, 2023 | 21.74 | 22.03 | 21.50 | 22.00 | 22.00 | 776,700 |
May 03, 2023 | 21.92 | 22.33 | 21.65 | 21.81 | 21.81 | 751,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |