Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 25.34 | 25.36 | 25.11 | 25.32 | 25.32 | 65,310 |
Sept 26, 2023 | 25.48 | 25.73 | 25.09 | 25.16 | 25.16 | 310,200 |
Sept 25, 2023 | 25.14 | 25.47 | 25.11 | 25.45 | 25.45 | 407,300 |
Sept 22, 2023 | 25.16 | 25.19 | 24.94 | 25.15 | 25.15 | 263,000 |
Sept 21, 2023 | 25.17 | 25.37 | 24.95 | 24.96 | 24.96 | 369,200 |
Sept 20, 2023 | 25.11 | 25.44 | 25.11 | 25.15 | 25.15 | 374,800 |
Sept 19, 2023 | 25.74 | 25.86 | 25.16 | 25.24 | 25.24 | 263,600 |
Sept 18, 2023 | 25.47 | 25.73 | 25.34 | 25.61 | 25.61 | 356,900 |
Sept 15, 2023 | 25.02 | 25.45 | 24.97 | 25.36 | 25.36 | 857,800 |
Sept 14, 2023 | 25.32 | 25.32 | 24.65 | 25.13 | 25.13 | 369,900 |
Sept 13, 2023 | 25.43 | 25.52 | 24.50 | 25.11 | 25.11 | 487,800 |
Sept 12, 2023 | 25.23 | 25.45 | 25.15 | 25.34 | 25.34 | 874,600 |
Sept 11, 2023 | 25.80 | 25.80 | 25.13 | 25.20 | 25.20 | 200,900 |
Sept 08, 2023 | 25.77 | 25.85 | 25.60 | 25.70 | 25.70 | 167,700 |
Sept 07, 2023 | 26.04 | 26.29 | 25.67 | 25.68 | 25.68 | 404,500 |
Sept 06, 2023 | 25.79 | 25.89 | 25.25 | 25.52 | 25.52 | 397,500 |
Sept 05, 2023 | 26.20 | 26.22 | 25.50 | 25.85 | 25.85 | 242,700 |
Sept 01, 2023 | 26.12 | 26.26 | 25.97 | 26.16 | 26.16 | 324,400 |
Aug 31, 2023 | 26.33 | 26.34 | 25.80 | 25.85 | 25.85 | 478,400 |
Aug 30, 2023 | 26.28 | 26.39 | 26.09 | 26.18 | 26.18 | 251,100 |
Aug 29, 2023 | 26.21 | 26.32 | 25.98 | 26.15 | 26.15 | 370,000 |
Aug 28, 2023 | 26.28 | 26.38 | 26.12 | 26.16 | 26.16 | 206,700 |
Aug 25, 2023 | 26.10 | 26.29 | 25.70 | 26.20 | 26.20 | 176,500 |
Aug 24, 2023 | 25.94 | 26.24 | 25.90 | 25.94 | 25.94 | 147,500 |
Aug 23, 2023 | 25.96 | 26.21 | 25.68 | 26.09 | 26.09 | 348,100 |
Aug 22, 2023 | 26.44 | 26.55 | 26.09 | 26.16 | 26.16 | 187,100 |
Aug 21, 2023 | 26.75 | 26.90 | 26.35 | 26.43 | 26.43 | 178,600 |
Aug 18, 2023 | 26.33 | 26.63 | 26.29 | 26.63 | 26.63 | 254,000 |
Aug 17, 2023 | 26.43 | 26.60 | 26.17 | 26.49 | 26.49 | 321,400 |
Aug 16, 2023 | 25.96 | 26.53 | 25.96 | 26.30 | 26.30 | 426,000 |
Aug 15, 2023 | 26.25 | 26.31 | 25.83 | 25.90 | 25.90 | 284,200 |
Aug 14, 2023 | 26.41 | 26.45 | 26.14 | 26.33 | 26.33 | 232,400 |
Aug 11, 2023 | 26.26 | 26.51 | 26.00 | 26.41 | 26.41 | 282,800 |
Aug 10, 2023 | 26.41 | 26.53 | 26.03 | 26.25 | 26.25 | 275,700 |
Aug 09, 2023 | 26.50 | 26.61 | 26.16 | 26.18 | 26.18 | 815,700 |
Aug 08, 2023 | 26.05 | 26.41 | 25.93 | 26.39 | 26.39 | 251,400 |
Aug 04, 2023 | 26.23 | 26.45 | 26.00 | 26.29 | 26.29 | 542,900 |
Aug 03, 2023 | 26.25 | 26.48 | 26.13 | 26.20 | 26.20 | 408,100 |
Aug 02, 2023 | 26.22 | 26.33 | 25.83 | 26.22 | 26.22 | 531,200 |
Aug 01, 2023 | 26.14 | 26.31 | 25.85 | 26.24 | 26.24 | 263,700 |
Jul 31, 2023 | 26.25 | 26.50 | 25.94 | 26.21 | 26.21 | 545,900 |
Jul 28, 2023 | 25.61 | 26.19 | 25.43 | 26.18 | 26.18 | 435,500 |
Jul 27, 2023 | 26.03 | 26.13 | 25.54 | 25.59 | 25.59 | 204,200 |
Jul 26, 2023 | 25.74 | 26.00 | 25.60 | 25.92 | 25.92 | 140,600 |
Jul 25, 2023 | 25.85 | 26.07 | 25.67 | 25.91 | 25.91 | 483,800 |
Jul 24, 2023 | 26.16 | 26.16 | 25.67 | 25.80 | 25.80 | 450,500 |
Jul 21, 2023 | 26.87 | 26.90 | 26.00 | 26.02 | 26.02 | 1,429,100 |
Jul 20, 2023 | 26.46 | 26.79 | 26.44 | 26.76 | 26.76 | 859,500 |
Jul 19, 2023 | 26.26 | 26.71 | 26.05 | 26.37 | 26.37 | 477,300 |
Jul 18, 2023 | 25.61 | 26.62 | 25.45 | 26.54 | 26.54 | 786,500 |
Jul 17, 2023 | 25.12 | 25.61 | 24.92 | 25.53 | 25.53 | 543,000 |
Jul 14, 2023 | 25.45 | 25.67 | 25.04 | 25.07 | 25.07 | 521,400 |
Jul 13, 2023 | 24.93 | 25.53 | 24.88 | 25.46 | 25.46 | 272,500 |
Jul 12, 2023 | 25.08 | 25.08 | 24.69 | 24.88 | 24.88 | 167,000 |
Jul 11, 2023 | 24.96 | 25.28 | 24.84 | 24.86 | 24.86 | 280,500 |
Jul 10, 2023 | 24.23 | 24.93 | 24.04 | 24.88 | 24.88 | 429,400 |
Jul 07, 2023 | 23.70 | 24.58 | 23.61 | 24.35 | 24.35 | 345,800 |
Jul 06, 2023 | 23.38 | 23.88 | 23.38 | 23.82 | 23.82 | 378,300 |
Jul 05, 2023 | 23.50 | 23.90 | 23.46 | 23.86 | 23.86 | 469,300 |
Jul 04, 2023 | 23.17 | 23.47 | 22.97 | 23.35 | 23.35 | 153,200 |
Jun 30, 2023 | 23.33 | 23.49 | 23.00 | 23.16 | 23.16 | 431,000 |
Jun 29, 2023 | 23.14 | 23.26 | 22.94 | 23.18 | 23.18 | 257,700 |
Jun 29, 2023 | 0.24 Dividend | |||||
Jun 28, 2023 | 23.34 | 23.56 | 23.13 | 23.30 | 23.06 | 276,400 |
Jun 27, 2023 | 23.23 | 23.37 | 22.93 | 23.29 | 23.05 | 309,400 |
Jun 26, 2023 | 22.99 | 23.37 | 22.99 | 23.09 | 22.85 | 539,500 |
Jun 23, 2023 | 23.00 | 23.20 | 22.83 | 23.10 | 22.86 | 193,900 |
Jun 22, 2023 | 23.40 | 23.56 | 23.02 | 23.13 | 22.89 | 234,200 |
Jun 21, 2023 | 23.47 | 23.82 | 23.38 | 23.52 | 23.28 | 179,100 |
Jun 20, 2023 | 23.77 | 23.80 | 23.42 | 23.52 | 23.28 | 175,500 |
Jun 19, 2023 | 23.67 | 23.92 | 23.58 | 23.81 | 23.56 | 44,500 |
Jun 16, 2023 | 23.76 | 23.87 | 23.51 | 23.77 | 23.53 | 465,400 |
Jun 15, 2023 | 23.35 | 23.68 | 23.23 | 23.60 | 23.36 | 400,400 |
Jun 14, 2023 | 23.72 | 23.84 | 23.38 | 23.45 | 23.21 | 511,400 |
Jun 13, 2023 | 23.52 | 23.97 | 23.46 | 23.64 | 23.40 | 308,500 |
Jun 12, 2023 | 23.65 | 23.68 | 23.28 | 23.33 | 23.09 | 324,500 |
Jun 09, 2023 | 23.89 | 23.99 | 23.75 | 23.89 | 23.64 | 112,700 |
Jun 08, 2023 | 24.16 | 24.21 | 23.60 | 23.86 | 23.61 | 323,600 |
Jun 07, 2023 | 24.64 | 24.64 | 24.14 | 24.16 | 23.91 | 401,700 |
Jun 06, 2023 | 24.00 | 24.66 | 23.95 | 24.62 | 24.37 | 598,300 |
Jun 05, 2023 | 24.29 | 24.31 | 23.69 | 24.15 | 23.90 | 316,600 |
Jun 02, 2023 | 23.54 | 24.20 | 23.54 | 24.09 | 23.84 | 544,800 |
Jun 01, 2023 | 22.83 | 23.37 | 22.76 | 23.29 | 23.05 | 452,200 |
May 31, 2023 | 22.59 | 22.83 | 22.46 | 22.78 | 22.55 | 591,600 |
May 30, 2023 | 23.00 | 23.15 | 22.79 | 22.90 | 22.66 | 414,600 |
May 29, 2023 | 22.87 | 23.25 | 22.87 | 23.23 | 22.99 | 81,900 |
May 26, 2023 | 23.05 | 23.13 | 22.81 | 23.01 | 22.77 | 156,900 |
May 25, 2023 | 23.00 | 23.14 | 22.69 | 22.98 | 22.74 | 348,700 |
May 24, 2023 | 23.53 | 23.59 | 23.21 | 23.25 | 23.01 | 415,400 |
May 23, 2023 | 23.16 | 23.62 | 23.13 | 23.55 | 23.31 | 562,400 |
May 19, 2023 | 22.99 | 23.25 | 22.99 | 23.13 | 22.89 | 398,800 |
May 18, 2023 | 22.37 | 22.89 | 22.05 | 22.86 | 22.62 | 457,700 |
May 17, 2023 | 22.86 | 22.91 | 22.44 | 22.86 | 22.62 | 314,300 |
May 16, 2023 | 22.89 | 23.10 | 22.72 | 22.73 | 22.50 | 475,600 |
May 15, 2023 | 22.46 | 23.05 | 22.42 | 22.97 | 22.73 | 682,600 |
May 12, 2023 | 22.42 | 22.64 | 22.21 | 22.40 | 22.17 | 431,600 |
May 11, 2023 | 22.21 | 22.42 | 22.06 | 22.30 | 22.07 | 386,500 |
May 10, 2023 | 22.67 | 22.67 | 22.05 | 22.35 | 22.12 | 420,500 |
May 09, 2023 | 22.32 | 22.70 | 22.21 | 22.65 | 22.42 | 464,000 |
May 08, 2023 | 22.29 | 22.56 | 22.20 | 22.42 | 22.19 | 579,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |