Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 26.84 | 27.14 | 26.70 | 26.87 | 26.87 | 53,700 |
Sept 26, 2023 | 27.20 | 27.26 | 26.75 | 26.75 | 26.75 | 32,700 |
Sept 25, 2023 | 27.20 | 27.54 | 27.10 | 27.23 | 27.23 | 33,900 |
Sept 22, 2023 | 27.38 | 27.75 | 27.27 | 27.29 | 27.29 | 37,600 |
Sept 21, 2023 | 27.55 | 27.71 | 27.34 | 27.39 | 27.39 | 29,200 |
Sept 20, 2023 | 27.77 | 28.11 | 27.77 | 27.81 | 27.81 | 40,100 |
Sept 19, 2023 | 27.86 | 28.00 | 27.52 | 27.73 | 27.73 | 45,900 |
Sept 18, 2023 | 28.13 | 28.28 | 27.91 | 27.91 | 27.91 | 41,600 |
Sept 15, 2023 | 28.65 | 28.86 | 28.21 | 28.22 | 28.22 | 46,900 |
Sept 14, 2023 | 28.86 | 29.47 | 28.50 | 28.51 | 28.51 | 49,700 |
Sept 13, 2023 | 28.77 | 29.06 | 28.71 | 28.72 | 28.72 | 32,100 |
Sept 12, 2023 | 29.27 | 29.41 | 28.86 | 28.86 | 28.86 | 29,400 |
Sept 11, 2023 | 29.89 | 29.89 | 29.41 | 29.41 | 29.41 | 30,900 |
Sept 08, 2023 | 29.53 | 29.85 | 29.53 | 29.57 | 29.57 | 22,700 |
Sept 07, 2023 | 29.74 | 29.74 | 29.55 | 29.66 | 29.66 | 25,600 |
Sept 06, 2023 | 30.50 | 30.65 | 29.99 | 30.00 | 30.00 | 52,500 |
Sept 05, 2023 | 30.15 | 30.69 | 30.15 | 30.55 | 30.55 | 29,900 |
Sept 01, 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 30.39 | 16,500 |
Aug 31, 2023 | 30.26 | 30.49 | 30.24 | 30.31 | 30.31 | 34,300 |
Aug 30, 2023 | 30.20 | 30.31 | 30.05 | 30.22 | 30.22 | 21,600 |
Aug 29, 2023 | 29.56 | 30.22 | 29.36 | 30.14 | 30.14 | 39,700 |
Aug 28, 2023 | 29.39 | 29.59 | 29.25 | 29.56 | 29.56 | 22,700 |
Aug 25, 2023 | 29.24 | 29.41 | 28.83 | 29.25 | 29.25 | 11,700 |
Aug 24, 2023 | 30.00 | 30.00 | 29.23 | 29.26 | 29.26 | 27,700 |
Aug 23, 2023 | 29.44 | 29.78 | 29.24 | 29.74 | 29.74 | 35,700 |
Aug 22, 2023 | 29.31 | 29.56 | 29.13 | 29.24 | 29.24 | 77,900 |
Aug 21, 2023 | 28.63 | 29.04 | 28.57 | 28.98 | 28.98 | 34,900 |
Aug 18, 2023 | 28.35 | 28.72 | 28.20 | 28.46 | 28.46 | 56,400 |
Aug 17, 2023 | 28.89 | 29.10 | 28.41 | 28.42 | 28.42 | 46,400 |
Aug 16, 2023 | 29.21 | 29.43 | 28.77 | 28.81 | 28.81 | 34,700 |
Aug 15, 2023 | 29.69 | 29.69 | 29.28 | 29.38 | 29.38 | 23,100 |
Aug 14, 2023 | 29.16 | 29.74 | 29.13 | 29.74 | 29.74 | 85,300 |
Aug 11, 2023 | 29.72 | 29.72 | 29.08 | 29.29 | 29.29 | 55,300 |
Aug 11, 2023 | 0.463 Dividend | |||||
Aug 10, 2023 | 30.38 | 30.54 | 30.00 | 30.04 | 29.58 | 21,900 |
Aug 09, 2023 | 30.37 | 30.51 | 30.09 | 30.15 | 29.69 | 26,600 |
Aug 08, 2023 | 30.27 | 30.50 | 29.91 | 30.43 | 29.96 | 28,500 |
Aug 07, 2023 | 29.99 | 30.49 | 29.99 | 30.33 | 29.86 | 28,400 |
Aug 04, 2023 | 29.99 | 30.76 | 29.80 | 29.85 | 29.39 | 38,900 |
Aug 03, 2023 | 29.85 | 29.97 | 29.75 | 29.88 | 29.42 | 29,600 |
Aug 02, 2023 | 30.90 | 30.90 | 30.08 | 30.08 | 29.62 | 35,400 |
Aug 01, 2023 | 31.07 | 31.14 | 30.90 | 31.00 | 30.52 | 36,600 |
Jul 31, 2023 | 30.85 | 31.14 | 30.85 | 31.04 | 30.56 | 27,800 |
Jul 28, 2023 | 30.70 | 30.98 | 30.65 | 30.78 | 30.31 | 25,000 |
Jul 27, 2023 | 30.74 | 30.84 | 30.29 | 30.42 | 29.95 | 25,400 |
Jul 26, 2023 | 30.28 | 30.51 | 30.15 | 30.31 | 29.84 | 24,900 |
Jul 25, 2023 | 30.22 | 30.55 | 30.22 | 30.29 | 29.82 | 43,800 |
Jul 24, 2023 | 30.02 | 30.37 | 30.02 | 30.21 | 29.74 | 24,700 |
Jul 21, 2023 | 30.29 | 30.40 | 30.03 | 30.06 | 29.60 | 23,900 |
Jul 20, 2023 | 30.62 | 30.62 | 29.95 | 30.07 | 29.61 | 57,000 |
Jul 19, 2023 | 31.01 | 31.15 | 30.74 | 30.83 | 30.35 | 34,100 |
Jul 18, 2023 | 30.76 | 31.01 | 30.74 | 30.98 | 30.50 | 24,000 |
Jul 17, 2023 | 30.44 | 30.91 | 30.44 | 30.79 | 30.32 | 17,900 |
Jul 14, 2023 | 30.66 | 31.33 | 30.49 | 30.56 | 30.09 | 40,400 |
Jul 13, 2023 | 30.28 | 30.83 | 30.28 | 30.68 | 30.21 | 48,000 |
Jul 12, 2023 | 30.15 | 30.42 | 30.05 | 30.24 | 29.77 | 35,300 |
Jul 11, 2023 | 30.01 | 30.02 | 29.70 | 29.90 | 29.44 | 45,500 |
Jul 10, 2023 | 29.92 | 30.42 | 29.72 | 29.80 | 29.34 | 57,300 |
Jul 07, 2023 | 30.11 | 30.41 | 29.86 | 29.87 | 29.41 | 35,800 |
Jul 06, 2023 | 30.30 | 30.40 | 29.98 | 30.16 | 29.70 | 31,300 |
Jul 05, 2023 | 30.70 | 31.24 | 30.67 | 30.70 | 30.23 | 28,900 |
Jul 03, 2023 | 30.74 | 31.60 | 30.74 | 30.90 | 30.42 | 40,600 |
Jun 30, 2023 | 30.31 | 30.81 | 30.30 | 30.66 | 30.19 | 33,600 |
Jun 29, 2023 | 30.32 | 30.43 | 30.00 | 30.27 | 29.80 | 32,800 |
Jun 28, 2023 | 29.95 | 30.50 | 29.95 | 30.29 | 29.82 | 21,200 |
Jun 27, 2023 | 29.63 | 30.14 | 29.63 | 30.06 | 29.60 | 38,000 |
Jun 26, 2023 | 29.40 | 29.94 | 29.38 | 29.45 | 29.00 | 25,000 |
Jun 23, 2023 | 29.80 | 29.90 | 29.41 | 29.41 | 28.96 | 48,600 |
Jun 22, 2023 | 29.84 | 30.15 | 29.68 | 30.03 | 29.57 | 44,100 |
Jun 21, 2023 | 30.19 | 30.48 | 30.01 | 30.01 | 29.55 | 28,700 |
Jun 20, 2023 | 30.61 | 30.86 | 30.36 | 30.55 | 30.08 | 45,900 |
Jun 16, 2023 | 31.45 | 31.45 | 30.76 | 30.76 | 30.29 | 66,100 |
Jun 15, 2023 | 31.14 | 31.47 | 30.89 | 31.35 | 30.87 | 95,100 |
Jun 14, 2023 | 31.00 | 31.46 | 30.71 | 31.30 | 30.82 | 75,200 |
Jun 13, 2023 | 31.00 | 31.15 | 30.90 | 31.15 | 30.67 | 102,800 |
Jun 12, 2023 | 30.20 | 30.96 | 30.20 | 30.88 | 30.40 | 56,300 |
Jun 09, 2023 | 30.28 | 30.40 | 30.07 | 30.20 | 29.73 | 35,500 |
Jun 08, 2023 | 29.64 | 30.28 | 29.64 | 30.28 | 29.81 | 71,900 |
Jun 07, 2023 | 29.79 | 29.99 | 29.62 | 29.74 | 29.28 | 66,500 |
Jun 06, 2023 | 29.49 | 29.75 | 29.37 | 29.73 | 29.27 | 46,300 |
Jun 05, 2023 | 29.59 | 29.80 | 29.16 | 29.56 | 29.10 | 43,100 |
Jun 02, 2023 | 29.55 | 29.90 | 29.29 | 29.72 | 29.26 | 34,500 |
Jun 01, 2023 | 28.94 | 29.42 | 28.78 | 29.27 | 28.82 | 55,700 |
May 31, 2023 | 29.14 | 29.23 | 28.77 | 28.94 | 28.49 | 32,300 |
May 30, 2023 | 29.42 | 29.64 | 29.20 | 29.23 | 28.78 | 48,500 |
May 26, 2023 | 28.20 | 29.25 | 28.20 | 29.21 | 28.76 | 70,100 |
May 25, 2023 | 27.42 | 28.10 | 27.42 | 28.03 | 27.60 | 71,900 |
May 24, 2023 | 27.68 | 27.68 | 27.05 | 27.18 | 26.76 | 90,700 |
May 23, 2023 | 27.79 | 28.09 | 27.70 | 27.87 | 27.44 | 84,800 |
May 22, 2023 | 27.72 | 27.87 | 27.69 | 27.81 | 27.38 | 37,900 |
May 19, 2023 | 27.92 | 27.92 | 27.67 | 27.72 | 27.29 | 32,000 |
May 18, 2023 | 27.21 | 27.86 | 27.21 | 27.84 | 27.41 | 39,200 |
May 17, 2023 | 26.69 | 27.31 | 26.69 | 27.30 | 26.88 | 26,200 |
May 16, 2023 | 26.61 | 26.91 | 26.60 | 26.69 | 26.28 | 18,400 |
May 15, 2023 | 26.25 | 26.72 | 26.18 | 26.72 | 26.31 | 36,100 |
May 12, 2023 | 26.38 | 26.45 | 26.12 | 26.23 | 25.83 | 29,900 |
May 12, 2023 | 0.919 Dividend | |||||
May 11, 2023 | 26.77 | 26.90 | 26.63 | 26.85 | 25.53 | 30,500 |
May 10, 2023 | 26.83 | 26.98 | 26.70 | 26.95 | 25.63 | 30,500 |
May 09, 2023 | 26.31 | 26.73 | 26.31 | 26.63 | 25.32 | 43,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |