Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 27.85 | 28.11 | 27.80 | 27.80 | 27.80 | 77,734 |
Sept 21, 2023 | 28.27 | 28.36 | 28.09 | 28.17 | 28.17 | 85,300 |
Sept 20, 2023 | 28.75 | 28.91 | 28.45 | 28.45 | 28.45 | 56,300 |
Sept 19, 2023 | 28.33 | 28.39 | 28.23 | 28.38 | 28.38 | 68,400 |
Sept 18, 2023 | 28.28 | 28.39 | 28.20 | 28.33 | 28.33 | 56,200 |
Sept 15, 2023 | 28.59 | 28.70 | 28.48 | 28.48 | 28.48 | 114,800 |
Sept 14, 2023 | 28.16 | 28.40 | 28.16 | 28.36 | 28.36 | 68,400 |
Sept 13, 2023 | 27.87 | 28.00 | 27.74 | 27.75 | 27.75 | 25,700 |
Sept 12, 2023 | 28.14 | 28.28 | 27.99 | 28.17 | 28.17 | 69,400 |
Sept 11, 2023 | 27.69 | 27.84 | 27.68 | 27.82 | 27.82 | 87,300 |
Sept 08, 2023 | 27.44 | 27.55 | 27.42 | 27.43 | 27.43 | 95,300 |
Sept 07, 2023 | 27.47 | 27.51 | 27.27 | 27.36 | 27.36 | 93,100 |
Sept 06, 2023 | 27.35 | 27.43 | 27.26 | 27.41 | 27.41 | 126,000 |
Sept 05, 2023 | 27.44 | 27.44 | 27.23 | 27.35 | 27.35 | 93,500 |
Sept 01, 2023 | 28.04 | 28.04 | 27.62 | 27.63 | 27.63 | 66,000 |
Aug 31, 2023 | 28.11 | 28.11 | 27.72 | 27.85 | 27.85 | 72,400 |
Aug 30, 2023 | 28.18 | 28.30 | 28.14 | 28.16 | 28.16 | 58,300 |
Aug 29, 2023 | 27.85 | 28.26 | 27.85 | 28.24 | 28.24 | 149,500 |
Aug 28, 2023 | 27.94 | 28.08 | 27.94 | 28.06 | 28.06 | 64,700 |
Aug 25, 2023 | 27.62 | 27.81 | 27.42 | 27.73 | 27.73 | 91,400 |
Aug 24, 2023 | 27.48 | 27.59 | 27.35 | 27.36 | 27.36 | 80,900 |
Aug 23, 2023 | 27.45 | 27.59 | 27.41 | 27.56 | 27.56 | 55,700 |
Aug 22, 2023 | 27.57 | 27.57 | 27.35 | 27.41 | 27.41 | 71,400 |
Aug 21, 2023 | 27.41 | 27.57 | 27.28 | 27.56 | 27.56 | 143,700 |
Aug 18, 2023 | 27.02 | 27.53 | 26.98 | 27.48 | 27.48 | 108,700 |
Aug 17, 2023 | 27.75 | 27.76 | 27.41 | 27.49 | 27.49 | 91,300 |
Aug 16, 2023 | 27.85 | 27.96 | 27.72 | 27.72 | 27.72 | 75,500 |
Aug 15, 2023 | 28.15 | 28.15 | 27.89 | 27.90 | 27.90 | 77,100 |
Aug 14, 2023 | 28.01 | 28.30 | 27.96 | 28.29 | 28.29 | 89,500 |
Aug 11, 2023 | 28.24 | 28.36 | 28.21 | 28.36 | 28.36 | 50,000 |
Aug 10, 2023 | 28.58 | 28.80 | 28.40 | 28.42 | 28.42 | 323,600 |
Aug 09, 2023 | 28.19 | 28.39 | 28.16 | 28.29 | 28.29 | 305,800 |
Aug 08, 2023 | 28.03 | 28.24 | 27.91 | 28.24 | 28.24 | 96,100 |
Aug 07, 2023 | 28.12 | 28.33 | 28.10 | 28.31 | 28.31 | 47,400 |
Aug 04, 2023 | 27.89 | 28.16 | 27.82 | 27.84 | 27.84 | 94,000 |
Aug 03, 2023 | 27.54 | 27.68 | 27.45 | 27.58 | 27.58 | 79,500 |
Aug 02, 2023 | 28.14 | 28.14 | 27.84 | 27.90 | 27.90 | 183,600 |
Aug 01, 2023 | 28.80 | 28.84 | 28.58 | 28.68 | 28.68 | 174,200 |
Jul 31, 2023 | 29.50 | 29.55 | 29.27 | 29.28 | 29.28 | 40,600 |
Jul 28, 2023 | 29.33 | 29.89 | 29.33 | 29.62 | 29.62 | 73,100 |
Jul 27, 2023 | 29.63 | 29.86 | 29.46 | 29.48 | 29.48 | 43,700 |
Jul 26, 2023 | 29.23 | 29.71 | 29.23 | 29.67 | 29.67 | 30,700 |
Jul 25, 2023 | 29.58 | 29.76 | 29.55 | 29.65 | 29.65 | 48,300 |
Jul 24, 2023 | 29.84 | 29.84 | 29.70 | 29.70 | 29.70 | 37,800 |
Jul 21, 2023 | 29.89 | 30.07 | 29.88 | 30.01 | 30.01 | 31,700 |
Jul 20, 2023 | 30.22 | 30.33 | 30.00 | 30.11 | 30.11 | 39,100 |
Jul 19, 2023 | 30.08 | 30.15 | 29.77 | 29.88 | 29.88 | 37,700 |
Jul 18, 2023 | 29.65 | 29.82 | 29.63 | 29.79 | 29.79 | 76,000 |
Jul 17, 2023 | 29.56 | 29.67 | 29.49 | 29.65 | 29.65 | 38,600 |
Jul 14, 2023 | 29.94 | 29.98 | 29.72 | 29.76 | 29.76 | 40,000 |
Jul 13, 2023 | 29.70 | 29.77 | 29.50 | 29.59 | 29.59 | 33,300 |
Jul 12, 2023 | 29.11 | 29.41 | 29.08 | 29.24 | 29.24 | 43,400 |
Jul 11, 2023 | 28.54 | 28.62 | 28.36 | 28.52 | 28.52 | 73,100 |
Jul 10, 2023 | 28.15 | 28.28 | 28.13 | 28.20 | 28.20 | 47,100 |
Jul 07, 2023 | 27.86 | 28.14 | 27.84 | 28.05 | 28.05 | 149,400 |
Jul 06, 2023 | 27.73 | 27.82 | 27.51 | 27.82 | 27.82 | 61,500 |
Jul 05, 2023 | 28.50 | 28.58 | 28.35 | 28.46 | 28.46 | 80,400 |
Jul 03, 2023 | 28.99 | 29.13 | 28.99 | 29.09 | 29.09 | 27,700 |
Jun 30, 2023 | 29.06 | 29.10 | 28.97 | 29.06 | 29.06 | 62,800 |
Jun 29, 2023 | 28.69 | 28.72 | 28.62 | 28.65 | 28.65 | 103,800 |
Jun 28, 2023 | 28.73 | 28.83 | 28.60 | 28.71 | 28.71 | 128,300 |
Jun 27, 2023 | 28.38 | 28.77 | 28.38 | 28.74 | 28.74 | 57,200 |
Jun 26, 2023 | 28.45 | 28.49 | 28.27 | 28.39 | 28.39 | 73,600 |
Jun 23, 2023 | 28.19 | 28.31 | 28.07 | 28.27 | 28.27 | 87,900 |
Jun 22, 2023 | 28.98 | 28.98 | 28.79 | 28.87 | 28.87 | 61,300 |
Jun 21, 2023 | 28.81 | 29.15 | 28.81 | 29.04 | 29.04 | 53,100 |
Jun 20, 2023 | 29.18 | 29.23 | 29.06 | 29.20 | 29.20 | 55,500 |
Jun 16, 2023 | 29.80 | 30.18 | 29.76 | 30.10 | 30.10 | 34,000 |
Jun 15, 2023 | 29.37 | 29.70 | 29.37 | 29.67 | 29.67 | 49,400 |
Jun 14, 2023 | 29.47 | 29.47 | 29.20 | 29.34 | 29.34 | 33,100 |
Jun 13, 2023 | 28.72 | 28.80 | 28.65 | 28.77 | 28.77 | 68,200 |
Jun 12, 2023 | 28.74 | 28.87 | 28.69 | 28.83 | 28.83 | 386,700 |
Jun 09, 2023 | 28.66 | 28.76 | 28.54 | 28.71 | 28.71 | 821,800 |
Jun 08, 2023 | 28.75 | 28.95 | 28.73 | 28.90 | 28.90 | 481,200 |
Jun 07, 2023 | 28.84 | 28.94 | 28.71 | 28.73 | 28.73 | 45,600 |
Jun 06, 2023 | 28.44 | 28.61 | 28.44 | 28.61 | 28.61 | 39,100 |
Jun 05, 2023 | 28.62 | 28.66 | 28.47 | 28.57 | 28.57 | 99,700 |
Jun 02, 2023 | 28.69 | 28.84 | 28.69 | 28.74 | 28.74 | 42,300 |
Jun 01, 2023 | 28.53 | 28.84 | 28.51 | 28.75 | 28.75 | 94,000 |
May 31, 2023 | 28.54 | 28.54 | 28.17 | 28.44 | 28.44 | 55,000 |
May 30, 2023 | 28.91 | 28.95 | 28.69 | 28.81 | 28.81 | 77,900 |
May 26, 2023 | 28.89 | 29.09 | 28.87 | 29.03 | 29.03 | 27,700 |
May 25, 2023 | 28.83 | 29.00 | 28.79 | 28.95 | 28.95 | 42,600 |
May 24, 2023 | 29.20 | 29.20 | 29.02 | 29.06 | 29.06 | 30,300 |
May 23, 2023 | 29.54 | 29.62 | 29.34 | 29.41 | 29.41 | 57,100 |
May 22, 2023 | 29.74 | 29.86 | 29.72 | 29.73 | 29.73 | 46,300 |
May 19, 2023 | 29.93 | 30.01 | 29.90 | 29.93 | 29.93 | 37,300 |
May 18, 2023 | 29.58 | 29.70 | 29.50 | 29.68 | 29.68 | 32,700 |
May 17, 2023 | 29.95 | 30.08 | 29.77 | 30.02 | 30.02 | 40,600 |
May 16, 2023 | 29.76 | 29.77 | 29.69 | 29.71 | 29.71 | 28,200 |
May 15, 2023 | 29.63 | 29.71 | 29.51 | 29.70 | 29.70 | 44,000 |
May 12, 2023 | 29.68 | 29.76 | 29.52 | 29.63 | 29.63 | 44,800 |
May 11, 2023 | 29.58 | 29.65 | 29.40 | 29.62 | 29.62 | 26,100 |
May 10, 2023 | 30.08 | 30.10 | 29.86 | 30.03 | 30.03 | 46,600 |
May 09, 2023 | 29.88 | 30.09 | 29.87 | 30.04 | 30.04 | 28,800 |
May 08, 2023 | 30.27 | 30.27 | 30.14 | 30.17 | 30.17 | 34,700 |
May 05, 2023 | 29.78 | 30.14 | 29.78 | 30.13 | 30.13 | 23,300 |
May 04, 2023 | 29.91 | 29.98 | 29.70 | 29.87 | 29.87 | 24,500 |
May 03, 2023 | 30.26 | 30.40 | 30.14 | 30.14 | 30.14 | 20,700 |
May 02, 2023 | 29.99 | 30.03 | 29.83 | 30.03 | 30.03 | 91,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |