Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.03 | 25.03 | 24.21 | 24.47 | 24.47 | 231,600 |
Sep 28, 2023 | 24.27 | 25.16 | 24.27 | 25.00 | 25.00 | 175,800 |
Sep 27, 2023 | 24.33 | 24.76 | 24.17 | 24.22 | 24.22 | 213,200 |
Sep 26, 2023 | 23.94 | 24.79 | 23.92 | 24.15 | 24.15 | 251,500 |
Sep 25, 2023 | 24.05 | 24.47 | 23.84 | 24.12 | 24.12 | 265,500 |
Sep 22, 2023 | 24.42 | 24.79 | 23.71 | 24.08 | 24.08 | 252,300 |
Sep 21, 2023 | 24.93 | 24.97 | 24.13 | 24.31 | 24.31 | 145,200 |
Sep 20, 2023 | 25.03 | 25.82 | 24.96 | 24.99 | 24.99 | 111,700 |
Sep 19, 2023 | 24.85 | 25.20 | 24.67 | 25.07 | 25.07 | 181,900 |
Sep 18, 2023 | 25.44 | 25.56 | 24.68 | 24.70 | 24.70 | 149,400 |
Sep 15, 2023 | 25.52 | 25.78 | 25.11 | 25.35 | 25.35 | 330,900 |
Sep 14, 2023 | 25.94 | 26.04 | 25.44 | 25.48 | 25.48 | 162,800 |
Sep 13, 2023 | 26.20 | 26.29 | 25.02 | 25.51 | 25.51 | 303,000 |
Sep 12, 2023 | 26.20 | 26.63 | 25.62 | 26.22 | 26.22 | 189,100 |
Sep 11, 2023 | 26.74 | 26.84 | 25.85 | 26.16 | 26.16 | 188,400 |
Sep 08, 2023 | 26.43 | 27.16 | 26.10 | 26.47 | 26.47 | 259,100 |
Sep 07, 2023 | 26.60 | 26.72 | 25.61 | 26.36 | 26.36 | 325,800 |
Sep 06, 2023 | 26.08 | 26.94 | 26.07 | 26.72 | 26.72 | 335,600 |
Sep 05, 2023 | 25.48 | 26.25 | 25.27 | 26.10 | 26.10 | 224,100 |
Sep 01, 2023 | 24.48 | 25.64 | 24.37 | 25.30 | 25.30 | 201,400 |
Aug 31, 2023 | 24.09 | 24.37 | 23.81 | 24.02 | 24.02 | 277,100 |
Aug 30, 2023 | 23.80 | 24.11 | 23.50 | 23.86 | 23.86 | 167,100 |
Aug 29, 2023 | 23.59 | 24.04 | 23.15 | 23.79 | 23.79 | 209,100 |
Aug 28, 2023 | 22.95 | 23.58 | 22.84 | 23.43 | 23.43 | 194,800 |
Aug 25, 2023 | 23.17 | 23.38 | 22.68 | 22.93 | 22.93 | 172,300 |
Aug 24, 2023 | 24.50 | 24.51 | 23.00 | 23.06 | 23.06 | 245,700 |
Aug 23, 2023 | 23.55 | 24.83 | 23.25 | 24.57 | 24.57 | 218,500 |
Aug 22, 2023 | 24.05 | 24.05 | 23.48 | 23.83 | 23.83 | 177,500 |
Aug 21, 2023 | 24.02 | 24.28 | 23.56 | 24.08 | 24.08 | 117,000 |
Aug 18, 2023 | 22.58 | 24.01 | 22.58 | 23.87 | 23.87 | 205,500 |
Aug 17, 2023 | 23.09 | 23.20 | 22.68 | 22.76 | 22.76 | 96,500 |
Aug 16, 2023 | 23.20 | 23.57 | 22.54 | 22.88 | 22.88 | 160,600 |
Aug 15, 2023 | 24.02 | 24.02 | 23.05 | 23.34 | 23.34 | 163,800 |
Aug 14, 2023 | 22.09 | 23.93 | 21.77 | 23.64 | 23.64 | 279,400 |
Aug 11, 2023 | 21.55 | 22.28 | 21.45 | 21.56 | 21.56 | 131,800 |
Aug 10, 2023 | 22.48 | 23.15 | 21.23 | 21.58 | 21.58 | 258,800 |
Aug 09, 2023 | 20.69 | 22.47 | 20.10 | 22.26 | 22.26 | 637,900 |
Aug 08, 2023 | 17.93 | 17.95 | 17.22 | 17.55 | 17.55 | 193,700 |
Aug 07, 2023 | 18.58 | 18.70 | 18.11 | 18.25 | 18.25 | 98,000 |
Aug 04, 2023 | 18.72 | 18.85 | 18.44 | 18.48 | 18.48 | 111,700 |
Aug 03, 2023 | 18.00 | 18.83 | 17.99 | 18.64 | 18.64 | 132,100 |
Aug 02, 2023 | 17.87 | 18.36 | 17.75 | 18.14 | 18.14 | 105,100 |
Aug 01, 2023 | 18.28 | 18.63 | 18.15 | 18.37 | 18.37 | 191,700 |
Jul 31, 2023 | 18.31 | 19.08 | 18.31 | 18.86 | 18.86 | 101,000 |
Jul 28, 2023 | 18.47 | 18.77 | 18.19 | 18.29 | 18.29 | 94,500 |
Jul 27, 2023 | 19.34 | 19.50 | 18.08 | 18.27 | 18.27 | 283,100 |
Jul 26, 2023 | 18.91 | 19.39 | 18.51 | 19.28 | 19.28 | 115,800 |
Jul 25, 2023 | 18.97 | 19.29 | 18.97 | 19.02 | 19.02 | 100,900 |
Jul 24, 2023 | 18.33 | 19.00 | 18.24 | 19.00 | 19.00 | 151,600 |
Jul 21, 2023 | 18.38 | 18.47 | 17.89 | 18.34 | 18.34 | 100,800 |
Jul 20, 2023 | 18.53 | 18.53 | 17.99 | 18.29 | 18.29 | 102,500 |
Jul 19, 2023 | 18.46 | 18.75 | 18.13 | 18.46 | 18.46 | 118,000 |
Jul 18, 2023 | 18.42 | 19.14 | 18.37 | 18.48 | 18.48 | 146,600 |
Jul 17, 2023 | 17.73 | 18.74 | 17.73 | 18.60 | 18.60 | 187,000 |
Jul 14, 2023 | 18.12 | 18.30 | 17.65 | 17.98 | 17.98 | 131,300 |
Jul 13, 2023 | 17.82 | 18.31 | 17.70 | 18.26 | 18.26 | 153,600 |
Jul 12, 2023 | 18.11 | 18.15 | 17.42 | 17.79 | 17.79 | 249,300 |
Jul 11, 2023 | 17.17 | 17.78 | 16.95 | 17.74 | 17.74 | 157,100 |
Jul 10, 2023 | 16.95 | 17.12 | 16.62 | 17.08 | 17.08 | 168,000 |
Jul 07, 2023 | 15.78 | 17.11 | 15.74 | 16.96 | 16.96 | 287,400 |
Jul 06, 2023 | 16.10 | 16.12 | 15.50 | 15.76 | 15.76 | 308,700 |
Jul 05, 2023 | 18.14 | 18.15 | 16.21 | 16.22 | 16.22 | 244,600 |
Jul 03, 2023 | 17.85 | 18.25 | 17.67 | 18.20 | 18.20 | 94,200 |
Jun 30, 2023 | 17.84 | 17.95 | 17.58 | 17.76 | 17.76 | 183,200 |
Jun 29, 2023 | 17.17 | 17.87 | 17.17 | 17.61 | 17.61 | 303,700 |
Jun 28, 2023 | 17.11 | 17.13 | 16.71 | 17.10 | 17.10 | 198,600 |
Jun 27, 2023 | 16.72 | 17.24 | 16.43 | 17.07 | 17.07 | 321,500 |
Jun 26, 2023 | 16.54 | 16.88 | 16.23 | 16.69 | 16.69 | 259,800 |
Jun 23, 2023 | 15.16 | 16.48 | 15.01 | 16.37 | 16.37 | 533,700 |
Jun 22, 2023 | 16.16 | 16.18 | 15.49 | 15.58 | 15.58 | 343,700 |
Jun 21, 2023 | 15.60 | 16.16 | 15.44 | 16.10 | 16.10 | 376,500 |
Jun 20, 2023 | 15.90 | 16.12 | 15.53 | 15.66 | 15.66 | 366,300 |
Jun 16, 2023 | 16.84 | 16.87 | 15.71 | 15.87 | 15.87 | 4,279,000 |
Jun 15, 2023 | 16.63 | 16.87 | 16.21 | 16.74 | 16.74 | 603,000 |
Jun 14, 2023 | 17.92 | 18.31 | 16.49 | 16.64 | 16.64 | 443,800 |
Jun 13, 2023 | 17.44 | 17.95 | 17.24 | 17.68 | 17.68 | 353,200 |
Jun 12, 2023 | 17.35 | 17.61 | 16.91 | 17.41 | 17.41 | 283,400 |
Jun 09, 2023 | 17.88 | 17.99 | 17.22 | 17.35 | 17.35 | 240,400 |
Jun 08, 2023 | 18.39 | 18.46 | 17.64 | 17.88 | 17.88 | 228,300 |
Jun 07, 2023 | 17.93 | 18.47 | 17.55 | 18.26 | 18.26 | 230,300 |
Jun 06, 2023 | 16.85 | 18.21 | 16.23 | 17.65 | 17.65 | 299,300 |
Jun 05, 2023 | 16.70 | 17.12 | 14.89 | 17.12 | 17.12 | 760,900 |
Jun 02, 2023 | 17.28 | 18.30 | 17.14 | 18.12 | 18.12 | 129,000 |
Jun 01, 2023 | 16.22 | 17.14 | 16.21 | 16.82 | 16.82 | 153,400 |
May 31, 2023 | 16.48 | 16.99 | 15.90 | 16.22 | 16.22 | 165,800 |
May 30, 2023 | 16.74 | 16.74 | 15.76 | 16.65 | 16.65 | 109,700 |
May 26, 2023 | 17.27 | 17.33 | 16.86 | 16.89 | 16.89 | 79,300 |
May 25, 2023 | 17.48 | 17.64 | 16.86 | 17.27 | 17.27 | 68,700 |
May 24, 2023 | 17.99 | 17.99 | 16.88 | 17.52 | 17.52 | 106,300 |
May 23, 2023 | 17.33 | 18.21 | 17.33 | 17.99 | 17.99 | 99,900 |
May 22, 2023 | 17.34 | 17.71 | 17.11 | 17.39 | 17.39 | 100,000 |
May 19, 2023 | 17.82 | 17.95 | 17.27 | 17.27 | 17.27 | 79,300 |
May 18, 2023 | 17.35 | 17.50 | 16.96 | 17.47 | 17.47 | 112,100 |
May 17, 2023 | 17.11 | 17.51 | 16.83 | 17.39 | 17.39 | 87,200 |
May 16, 2023 | 17.15 | 17.33 | 16.77 | 16.95 | 16.95 | 113,300 |
May 15, 2023 | 17.50 | 17.88 | 17.15 | 17.24 | 17.24 | 93,300 |
May 12, 2023 | 17.57 | 17.89 | 17.20 | 17.39 | 17.39 | 52,700 |
May 11, 2023 | 17.46 | 17.66 | 17.17 | 17.62 | 17.62 | 92,900 |
May 10, 2023 | 17.90 | 17.90 | 17.18 | 17.64 | 17.64 | 105,600 |
May 09, 2023 | 17.29 | 17.87 | 17.10 | 17.64 | 17.64 | 87,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |