Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.67 | 19.01 | 18.53 | 18.91 | 18.91 | 287,200 |
Sep 28, 2023 | 17.89 | 18.56 | 17.42 | 18.32 | 18.32 | 475,300 |
Sep 27, 2023 | 18.81 | 19.01 | 17.80 | 17.87 | 17.87 | 460,200 |
Sep 26, 2023 | 18.84 | 19.21 | 18.56 | 18.64 | 18.64 | 273,300 |
Sep 25, 2023 | 19.09 | 19.32 | 18.92 | 19.14 | 19.14 | 228,400 |
Sep 22, 2023 | 19.58 | 19.69 | 18.85 | 19.17 | 19.17 | 387,000 |
Sep 21, 2023 | 19.75 | 19.79 | 18.93 | 19.46 | 19.46 | 515,800 |
Sep 20, 2023 | 20.52 | 21.12 | 20.04 | 20.07 | 20.07 | 178,800 |
Sep 19, 2023 | 20.60 | 20.85 | 20.40 | 20.62 | 20.62 | 112,100 |
Sep 18, 2023 | 20.84 | 21.20 | 20.60 | 20.60 | 20.60 | 128,300 |
Sep 15, 2023 | 21.01 | 21.86 | 20.77 | 20.85 | 20.85 | 186,100 |
Sep 14, 2023 | 20.65 | 21.29 | 20.55 | 21.20 | 21.20 | 190,000 |
Sep 13, 2023 | 20.43 | 20.61 | 20.01 | 20.36 | 20.36 | 424,600 |
Sep 12, 2023 | 20.87 | 21.08 | 20.25 | 20.49 | 20.49 | 443,900 |
Sep 11, 2023 | 20.76 | 21.42 | 20.62 | 21.01 | 21.01 | 294,500 |
Sep 08, 2023 | 20.83 | 20.97 | 20.24 | 20.59 | 20.59 | 273,700 |
Sep 07, 2023 | 20.81 | 20.85 | 20.34 | 20.85 | 20.85 | 135,900 |
Sep 06, 2023 | 21.50 | 21.51 | 20.85 | 21.27 | 21.27 | 176,500 |
Sep 05, 2023 | 22.27 | 22.27 | 21.43 | 21.47 | 21.47 | 133,300 |
Sep 01, 2023 | 22.35 | 22.71 | 22.22 | 22.35 | 22.35 | 153,000 |
Aug 31, 2023 | 22.18 | 22.95 | 21.83 | 22.26 | 22.26 | 207,000 |
Aug 30, 2023 | 22.04 | 22.40 | 21.82 | 22.16 | 22.16 | 118,400 |
Aug 29, 2023 | 21.87 | 22.39 | 21.57 | 22.10 | 22.10 | 142,600 |
Aug 28, 2023 | 21.77 | 22.08 | 21.51 | 21.96 | 21.96 | 133,100 |
Aug 25, 2023 | 21.51 | 21.77 | 21.00 | 21.50 | 21.50 | 187,100 |
Aug 24, 2023 | 22.44 | 22.44 | 21.21 | 21.41 | 21.41 | 186,000 |
Aug 23, 2023 | 22.37 | 22.69 | 21.96 | 22.39 | 22.39 | 111,100 |
Aug 22, 2023 | 21.97 | 22.74 | 21.71 | 22.43 | 22.43 | 227,400 |
Aug 21, 2023 | 22.43 | 22.53 | 21.55 | 21.74 | 21.74 | 242,500 |
Aug 18, 2023 | 22.57 | 22.92 | 22.22 | 22.37 | 22.37 | 224,100 |
Aug 17, 2023 | 23.73 | 23.73 | 22.66 | 22.90 | 22.90 | 366,100 |
Aug 16, 2023 | 23.26 | 23.77 | 23.09 | 23.64 | 23.64 | 404,900 |
Aug 15, 2023 | 23.34 | 23.99 | 23.32 | 23.54 | 23.54 | 341,200 |
Aug 14, 2023 | 22.71 | 24.05 | 22.52 | 23.74 | 23.74 | 342,900 |
Aug 11, 2023 | 22.80 | 23.67 | 22.51 | 23.00 | 23.00 | 660,200 |
Aug 10, 2023 | 23.99 | 24.91 | 22.60 | 23.09 | 23.09 | 1,052,200 |
Aug 09, 2023 | 24.60 | 25.15 | 21.00 | 22.23 | 22.23 | 1,948,700 |
Aug 08, 2023 | 27.59 | 28.20 | 27.11 | 28.00 | 28.00 | 273,000 |
Aug 07, 2023 | 29.03 | 29.85 | 27.61 | 28.15 | 28.15 | 342,200 |
Aug 04, 2023 | 29.10 | 29.56 | 28.51 | 28.88 | 28.88 | 200,700 |
Aug 03, 2023 | 29.31 | 29.90 | 28.83 | 28.87 | 28.87 | 193,400 |
Aug 02, 2023 | 30.58 | 30.58 | 28.52 | 29.49 | 29.49 | 258,100 |
Aug 01, 2023 | 31.37 | 31.67 | 30.77 | 31.01 | 31.01 | 687,800 |
Jul 31, 2023 | 30.88 | 31.70 | 30.70 | 31.69 | 31.69 | 374,600 |
Jul 28, 2023 | 29.87 | 30.83 | 29.57 | 30.76 | 30.76 | 216,500 |
Jul 27, 2023 | 29.22 | 29.82 | 28.85 | 29.40 | 29.40 | 202,600 |
Jul 26, 2023 | 28.30 | 28.91 | 27.89 | 28.76 | 28.76 | 173,000 |
Jul 25, 2023 | 28.29 | 29.10 | 28.27 | 28.61 | 28.61 | 184,300 |
Jul 24, 2023 | 28.49 | 28.67 | 28.16 | 28.33 | 28.33 | 105,000 |
Jul 21, 2023 | 29.31 | 29.31 | 28.41 | 28.52 | 28.52 | 153,500 |
Jul 20, 2023 | 29.97 | 30.22 | 29.00 | 29.02 | 29.02 | 159,600 |
Jul 19, 2023 | 31.05 | 31.21 | 29.71 | 30.15 | 30.15 | 216,600 |
Jul 18, 2023 | 31.46 | 31.94 | 31.08 | 31.10 | 31.10 | 311,400 |
Jul 17, 2023 | 31.73 | 31.80 | 30.84 | 31.35 | 31.35 | 461,400 |
Jul 14, 2023 | 30.98 | 31.79 | 30.83 | 31.59 | 31.59 | 530,300 |
Jul 13, 2023 | 29.06 | 31.08 | 28.95 | 30.94 | 30.94 | 633,500 |
Jul 12, 2023 | 29.64 | 29.64 | 28.58 | 28.76 | 28.76 | 285,900 |
Jul 11, 2023 | 28.84 | 29.29 | 28.56 | 28.90 | 28.90 | 131,100 |
Jul 10, 2023 | 28.94 | 29.45 | 28.79 | 28.85 | 28.85 | 144,600 |
Jul 07, 2023 | 28.77 | 29.85 | 28.52 | 28.93 | 28.93 | 188,400 |
Jul 06, 2023 | 28.34 | 28.71 | 27.73 | 28.59 | 28.59 | 228,000 |
Jul 05, 2023 | 28.76 | 29.40 | 28.31 | 29.03 | 29.03 | 224,300 |
Jul 03, 2023 | 29.19 | 29.99 | 28.77 | 29.10 | 29.10 | 80,300 |
Jun 30, 2023 | 29.62 | 29.68 | 29.12 | 29.37 | 29.37 | 229,800 |
Jun 29, 2023 | 28.51 | 29.62 | 28.42 | 29.05 | 29.05 | 192,600 |
Jun 28, 2023 | 28.70 | 29.22 | 28.41 | 28.45 | 28.45 | 140,000 |
Jun 27, 2023 | 28.65 | 29.17 | 28.35 | 28.87 | 28.87 | 217,700 |
Jun 26, 2023 | 29.66 | 30.17 | 28.44 | 28.50 | 28.50 | 203,500 |
Jun 23, 2023 | 30.13 | 30.40 | 28.88 | 29.67 | 29.67 | 431,800 |
Jun 22, 2023 | 30.61 | 31.04 | 30.41 | 30.58 | 30.58 | 326,700 |
Jun 21, 2023 | 31.24 | 31.69 | 29.78 | 30.36 | 30.36 | 410,400 |
Jun 20, 2023 | 30.85 | 31.49 | 30.41 | 31.44 | 31.44 | 398,300 |
Jun 16, 2023 | 30.61 | 31.34 | 30.41 | 31.13 | 31.13 | 687,500 |
Jun 15, 2023 | 29.37 | 30.81 | 29.05 | 30.70 | 30.70 | 389,800 |
Jun 14, 2023 | 30.09 | 30.72 | 29.46 | 29.80 | 29.80 | 607,000 |
Jun 13, 2023 | 28.73 | 30.52 | 28.55 | 30.04 | 30.04 | 744,600 |
Jun 12, 2023 | 27.75 | 28.62 | 27.63 | 28.40 | 28.40 | 869,300 |
Jun 09, 2023 | 27.66 | 28.05 | 27.23 | 27.69 | 27.69 | 410,100 |
Jun 08, 2023 | 26.97 | 27.70 | 26.58 | 27.59 | 27.59 | 503,000 |
Jun 07, 2023 | 25.00 | 27.13 | 24.96 | 27.00 | 27.00 | 764,900 |
Jun 06, 2023 | 23.54 | 24.96 | 23.27 | 24.86 | 24.86 | 358,300 |
Jun 05, 2023 | 23.02 | 23.97 | 22.85 | 23.65 | 23.65 | 386,100 |
Jun 02, 2023 | 23.35 | 23.73 | 23.00 | 23.29 | 23.29 | 326,600 |
Jun 01, 2023 | 22.40 | 23.59 | 22.08 | 22.86 | 22.86 | 514,500 |
May 31, 2023 | 22.96 | 23.25 | 22.43 | 22.45 | 22.45 | 330,200 |
May 30, 2023 | 23.58 | 24.12 | 22.58 | 23.06 | 23.06 | 307,900 |
May 26, 2023 | 22.99 | 23.61 | 22.98 | 23.31 | 23.31 | 194,500 |
May 25, 2023 | 23.64 | 23.70 | 22.76 | 22.92 | 22.92 | 213,200 |
May 24, 2023 | 23.05 | 23.51 | 22.36 | 23.40 | 23.40 | 256,700 |
May 23, 2023 | 22.93 | 23.90 | 22.74 | 23.37 | 23.37 | 280,000 |
May 22, 2023 | 22.95 | 23.39 | 22.67 | 23.16 | 23.16 | 154,300 |
May 19, 2023 | 23.93 | 24.00 | 22.83 | 22.85 | 22.85 | 308,300 |
May 18, 2023 | 23.58 | 24.44 | 23.18 | 23.69 | 23.69 | 320,800 |
May 17, 2023 | 23.46 | 23.69 | 22.97 | 23.58 | 23.58 | 340,500 |
May 16, 2023 | 23.46 | 23.48 | 22.37 | 23.23 | 23.23 | 360,200 |
May 15, 2023 | 22.60 | 23.85 | 22.28 | 23.65 | 23.65 | 378,500 |
May 12, 2023 | 21.73 | 22.66 | 21.65 | 22.56 | 22.56 | 1,028,100 |
May 11, 2023 | 19.90 | 22.47 | 19.90 | 21.73 | 21.73 | 710,600 |
May 10, 2023 | 18.14 | 20.73 | 17.86 | 19.81 | 19.81 | 434,800 |
May 09, 2023 | 18.01 | 18.13 | 17.61 | 18.08 | 18.08 | 272,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |