Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 22, 2023 | 30.17 | 30.19 | 30.12 | 30.12 | 30.12 | 50,279 |
Sep 21, 2023 | 30.14 | 30.22 | 30.07 | 30.07 | 30.07 | 82,200 |
Sep 20, 2023 | 30.31 | 30.37 | 30.24 | 30.25 | 30.25 | 37,300 |
Sep 19, 2023 | 30.28 | 30.36 | 30.26 | 30.32 | 30.32 | 83,100 |
Sep 18, 2023 | 30.31 | 30.39 | 30.31 | 30.33 | 30.33 | 22,100 |
Sep 15, 2023 | 30.40 | 30.41 | 30.31 | 30.34 | 30.34 | 79,500 |
Sep 14, 2023 | 30.31 | 30.46 | 30.31 | 30.42 | 30.42 | 23,600 |
Sep 13, 2023 | 30.27 | 30.35 | 30.26 | 30.28 | 30.28 | 40,400 |
Sep 12, 2023 | 30.24 | 30.34 | 30.24 | 30.30 | 30.30 | 57,100 |
Sep 11, 2023 | 30.23 | 30.38 | 30.23 | 30.35 | 30.35 | 35,000 |
Sep 08, 2023 | 30.20 | 30.31 | 30.20 | 30.26 | 30.26 | 24,700 |
Sep 07, 2023 | 30.16 | 30.27 | 30.16 | 30.23 | 30.23 | 153,900 |
Sep 06, 2023 | 30.08 | 30.31 | 30.08 | 30.30 | 30.30 | 312,600 |
Sep 05, 2023 | 30.13 | 30.32 | 30.13 | 30.14 | 30.14 | 40,000 |
Sep 01, 2023 | 30.23 | 30.36 | 30.23 | 30.32 | 30.32 | 18,200 |
Aug 31, 2023 | 30.26 | 30.33 | 30.23 | 30.23 | 30.23 | 25,300 |
Aug 30, 2023 | 30.22 | 30.35 | 30.22 | 30.35 | 30.35 | 39,400 |
Aug 29, 2023 | 30.22 | 30.32 | 30.13 | 30.32 | 30.32 | 59,900 |
Aug 28, 2023 | 30.02 | 30.15 | 29.97 | 30.14 | 30.14 | 51,900 |
Aug 25, 2023 | 29.97 | 30.06 | 29.97 | 30.06 | 30.06 | 23,100 |
Aug 24, 2023 | 30.15 | 30.15 | 29.98 | 29.98 | 29.98 | 21,400 |
Aug 23, 2023 | 29.96 | 30.13 | 29.96 | 30.13 | 30.13 | 98,300 |
Aug 22, 2023 | 29.95 | 30.03 | 29.93 | 29.94 | 29.94 | 343,500 |
Aug 21, 2023 | 29.88 | 30.00 | 29.88 | 29.95 | 29.95 | 31,100 |
Aug 18, 2023 | 29.93 | 29.95 | 29.89 | 29.94 | 29.94 | 41,800 |
Aug 17, 2023 | 29.87 | 30.17 | 29.87 | 29.96 | 29.96 | 91,100 |
Aug 16, 2023 | 30.10 | 30.10 | 29.86 | 29.92 | 29.92 | 95,000 |
Aug 15, 2023 | 30.01 | 30.07 | 29.91 | 30.05 | 30.05 | 194,900 |
Aug 14, 2023 | 30.08 | 30.08 | 30.01 | 30.06 | 30.06 | 39,500 |
Aug 11, 2023 | 30.17 | 30.19 | 30.05 | 30.05 | 30.05 | 50,600 |
Aug 10, 2023 | 30.18 | 30.28 | 30.05 | 30.14 | 30.14 | 44,200 |
Aug 09, 2023 | 30.17 | 30.27 | 30.13 | 30.16 | 30.16 | 136,900 |
Aug 08, 2023 | 30.14 | 30.19 | 30.12 | 30.17 | 30.17 | 75,900 |
Aug 07, 2023 | 30.26 | 30.29 | 30.21 | 30.29 | 30.29 | 72,700 |
Aug 04, 2023 | 30.19 | 30.29 | 30.18 | 30.21 | 30.21 | 151,200 |
Aug 03, 2023 | 30.13 | 30.24 | 30.12 | 30.20 | 30.20 | 434,400 |
Aug 02, 2023 | 30.20 | 30.24 | 30.14 | 30.17 | 30.17 | 70,200 |
Aug 01, 2023 | 30.35 | 30.38 | 30.31 | 30.36 | 30.36 | 55,500 |
Jul 31, 2023 | 30.35 | 30.43 | 30.35 | 30.41 | 30.41 | 130,000 |
Jul 28, 2023 | 30.28 | 30.40 | 30.28 | 30.35 | 30.35 | 26,000 |
Jul 27, 2023 | 30.38 | 30.38 | 30.23 | 30.23 | 30.23 | 42,500 |
Jul 26, 2023 | 30.33 | 30.35 | 30.27 | 30.35 | 30.35 | 42,400 |
Jul 25, 2023 | 30.27 | 30.33 | 30.27 | 30.31 | 30.31 | 516,100 |
Jul 24, 2023 | 30.25 | 30.29 | 30.20 | 30.28 | 30.28 | 74,000 |
Jul 21, 2023 | 30.21 | 30.24 | 30.18 | 30.24 | 30.24 | 37,500 |
Jul 20, 2023 | 30.22 | 30.23 | 30.13 | 30.20 | 30.20 | 92,500 |
Jul 19, 2023 | 29.85 | 30.29 | 29.85 | 30.27 | 30.27 | 54,000 |
Jul 18, 2023 | 30.17 | 30.26 | 30.15 | 30.26 | 30.26 | 310,000 |
Jul 17, 2023 | 30.15 | 30.24 | 30.15 | 30.19 | 30.19 | 24,200 |
Jul 14, 2023 | 30.16 | 30.30 | 30.14 | 30.15 | 30.15 | 46,900 |
Jul 13, 2023 | 30.08 | 30.19 | 30.08 | 30.17 | 30.17 | 23,300 |
Jul 12, 2023 | 30.15 | 30.15 | 30.05 | 30.12 | 30.12 | 44,600 |
Jul 11, 2023 | 30.00 | 30.11 | 29.88 | 30.11 | 30.11 | 145,900 |
Jul 10, 2023 | 29.78 | 29.88 | 29.78 | 29.86 | 29.86 | 23,600 |
Jul 07, 2023 | 29.73 | 29.90 | 29.73 | 29.80 | 29.80 | 36,400 |
Jul 06, 2023 | 29.18 | 29.77 | 29.18 | 29.77 | 29.77 | 89,700 |
Jul 05, 2023 | 29.20 | 29.89 | 29.20 | 29.82 | 29.82 | 134,700 |
Jul 03, 2023 | 29.73 | 29.93 | 29.73 | 29.85 | 29.85 | 37,700 |
Jun 30, 2023 | 29.70 | 29.86 | 29.70 | 29.83 | 29.83 | 152,700 |
Jun 29, 2023 | 29.67 | 29.72 | 29.65 | 29.70 | 29.70 | 28,500 |
Jun 28, 2023 | 29.58 | 29.66 | 29.58 | 29.62 | 29.62 | 81,700 |
Jun 27, 2023 | 29.62 | 29.63 | 29.58 | 29.60 | 29.60 | 48,500 |
Jun 26, 2023 | 29.60 | 29.61 | 29.54 | 29.59 | 29.59 | 44,300 |
Jun 23, 2023 | 29.49 | 29.58 | 29.49 | 29.52 | 29.52 | 68,600 |
Jun 22, 2023 | 29.68 | 29.68 | 29.62 | 29.66 | 29.66 | 68,300 |
Jun 21, 2023 | 29.67 | 29.76 | 29.66 | 29.68 | 29.68 | 159,100 |
Jun 20, 2023 | 29.78 | 29.78 | 29.66 | 29.68 | 29.68 | 34,800 |
Jun 16, 2023 | 29.77 | 29.82 | 29.75 | 29.75 | 29.75 | 72,700 |
Jun 15, 2023 | 29.68 | 29.82 | 29.68 | 29.79 | 29.79 | 70,400 |
Jun 14, 2023 | 29.73 | 29.73 | 29.60 | 29.73 | 29.73 | 699,600 |
Jun 13, 2023 | 29.33 | 29.72 | 29.33 | 29.72 | 29.72 | 161,900 |
Jun 12, 2023 | 29.49 | 29.58 | 29.49 | 29.58 | 29.58 | 75,400 |
Jun 09, 2023 | 29.43 | 29.57 | 29.43 | 29.51 | 29.51 | 51,500 |
Jun 08, 2023 | 29.39 | 29.53 | 29.36 | 29.53 | 29.53 | 114,200 |
Jun 07, 2023 | 29.46 | 29.58 | 29.45 | 29.45 | 29.45 | 22,400 |
Jun 06, 2023 | 29.46 | 29.51 | 29.36 | 29.46 | 29.46 | 39,700 |
Jun 05, 2023 | 29.38 | 29.48 | 29.38 | 29.48 | 29.48 | 26,900 |
Jun 02, 2023 | 29.37 | 29.48 | 29.37 | 29.43 | 29.43 | 58,000 |
Jun 01, 2023 | 29.18 | 29.37 | 29.18 | 29.36 | 29.36 | 39,200 |
May 31, 2023 | 29.12 | 29.23 | 29.12 | 29.17 | 29.17 | 29,300 |
May 30, 2023 | 29.23 | 29.25 | 29.17 | 29.20 | 29.20 | 39,300 |
May 26, 2023 | 29.06 | 29.20 | 29.06 | 29.18 | 29.18 | 116,100 |
May 25, 2023 | 29.17 | 29.20 | 29.07 | 29.08 | 29.08 | 57,000 |
May 24, 2023 | 29.24 | 29.24 | 29.12 | 29.13 | 29.13 | 31,200 |
May 23, 2023 | 29.36 | 29.36 | 29.23 | 29.23 | 29.23 | 25,600 |
May 22, 2023 | 29.28 | 29.39 | 29.28 | 29.33 | 29.33 | 24,600 |
May 19, 2023 | 29.28 | 29.34 | 29.28 | 29.30 | 29.30 | 19,700 |
May 18, 2023 | 29.27 | 29.33 | 29.25 | 29.33 | 29.33 | 25,300 |
May 17, 2023 | 29.23 | 29.36 | 29.23 | 29.36 | 29.36 | 25,800 |
May 16, 2023 | 29.41 | 29.41 | 29.28 | 29.28 | 29.28 | 49,500 |
May 15, 2023 | 29.27 | 29.41 | 29.27 | 29.41 | 29.41 | 40,600 |
May 12, 2023 | 29.31 | 29.33 | 29.27 | 29.29 | 29.29 | 23,600 |
May 11, 2023 | 29.33 | 29.48 | 29.33 | 29.36 | 29.36 | 26,100 |
May 10, 2023 | 29.36 | 29.46 | 29.36 | 29.42 | 29.42 | 38,700 |
May 09, 2023 | 29.27 | 29.39 | 29.27 | 29.35 | 29.35 | 24,900 |
May 08, 2023 | 29.35 | 29.42 | 29.35 | 29.38 | 29.38 | 33,900 |
May 05, 2023 | 29.28 | 29.43 | 29.28 | 29.43 | 29.43 | 22,900 |
May 04, 2023 | 29.26 | 29.34 | 29.26 | 29.30 | 29.30 | 33,800 |
May 03, 2023 | 29.26 | 29.36 | 29.26 | 29.29 | 29.29 | 31,600 |
May 02, 2023 | 29.24 | 29.29 | 29.21 | 29.26 | 29.26 | 26,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |