Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 59.81 | 59.88 | 59.52 | 59.85 | 59.85 | 11,291 |
Sept 28, 2023 | 60.84 | 61.45 | 59.38 | 59.43 | 59.43 | 516,000 |
Sept 27, 2023 | 61.18 | 62.31 | 59.58 | 60.68 | 60.68 | 497,600 |
Sept 26, 2023 | 60.97 | 61.70 | 59.22 | 59.22 | 59.22 | 376,100 |
Sept 25, 2023 | 59.73 | 61.90 | 59.50 | 61.33 | 61.33 | 261,800 |
Sept 22, 2023 | 60.00 | 60.30 | 59.48 | 60.08 | 60.08 | 205,600 |
Sept 21, 2023 | 60.16 | 60.98 | 59.10 | 59.95 | 59.95 | 210,200 |
Sept 20, 2023 | 61.42 | 61.85 | 60.22 | 60.26 | 60.26 | 132,500 |
Sept 19, 2023 | 61.74 | 62.93 | 61.02 | 61.03 | 61.03 | 226,900 |
Sept 18, 2023 | 59.85 | 61.97 | 59.70 | 61.74 | 61.74 | 202,400 |
Sept 15, 2023 | 59.42 | 60.13 | 58.32 | 59.71 | 59.71 | 570,700 |
Sept 14, 2023 | 59.70 | 60.38 | 58.95 | 59.61 | 59.61 | 202,100 |
Sept 13, 2023 | 59.56 | 59.74 | 58.42 | 59.05 | 59.05 | 141,100 |
Sept 12, 2023 | 59.00 | 59.70 | 58.83 | 59.46 | 59.46 | 133,800 |
Sept 11, 2023 | 58.80 | 59.31 | 58.30 | 59.18 | 59.18 | 214,900 |
Sept 08, 2023 | 58.40 | 58.68 | 57.75 | 57.81 | 57.81 | 102,700 |
Sept 07, 2023 | 58.91 | 58.91 | 58.01 | 58.35 | 58.35 | 119,600 |
Sept 06, 2023 | 58.63 | 59.51 | 58.39 | 58.81 | 58.81 | 118,800 |
Sept 05, 2023 | 61.06 | 61.06 | 58.01 | 58.56 | 58.56 | 175,100 |
Sept 01, 2023 | 61.98 | 62.26 | 61.33 | 61.51 | 61.51 | 144,200 |
Aug 31, 2023 | 61.89 | 62.28 | 61.48 | 61.60 | 61.60 | 140,200 |
Aug 30, 2023 | 61.70 | 62.79 | 61.70 | 62.00 | 62.00 | 171,500 |
Aug 29, 2023 | 61.04 | 62.01 | 60.96 | 61.71 | 61.71 | 60,500 |
Aug 28, 2023 | 60.75 | 61.73 | 60.75 | 61.48 | 61.48 | 138,400 |
Aug 25, 2023 | 61.21 | 61.53 | 60.19 | 60.47 | 60.47 | 76,000 |
Aug 24, 2023 | 61.74 | 62.45 | 61.01 | 61.13 | 61.13 | 114,200 |
Aug 23, 2023 | 61.25 | 62.41 | 60.94 | 62.14 | 62.14 | 88,300 |
Aug 22, 2023 | 60.41 | 61.34 | 59.90 | 61.05 | 61.05 | 110,000 |
Aug 21, 2023 | 59.60 | 60.47 | 59.60 | 60.18 | 60.18 | 88,100 |
Aug 18, 2023 | 58.19 | 60.14 | 57.93 | 59.67 | 59.67 | 171,100 |
Aug 17, 2023 | 59.17 | 59.42 | 58.65 | 58.74 | 58.74 | 104,100 |
Aug 16, 2023 | 59.33 | 59.98 | 58.75 | 58.87 | 58.87 | 81,000 |
Aug 15, 2023 | 59.50 | 59.65 | 58.89 | 59.28 | 59.28 | 102,700 |
Aug 14, 2023 | 59.92 | 60.32 | 59.44 | 59.69 | 59.69 | 107,800 |
Aug 11, 2023 | 59.55 | 60.26 | 59.35 | 60.09 | 60.09 | 118,700 |
Aug 10, 2023 | 60.11 | 60.45 | 58.91 | 59.51 | 59.51 | 195,000 |
Aug 09, 2023 | 60.70 | 60.70 | 59.54 | 59.89 | 59.89 | 136,300 |
Aug 08, 2023 | 60.37 | 61.00 | 60.23 | 60.58 | 60.58 | 104,200 |
Aug 07, 2023 | 60.14 | 61.23 | 59.64 | 60.84 | 60.84 | 171,800 |
Aug 04, 2023 | 59.54 | 60.54 | 59.26 | 59.96 | 59.96 | 256,600 |
Aug 03, 2023 | 59.00 | 59.60 | 58.36 | 59.24 | 59.24 | 133,800 |
Aug 02, 2023 | 59.24 | 59.72 | 58.81 | 59.00 | 59.00 | 95,700 |
Aug 01, 2023 | 59.63 | 60.23 | 59.14 | 59.93 | 59.93 | 243,300 |
Jul 31, 2023 | 58.31 | 59.80 | 58.30 | 59.80 | 59.80 | 247,000 |
Jul 28, 2023 | 58.27 | 58.99 | 58.24 | 58.30 | 58.30 | 191,900 |
Jul 27, 2023 | 58.07 | 58.76 | 57.74 | 58.21 | 58.21 | 177,200 |
Jul 26, 2023 | 58.20 | 58.80 | 57.78 | 57.82 | 57.82 | 236,800 |
Jul 25, 2023 | 57.61 | 58.82 | 57.30 | 58.47 | 58.47 | 260,700 |
Jul 24, 2023 | 59.81 | 60.01 | 58.27 | 58.27 | 58.27 | 170,000 |
Jul 21, 2023 | 60.12 | 60.42 | 59.49 | 60.00 | 60.00 | 346,300 |
Jul 20, 2023 | 59.27 | 59.79 | 58.37 | 59.75 | 59.75 | 263,700 |
Jul 19, 2023 | 62.61 | 63.88 | 58.44 | 58.75 | 58.75 | 472,000 |
Jul 18, 2023 | 58.65 | 60.14 | 58.65 | 59.82 | 59.82 | 271,500 |
Jul 17, 2023 | 58.16 | 59.07 | 58.16 | 58.40 | 58.40 | 197,000 |
Jul 14, 2023 | 58.35 | 58.85 | 57.63 | 58.34 | 58.34 | 162,700 |
Jul 13, 2023 | 58.03 | 58.52 | 57.82 | 58.35 | 58.35 | 132,600 |
Jul 12, 2023 | 58.74 | 58.88 | 57.87 | 57.87 | 57.87 | 182,400 |
Jul 11, 2023 | 58.57 | 58.88 | 58.01 | 58.03 | 58.03 | 119,100 |
Jul 10, 2023 | 57.32 | 58.35 | 57.32 | 58.33 | 58.33 | 132,500 |
Jul 07, 2023 | 57.37 | 57.83 | 57.20 | 57.36 | 57.36 | 107,900 |
Jul 06, 2023 | 57.09 | 57.35 | 56.00 | 56.99 | 56.99 | 276,600 |
Jul 05, 2023 | 57.38 | 57.85 | 56.70 | 57.59 | 57.59 | 124,600 |
Jul 03, 2023 | 57.38 | 57.98 | 57.38 | 57.68 | 57.68 | 69,000 |
Jun 30, 2023 | 58.36 | 58.36 | 57.68 | 57.76 | 57.76 | 104,100 |
Jun 29, 2023 | 57.05 | 57.95 | 57.04 | 57.93 | 57.93 | 93,000 |
Jun 28, 2023 | 56.73 | 56.89 | 56.08 | 56.82 | 56.82 | 106,500 |
Jun 27, 2023 | 55.38 | 56.70 | 55.38 | 56.50 | 56.50 | 119,900 |
Jun 26, 2023 | 55.00 | 55.68 | 54.70 | 55.22 | 55.22 | 188,400 |
Jun 23, 2023 | 55.80 | 56.33 | 54.97 | 55.12 | 55.12 | 375,300 |
Jun 22, 2023 | 57.27 | 57.27 | 56.11 | 56.35 | 56.35 | 131,100 |
Jun 21, 2023 | 55.09 | 57.48 | 55.09 | 57.27 | 57.27 | 212,700 |
Jun 20, 2023 | 55.68 | 55.88 | 54.88 | 55.28 | 55.28 | 247,600 |
Jun 16, 2023 | 56.28 | 56.30 | 54.88 | 55.45 | 55.45 | 734,800 |
Jun 15, 2023 | 55.50 | 55.85 | 54.86 | 55.81 | 55.81 | 219,600 |
Jun 14, 2023 | 56.40 | 56.40 | 55.27 | 55.51 | 55.51 | 193,500 |
Jun 13, 2023 | 55.27 | 56.36 | 54.94 | 56.09 | 56.09 | 196,100 |
Jun 12, 2023 | 55.08 | 55.14 | 54.41 | 54.85 | 54.85 | 192,100 |
Jun 09, 2023 | 54.71 | 55.63 | 54.47 | 55.18 | 55.18 | 219,000 |
Jun 08, 2023 | 54.82 | 55.41 | 54.69 | 54.96 | 54.96 | 148,600 |
Jun 07, 2023 | 53.88 | 55.57 | 53.88 | 55.13 | 55.13 | 166,000 |
Jun 06, 2023 | 51.90 | 54.07 | 51.90 | 53.55 | 53.55 | 196,500 |
Jun 05, 2023 | 53.72 | 54.00 | 51.48 | 51.84 | 51.84 | 123,200 |
Jun 02, 2023 | 52.27 | 54.24 | 52.27 | 54.13 | 54.13 | 118,400 |
Jun 01, 2023 | 50.35 | 51.66 | 50.06 | 51.51 | 51.51 | 102,900 |
May 31, 2023 | 51.50 | 51.50 | 50.08 | 50.11 | 50.11 | 146,200 |
May 30, 2023 | 52.08 | 52.42 | 51.40 | 51.69 | 51.69 | 77,000 |
May 26, 2023 | 51.58 | 52.43 | 51.58 | 52.22 | 52.22 | 87,000 |
May 25, 2023 | 52.12 | 52.41 | 51.44 | 51.71 | 51.71 | 114,700 |
May 24, 2023 | 53.03 | 53.03 | 52.21 | 52.42 | 52.42 | 117,500 |
May 23, 2023 | 53.62 | 54.40 | 53.19 | 53.43 | 53.43 | 102,800 |
May 22, 2023 | 53.26 | 54.04 | 53.19 | 53.97 | 53.97 | 105,400 |
May 19, 2023 | 54.20 | 54.26 | 52.96 | 53.27 | 53.27 | 210,400 |
May 18, 2023 | 53.66 | 54.25 | 53.43 | 54.14 | 54.14 | 89,700 |
May 17, 2023 | 53.22 | 54.15 | 52.99 | 53.85 | 53.85 | 122,000 |
May 16, 2023 | 52.79 | 53.14 | 51.92 | 52.63 | 52.63 | 88,600 |
May 15, 2023 | 51.86 | 53.22 | 51.37 | 53.10 | 53.10 | 127,900 |
May 12, 2023 | 52.51 | 52.87 | 51.38 | 51.68 | 51.68 | 114,900 |
May 11, 2023 | 52.04 | 52.48 | 51.62 | 52.43 | 52.43 | 100,600 |
May 10, 2023 | 52.93 | 52.97 | 52.16 | 52.57 | 52.57 | 114,500 |
May 09, 2023 | 52.58 | 52.86 | 52.23 | 52.30 | 52.30 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |