Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 38.85 | 38.96 | 38.35 | 38.44 | 38.44 | 8,433,855 |
Sept 21, 2023 | 38.81 | 38.97 | 38.10 | 38.11 | 38.11 | 6,510,700 |
Sept 20, 2023 | 38.58 | 39.08 | 38.57 | 38.62 | 38.62 | 7,432,000 |
Sept 19, 2023 | 39.00 | 39.17 | 38.75 | 38.82 | 38.82 | 8,477,100 |
Sept 18, 2023 | 38.77 | 38.81 | 38.44 | 38.56 | 38.56 | 7,068,400 |
Sept 15, 2023 | 38.93 | 39.11 | 38.74 | 38.75 | 38.75 | 6,986,300 |
Sept 14, 2023 | 38.81 | 39.21 | 38.73 | 39.10 | 39.10 | 7,691,800 |
Sept 13, 2023 | 38.72 | 38.77 | 37.94 | 38.26 | 38.26 | 17,667,500 |
Sept 12, 2023 | 38.84 | 39.73 | 37.95 | 38.10 | 38.10 | 35,223,200 |
Sept 11, 2023 | 39.01 | 39.21 | 38.57 | 38.61 | 38.61 | 7,062,800 |
Sept 08, 2023 | 38.66 | 38.89 | 38.50 | 38.67 | 38.67 | 4,845,700 |
Sept 07, 2023 | 38.62 | 38.83 | 38.43 | 38.51 | 38.51 | 4,917,900 |
Sept 06, 2023 | 38.66 | 38.98 | 38.53 | 38.83 | 38.83 | 6,261,800 |
Sept 05, 2023 | 38.65 | 38.74 | 38.33 | 38.40 | 38.40 | 6,156,600 |
Sept 01, 2023 | 38.08 | 38.24 | 37.83 | 38.13 | 38.13 | 6,244,900 |
Aug 31, 2023 | 37.36 | 37.36 | 36.96 | 37.18 | 37.18 | 5,120,400 |
Aug 30, 2023 | 37.46 | 37.59 | 37.28 | 37.29 | 37.29 | 5,825,100 |
Aug 29, 2023 | 36.88 | 37.12 | 36.56 | 37.10 | 37.10 | 6,164,700 |
Aug 28, 2023 | 36.32 | 36.76 | 36.21 | 36.64 | 36.64 | 5,890,000 |
Aug 25, 2023 | 36.19 | 36.28 | 35.83 | 36.15 | 36.15 | 5,173,400 |
Aug 24, 2023 | 35.71 | 36.12 | 35.70 | 35.77 | 35.77 | 4,432,700 |
Aug 23, 2023 | 35.81 | 36.09 | 35.53 | 36.00 | 36.00 | 5,535,000 |
Aug 22, 2023 | 36.65 | 36.69 | 36.36 | 36.37 | 36.37 | 5,290,300 |
Aug 21, 2023 | 36.71 | 36.89 | 36.45 | 36.58 | 36.58 | 5,647,500 |
Aug 18, 2023 | 35.70 | 36.32 | 35.67 | 36.24 | 36.24 | 4,613,000 |
Aug 17, 2023 | 36.28 | 36.45 | 36.05 | 36.09 | 36.09 | 5,115,100 |
Aug 16, 2023 | 35.99 | 36.32 | 35.84 | 35.89 | 35.89 | 4,891,100 |
Aug 15, 2023 | 36.41 | 36.49 | 36.02 | 36.07 | 36.07 | 7,412,100 |
Aug 14, 2023 | 36.58 | 36.85 | 36.29 | 36.68 | 36.68 | 8,277,400 |
Aug 11, 2023 | 36.70 | 37.18 | 36.70 | 37.10 | 37.10 | 5,934,600 |
Aug 10, 2023 | 37.49 | 37.64 | 37.01 | 37.08 | 37.08 | 7,751,000 |
Aug 10, 2023 | 0.436 Dividend | |||||
Aug 09, 2023 | 37.49 | 37.78 | 37.28 | 37.42 | 36.98 | 7,656,200 |
Aug 08, 2023 | 36.28 | 36.99 | 36.01 | 36.97 | 36.54 | 6,322,000 |
Aug 07, 2023 | 37.02 | 37.08 | 36.79 | 37.04 | 36.61 | 5,681,100 |
Aug 04, 2023 | 36.79 | 37.33 | 36.76 | 36.80 | 36.37 | 6,918,200 |
Aug 03, 2023 | 36.00 | 36.58 | 35.78 | 36.46 | 36.04 | 7,857,900 |
Aug 02, 2023 | 36.61 | 36.71 | 35.90 | 36.03 | 35.61 | 7,722,400 |
Aug 01, 2023 | 37.56 | 37.75 | 36.67 | 36.96 | 36.53 | 9,389,800 |
Jul 31, 2023 | 36.76 | 37.35 | 36.76 | 37.30 | 36.87 | 8,361,300 |
Jul 28, 2023 | 36.68 | 36.85 | 36.37 | 36.71 | 36.28 | 4,743,300 |
Jul 27, 2023 | 37.02 | 37.18 | 36.57 | 36.66 | 36.23 | 7,273,300 |
Jul 26, 2023 | 36.85 | 37.22 | 36.81 | 37.10 | 36.67 | 4,615,500 |
Jul 25, 2023 | 36.97 | 37.28 | 36.84 | 37.23 | 36.80 | 4,626,000 |
Jul 24, 2023 | 36.94 | 37.37 | 36.90 | 37.18 | 36.75 | 7,404,900 |
Jul 21, 2023 | 36.66 | 36.77 | 36.44 | 36.70 | 36.27 | 5,169,800 |
Jul 20, 2023 | 36.48 | 36.82 | 36.31 | 36.54 | 36.11 | 7,044,500 |
Jul 19, 2023 | 36.06 | 36.49 | 36.01 | 36.15 | 35.73 | 8,662,500 |
Jul 18, 2023 | 35.48 | 36.02 | 35.42 | 35.79 | 35.37 | 8,266,300 |
Jul 17, 2023 | 35.69 | 35.71 | 35.30 | 35.32 | 34.91 | 10,187,000 |
Jul 14, 2023 | 36.37 | 36.37 | 35.49 | 35.52 | 35.11 | 10,106,400 |
Jul 13, 2023 | 36.80 | 36.94 | 36.33 | 36.53 | 36.10 | 10,494,500 |
Jul 12, 2023 | 36.92 | 36.94 | 36.19 | 36.31 | 35.89 | 13,552,000 |
Jul 11, 2023 | 35.48 | 35.92 | 35.44 | 35.91 | 35.49 | 5,646,200 |
Jul 10, 2023 | 35.29 | 35.46 | 35.10 | 35.21 | 34.80 | 4,787,500 |
Jul 07, 2023 | 34.56 | 35.40 | 34.53 | 35.25 | 34.84 | 7,188,600 |
Jul 06, 2023 | 34.91 | 35.06 | 34.40 | 34.79 | 34.38 | 6,807,300 |
Jul 05, 2023 | 35.75 | 35.81 | 35.15 | 35.30 | 34.89 | 5,926,700 |
Jul 03, 2023 | 36.04 | 36.12 | 35.75 | 35.93 | 35.51 | 4,804,600 |
Jun 30, 2023 | 35.49 | 35.50 | 35.20 | 35.29 | 34.88 | 6,768,500 |
Jun 29, 2023 | 34.83 | 35.06 | 34.65 | 34.97 | 34.56 | 5,458,600 |
Jun 28, 2023 | 34.60 | 34.95 | 34.34 | 34.89 | 34.48 | 6,952,200 |
Jun 27, 2023 | 34.95 | 34.98 | 34.57 | 34.85 | 34.44 | 7,850,100 |
Jun 26, 2023 | 34.81 | 35.32 | 34.78 | 35.24 | 34.83 | 6,721,700 |
Jun 23, 2023 | 34.86 | 34.92 | 34.66 | 34.81 | 34.40 | 5,489,100 |
Jun 22, 2023 | 35.08 | 35.33 | 34.99 | 35.24 | 34.83 | 8,551,900 |
Jun 21, 2023 | 35.11 | 35.63 | 35.06 | 35.43 | 35.02 | 4,606,800 |
Jun 20, 2023 | 35.27 | 35.32 | 34.75 | 35.07 | 34.66 | 5,370,800 |
Jun 16, 2023 | 35.46 | 35.53 | 35.25 | 35.35 | 34.94 | 6,858,300 |
Jun 15, 2023 | 34.93 | 35.60 | 34.93 | 35.38 | 34.97 | 13,610,500 |
Jun 14, 2023 | 35.50 | 35.72 | 34.82 | 35.05 | 34.64 | 9,444,700 |
Jun 13, 2023 | 35.26 | 35.67 | 35.03 | 35.08 | 34.67 | 7,196,800 |
Jun 12, 2023 | 34.92 | 35.17 | 34.65 | 34.77 | 34.36 | 7,998,300 |
Jun 09, 2023 | 35.47 | 35.74 | 35.32 | 35.47 | 35.06 | 5,431,500 |
Jun 08, 2023 | 35.84 | 35.88 | 35.25 | 35.81 | 35.39 | 7,189,500 |
Jun 07, 2023 | 35.26 | 35.74 | 35.23 | 35.71 | 35.29 | 7,988,900 |
Jun 06, 2023 | 34.70 | 35.32 | 34.66 | 35.30 | 34.89 | 6,038,800 |
Jun 05, 2023 | 35.85 | 35.92 | 35.22 | 35.34 | 34.93 | 6,971,800 |
Jun 02, 2023 | 35.48 | 35.81 | 35.48 | 35.65 | 35.23 | 9,014,000 |
Jun 01, 2023 | 34.16 | 34.92 | 34.06 | 34.72 | 34.32 | 8,329,800 |
May 31, 2023 | 33.65 | 33.97 | 33.62 | 33.71 | 33.32 | 13,729,200 |
May 30, 2023 | 34.82 | 35.06 | 34.62 | 34.99 | 34.58 | 8,122,100 |
May 26, 2023 | 35.44 | 35.63 | 35.21 | 35.55 | 35.14 | 6,290,000 |
May 25, 2023 | 35.27 | 35.41 | 34.99 | 35.36 | 34.95 | 10,845,700 |
May 24, 2023 | 36.02 | 36.22 | 35.69 | 36.04 | 35.62 | 8,476,200 |
May 23, 2023 | 36.19 | 36.49 | 36.05 | 36.18 | 35.76 | 7,124,000 |
May 22, 2023 | 35.71 | 36.09 | 35.68 | 35.89 | 35.47 | 6,357,700 |
May 19, 2023 | 36.25 | 36.40 | 35.87 | 36.03 | 35.61 | 8,653,800 |
May 18, 2023 | 36.22 | 36.22 | 35.57 | 35.96 | 35.54 | 10,478,500 |
May 17, 2023 | 35.99 | 36.21 | 35.66 | 36.00 | 35.58 | 8,234,200 |
May 16, 2023 | 35.87 | 36.07 | 35.45 | 35.54 | 35.13 | 7,748,500 |
May 15, 2023 | 36.19 | 36.37 | 35.92 | 36.19 | 35.77 | 8,605,700 |
May 12, 2023 | 36.34 | 36.46 | 35.69 | 35.81 | 35.39 | 8,230,400 |
May 11, 2023 | 35.70 | 35.99 | 35.50 | 35.97 | 35.55 | 7,755,700 |
May 11, 2023 | 0.397 Dividend | |||||
May 10, 2023 | 37.13 | 37.17 | 36.48 | 36.75 | 35.93 | 7,624,700 |
May 09, 2023 | 36.66 | 37.25 | 36.58 | 36.99 | 36.16 | 8,576,500 |
May 08, 2023 | 37.43 | 37.48 | 36.96 | 37.03 | 36.20 | 7,541,200 |
May 05, 2023 | 37.07 | 37.41 | 37.06 | 37.13 | 36.30 | 9,646,400 |
May 04, 2023 | 36.14 | 36.41 | 35.70 | 36.11 | 35.30 | 14,519,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |